KissMeData/376180/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3190	-70	5	-2.15	630112395	198920	67.31	3260	3260	3130	4235	2285	3260	3167.67	0.93	0	26432	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	590	13.18	1.61	12	1.08	242.00	1977.00	8460	20230828	-62.29	2940	20240704	8.50	5870	-45.66	20240104	2940	8.50	20240704	8460	-62.29	20230828	2940	8.50	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
3	20240731	151257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3190	-70	5	-2.15	613762900	193810	65.58	3260	3260	3130	4235	2285	3260	3166.83	0.93	0	24513	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	590	13.18	1.61	12	1.05	242.00	1977.00	8460	20230828	-62.29	2940	20240704	8.50	5870	-45.66	20240104	2940	8.50	20240704	8460	-62.29	20230828	2940	8.50	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
4	20240731	141258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3130	-130	5	-3.99	529349395	167157	56.56	3260	3260	3130	4235	2285	3260	3166.78	0.93	0	15220	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	579	12.93	1.58	12	0.90	242.00	1977.00	8460	20230828	-63.00	2940	20240704	6.46	5870	-46.68	20240104	2940	6.46	20240704	8460	-63.00	20230828	2940	6.46	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
5	20240731	131252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3180	-80	5	-2.45	427294605	134814	45.62	3260	3260	3145	4235	2285	3260	3169.51	0.93	0	19780	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	588	13.14	1.61	12	0.73	242.00	1977.00	8460	20230828	-62.41	2940	20240704	8.16	5870	-45.83	20240104	2940	8.16	20240704	8460	-62.41	20230828	2940	8.16	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
6	20240731	121251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3175	-85	5	-2.61	366789825	115771	39.17	3260	3260	3145	4235	2285	3260	3168.24	0.93	0	12339	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	587	13.12	1.61	12	0.63	242.00	1977.00	8460	20230828	-62.47	2940	20240704	7.99	5870	-45.91	20240104	2940	7.99	20240704	8460	-62.47	20230828	2940	7.99	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
7	20240731	111254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3155	-105	5	-3.22	290638475	91635	31.01	3260	3260	3145	4235	2285	3260	3171.70	0.93	0	3748	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	583	13.04	1.60	12	0.50	242.00	1977.00	8460	20230828	-62.71	2940	20240704	7.31	5870	-46.25	20240104	2940	7.31	20240704	8460	-62.71	20230828	2940	7.31	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
8	20240731	101251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3175	-85	5	-2.61	198812355	62555	21.17	3260	3260	3145	4235	2285	3260	3178.20	0.93	0	9976	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	587	13.12	1.61	12	0.34	242.00	1977.00	8460	20230828	-62.47	2940	20240704	7.99	5870	-45.91	20240104	2940	7.99	20240704	8460	-62.47	20230828	2940	7.99	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
9	20240731	091249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3160	-100	5	-3.07	90705265	28399	9.61	3260	3260	3160	4235	2285	3260	3193.96	0.93	0	-1753	3546	3402	3306	3162	3066	3355	3115	19	975	100	2280	5	1	18491378	584	13.06	1.60	12	0.15	242.00	1977.00	8460	20230828	-62.65	2940	20240704	7.48	5870	-46.17	20240104	2940	7.48	20240704	8460	-62.65	20230828	2940	7.48	20240704	4.48	N	376180	100	18 억		172399	N	N	0	N	00	N
10	20240730	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3260	-120	5	-3.55	964585820	291746	206.96	3370	3450	3210	4390	2370	3380	3306.68	0.80	0	24075	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	603	13.47	1.65	12	1.58	242.00	1977.00	8460	20230828	-61.47	2940	20240704	10.88	5870	-44.46	20240104	2940	10.88	20240704	8460	-61.47	20230828	2940	10.88	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
11	20240730	151244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	-135	5	-3.99	929640640	281022	199.35	3370	3450	3210	4390	2370	3380	3308.07	0.80	0	21601	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	600	13.41	1.64	12	1.52	242.00	1977.00	8460	20230828	-61.64	2940	20240704	10.37	5870	-44.72	20240104	2940	10.37	20240704	8460	-61.64	20230828	2940	10.37	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
12	20240730	141227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3245	-135	5	-3.99	825588450	248847	176.52	3370	3450	3210	4390	2370	3380	3317.65	0.80	0	7669	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	600	13.41	1.64	12	1.35	242.00	1977.00	8460	20230828	-61.64	2940	20240704	10.37	5870	-44.72	20240104	2940	10.37	20240704	8460	-61.64	20230828	2940	10.37	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
13	20240730	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3250	-130	5	-3.85	724269335	217537	154.31	3370	3450	3210	4390	2370	3380	3329.41	0.80	0	3777	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	601	13.43	1.64	12	1.18	242.00	1977.00	8460	20230828	-61.58	2940	20240704	10.54	5870	-44.63	20240104	2940	10.54	20240704	8460	-61.58	20230828	2940	10.54	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
14	20240730	121225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3305	-75	5	-2.22	390136085	115075	81.63	3370	3450	3305	4390	2370	3380	3390.28	0.80	0	-25247	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	611	13.66	1.67	12	0.62	242.00	1977.00	8460	20230828	-60.93	2940	20240704	12.41	5870	-43.70	20240104	2940	12.41	20240704	8460	-60.93	20230828	2940	12.41	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
15	20240730	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	30	2	0.89	259789245	76308	54.13	3370	3450	3350	4390	2370	3380	3404.48	0.80	0	-9665	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	631	14.09	1.72	12	0.41	242.00	1977.00	8460	20230828	-59.69	2940	20240704	15.99	5870	-41.91	20240104	2940	15.99	20240704	8460	-59.69	20230828	2940	15.99	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
16	20240730	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3395	15	2	0.44	137601390	40594	28.80	3370	3440	3350	4390	2370	3380	3389.70	0.80	0	-9528	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	628	14.03	1.72	12	0.22	242.00	1977.00	8460	20230828	-59.87	2940	20240704	15.48	5870	-42.16	20240104	2940	15.48	20240704	8460	-59.87	20230828	2940	15.48	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
17	20240730	091249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3425	45	2	1.33	47545530	14000	9.93	3370	3440	3370	4390	2370	3380	3396.11	0.80	0	2106	3570	3475	3405	3310	3240	3522	3357	19	1010	100	2360	5	1	18491378	633	14.15	1.73	12	0.08	242.00	1977.00	8460	20230828	-59.52	2940	20240704	16.50	5870	-41.65	20240104	2940	16.50	20240704	8460	-59.52	20230828	2940	16.50	20240704	4.66	N	376180	100	18 억		148577	N	N	0	N	00	N
18	20240729	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	20	2	0.60	471965610	138513	65.75	3335	3500	3335	4365	2355	3360	3407.44	0.72	0	16444	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	625	13.97	1.71	12	0.75	242.00	1977.00	8460	20230828	-60.05	2940	20240704	14.97	5870	-42.42	20240104	2940	14.97	20240704	8460	-60.05	20230828	2940	14.97	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
19	20240729	151234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	55	2	1.64	427866945	125507	59.57	3335	3500	3335	4365	2355	3360	3409.11	0.72	0	13288	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	631	14.11	1.73	12	0.68	242.00	1977.00	8460	20230828	-59.63	2940	20240704	16.16	5870	-41.82	20240104	2940	16.16	20240704	8460	-59.63	20230828	2940	16.16	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
20	20240729	141243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3445	85	2	2.53	366247605	107519	51.03	3335	3500	3335	4365	2355	3360	3406.35	0.72	0	11568	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	637	14.24	1.74	12	0.58	242.00	1977.00	8460	20230828	-59.28	2940	20240704	17.18	5870	-41.31	20240104	2940	17.18	20240704	8460	-59.28	20230828	2940	17.18	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
21	20240729	131240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3455	95	2	2.83	322730600	94916	45.05	3335	3500	3335	4365	2355	3360	3400.17	0.72	0	11469	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	639	14.28	1.75	12	0.51	242.00	1977.00	8460	20230828	-59.16	2940	20240704	17.52	5870	-41.14	20240104	2940	17.52	20240704	8460	-59.16	20230828	2940	17.52	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
22	20240729	121240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3450	90	2	2.68	294961955	86861	41.23	3335	3500	3335	4365	2355	3360	3395.79	0.72	0	11402	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	638	14.26	1.75	12	0.47	242.00	1977.00	8460	20230828	-59.22	2940	20240704	17.35	5870	-41.23	20240104	2940	17.35	20240704	8460	-59.22	20230828	2940	17.35	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
23	20240729	111228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3415	55	2	1.64	213721425	63168	29.98	3335	3500	3335	4365	2355	3360	3383.38	0.72	0	14000	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	631	14.11	1.73	12	0.34	242.00	1977.00	8460	20230828	-59.63	2940	20240704	16.16	5870	-41.82	20240104	2940	16.16	20240704	8460	-59.63	20230828	2940	16.16	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
24	20240729	101225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3405	45	2	1.34	154707235	45873	21.77	3335	3500	3335	4365	2355	3360	3372.51	0.72	0	9511	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	630	14.07	1.72	12	0.25	242.00	1977.00	8460	20230828	-59.75	2940	20240704	15.82	5870	-41.99	20240104	2940	15.82	20240704	8460	-59.75	20230828	2940	15.82	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
25	20240729	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	20	2	0.60	82361165	24520	11.64	3335	3500	3335	4365	2355	3360	3358.94	0.72	0	3492	3536	3447	3391	3302	3246	3492	3347	19	1005	100	2350	5	1	18491378	625	13.97	1.71	12	0.13	242.00	1977.00	8460	20230828	-60.05	2940	20240704	14.97	5870	-42.42	20240104	2940	14.97	20240704	8460	-60.05	20230828	2940	14.97	20240704	4.65	N	376180	100	18 억		132668	N	N	0	N	00	N
26	20240726	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3360	15	2	0.45	698037685	205697	111.46	3335	3480	3335	4345	2345	3345	3393.68	0.63	0	16563	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	621	13.88	1.70	12	1.11	242.00	1977.00	8460	20230828	-60.28	2940	20240704	14.29	5870	-42.76	20240104	2940	14.29	20240704	8460	-60.28	20230828	2940	14.29	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
27	20240726	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	35	2	1.05	671412125	197783	107.17	3335	3480	3335	4345	2345	3345	3394.69	0.63	0	16038	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	625	13.97	1.71	12	1.07	242.00	1977.00	8460	20230828	-60.05	2940	20240704	14.97	5870	-42.42	20240104	2940	14.97	20240704	8460	-60.05	20230828	2940	14.97	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
28	20240726	141217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3360	15	2	0.45	620086275	182568	98.92	3335	3480	3335	4345	2345	3345	3396.47	0.63	0	13745	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	621	13.88	1.70	12	0.99	242.00	1977.00	8460	20230828	-60.28	2940	20240704	14.29	5870	-42.76	20240104	2940	14.29	20240704	8460	-60.28	20230828	2940	14.29	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
29	20240726	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3395	50	2	1.49	552068390	162363	87.98	3335	3480	3335	4345	2345	3345	3400.21	0.63	0	8052	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	628	14.03	1.72	12	0.88	242.00	1977.00	8460	20230828	-59.87	2940	20240704	15.48	5870	-42.16	20240104	2940	15.48	20240704	8460	-59.87	20230828	2940	15.48	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
30	20240726	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3405	60	2	1.79	524705555	154324	83.62	3335	3480	3335	4345	2345	3345	3400.03	0.63	0	7777	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	630	14.07	1.72	12	0.83	242.00	1977.00	8460	20230828	-59.75	2940	20240704	15.82	5870	-41.99	20240104	2940	15.82	20240704	8460	-59.75	20230828	2940	15.82	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
31	20240726	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3395	50	2	1.49	405526315	119122	64.55	3335	3480	3335	4345	2345	3345	3404.29	0.63	0	-15335	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	628	14.03	1.72	12	0.64	242.00	1977.00	8460	20230828	-59.87	2940	20240704	15.48	5870	-42.16	20240104	2940	15.48	20240704	8460	-59.87	20230828	2940	15.48	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
32	20240726	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3410	65	2	1.94	248996635	73435	39.79	3335	3455	3335	4345	2345	3345	3390.71	0.63	0	-3177	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	631	14.09	1.72	12	0.40	242.00	1977.00	8460	20230828	-59.69	2940	20240704	15.99	5870	-41.91	20240104	2940	15.99	20240704	8460	-59.69	20230828	2940	15.99	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
33	20240726	091215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3395	50	2	1.49	90301460	26877	14.56	3335	3405	3335	4345	2345	3345	3359.80	0.63	0	9482	3451	3397	3366	3312	3281	3382	3297	19	1000	100	2340	5	1	18491378	628	14.03	1.72	12	0.15	242.00	1977.00	8460	20230828	-59.87	2940	20240704	15.48	5870	-42.16	20240104	2940	15.48	20240704	8460	-59.87	20230828	2940	15.48	20240704	4.72	N	376180	100	18 억		116212	N	N	0	N	00	N
34	20240725	161212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3345	-100	5	-2.90	583985800	172914	48.37	3355	3420	3335	4475	2415	3445	3377.32	0.50	0	24255	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	619	13.82	1.69	12	0.94	242.00	1977.00	8460	20230828	-60.46	2940	20240704	13.78	5870	-43.02	20240104	2940	13.78	20240704	8460	-60.46	20230828	2940	13.78	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
35	20240725	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3360	-85	5	-2.47	530050320	156804	43.86	3355	3420	3350	4475	2415	3445	3380.06	0.50	0	23885	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	621	13.88	1.70	12	0.85	242.00	1977.00	8460	20230828	-60.28	2940	20240704	14.29	5870	-42.76	20240104	2940	14.29	20240704	8460	-60.28	20230828	2940	14.29	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
36	20240725	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3390	-55	5	-1.60	454583385	134481	37.62	3355	3420	3350	4475	2415	3445	3379.96	0.50	0	30239	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	627	14.01	1.71	12	0.73	242.00	1977.00	8460	20230828	-59.93	2940	20240704	15.31	5870	-42.25	20240104	2940	15.31	20240704	8460	-59.93	20230828	2940	15.31	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
37	20240725	131213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3385	-60	5	-1.74	394921780	116903	32.70	3355	3420	3350	4475	2415	3445	3377.82	0.50	0	25951	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	626	13.99	1.71	12	0.63	242.00	1977.00	8460	20230828	-59.99	2940	20240704	15.14	5870	-42.33	20240104	2940	15.14	20240704	8460	-59.99	20230828	2940	15.14	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
38	20240725	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3380	-65	5	-1.89	349846920	103609	28.98	3355	3420	3350	4475	2415	3445	3376.17	0.50	0	18925	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	625	13.97	1.71	12	0.56	242.00	1977.00	8460	20230828	-60.05	2940	20240704	14.97	5870	-42.42	20240104	2940	14.97	20240704	8460	-60.05	20230828	2940	14.97	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
39	20240725	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3390	-55	5	-1.60	294923090	87386	24.44	3355	3420	3350	4475	2415	3445	3374.42	0.50	0	19571	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	627	14.01	1.71	12	0.47	242.00	1977.00	8460	20230828	-59.93	2940	20240704	15.31	5870	-42.25	20240104	2940	15.31	20240704	8460	-59.93	20230828	2940	15.31	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
40	20240725	101210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3385	-60	5	-1.74	233447430	69195	19.35	3355	3420	3350	4475	2415	3445	3373.08	0.50	0	16043	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	626	13.99	1.71	12	0.37	242.00	1977.00	8460	20230828	-59.99	2940	20240704	15.14	5870	-42.33	20240104	2940	15.14	20240704	8460	-59.99	20230828	2940	15.14	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
41	20240725	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3370	-75	5	-2.18	112626265	33334	9.32	3355	3420	3350	4475	2415	3445	3377.39	0.50	0	13025	3718	3581	3513	3376	3308	3547	3342	19	1030	100	2410	5	1	18491378	623	13.93	1.70	12	0.18	242.00	1977.00	8460	20230828	-60.17	2940	20240704	14.63	5870	-42.59	20240104	2940	14.63	20240704	8460	-60.17	20230828	2940	14.63	20240704	4.64	N	376180	100	18 억		92457	N	N	0	N	00	N
42	20240724	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3445	-160	5	-4.44	1243508915	351247	51.97	3545	3650	3445	4685	2525	3605	3540.43	0.49	0	899	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	637	14.24	1.74	12	1.90	242.00	1977.00	8460	20230828	-59.28	2940	20240704	17.18	5870	-41.31	20240104	2940	17.18	20240704	8460	-59.28	20230828	2940	17.18	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
43	20240724	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3490	-115	5	-3.19	1166658515	328983	48.67	3545	3650	3460	4685	2525	3605	3546.19	0.49	0	-318	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	645	14.42	1.77	12	1.78	242.00	1977.00	8460	20230828	-58.75	2940	20240704	18.71	5870	-40.55	20240104	2940	18.71	20240704	8460	-58.75	20230828	2940	18.71	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
44	20240724	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3490	-115	5	-3.19	1028897760	289356	42.81	3545	3650	3475	4685	2525	3605	3555.75	0.49	0	-2068	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	645	14.42	1.77	12	1.56	242.00	1977.00	8460	20230828	-58.75	2940	20240704	18.71	5870	-40.55	20240104	2940	18.71	20240704	8460	-58.75	20230828	2940	18.71	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
45	20240724	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3485	-120	5	-3.33	932942125	261886	38.75	3545	3650	3475	4685	2525	3605	3562.33	0.49	0	4006	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	644	14.40	1.76	12	1.42	242.00	1977.00	8460	20230828	-58.81	2940	20240704	18.54	5870	-40.63	20240104	2940	18.54	20240704	8460	-58.81	20230828	2940	18.54	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
46	20240724	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3515	-90	5	-2.50	843554255	236308	34.96	3545	3650	3480	4685	2525	3605	3569.67	0.49	0	16304	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	650	14.52	1.78	12	1.28	242.00	1977.00	8460	20230828	-58.45	2940	20240704	19.56	5870	-40.12	20240104	2940	19.56	20240704	8460	-58.45	20230828	2940	19.56	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
47	20240724	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3545	-60	5	-1.66	751418380	210194	31.10	3545	3650	3480	4685	2525	3605	3574.82	0.49	0	24805	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	656	14.65	1.79	12	1.14	242.00	1977.00	8460	20230828	-58.10	2940	20240704	20.58	5870	-39.61	20240104	2940	20.58	20240704	8460	-58.10	20230828	2940	20.58	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
48	20240724	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-35	5	-0.97	455088285	126372	18.70	3545	3650	3545	4685	2525	3605	3601.17	0.49	0	13510	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	660	14.75	1.81	12	0.68	242.00	1977.00	8460	20230828	-57.80	2940	20240704	21.43	5870	-39.18	20240104	2940	21.43	20240704	8460	-57.80	20230828	2940	21.43	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
49	20240724	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	0	3	0.00	117122820	32917	4.87	3545	3605	3545	4685	2525	3605	3557.57	0.49	0	9815	3751	3677	3541	3467	3331	3715	3505	19	1080	100	2520	5	1	18491378	667	14.90	1.82	12	0.18	242.00	1977.00	8460	20230828	-57.39	2940	20240704	22.62	5870	-38.59	20240104	2940	22.62	20240704	8460	-57.39	20230828	2940	22.62	20240704	4.44	N	376180	100	18 억		91043	N	N	0	N	00	N
50	20240723	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3605	90	2	2.56	2351105605	667142	87.06	3515	3615	3405	4565	2465	3515	3523.63	0.50	0	-15938	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	667	14.90	1.82	12	3.61	242.00	1977.00	8470	20230717	-57.44	2940	20240704	22.62	5870	-38.59	20240104	2940	22.62	20240704	8460	-57.39	20230828	2940	22.62	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
51	20240723	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3530	15	2	0.43	2054173020	584462	76.27	3515	3615	3405	4565	2465	3515	3514.64	0.50	0	-6968	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	653	14.59	1.79	12	3.16	242.00	1977.00	8470	20230717	-58.32	2940	20240704	20.07	5870	-39.86	20240104	2940	20.07	20240704	8460	-58.27	20230828	2940	20.07	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
52	20240723	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3545	30	2	0.85	1814743700	516789	67.44	3515	3615	3405	4565	2465	3515	3511.58	0.50	0	5612	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	656	14.65	1.79	12	2.79	242.00	1977.00	8470	20230717	-58.15	2940	20240704	20.58	5870	-39.61	20240104	2940	20.58	20240704	8460	-58.10	20230828	2940	20.58	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
53	20240723	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3475	-40	5	-1.14	1540366320	438583	57.24	3515	3615	3405	4565	2465	3515	3512.14	0.50	0	-10543	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	643	14.36	1.76	12	2.37	242.00	1977.00	8470	20230717	-58.97	2940	20240704	18.20	5870	-40.80	20240104	2940	18.20	20240704	8460	-58.92	20230828	2940	18.20	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
54	20240723	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3435	-80	5	-2.28	1415558005	402394	52.51	3515	3615	3405	4565	2465	3515	3517.84	0.50	0	-23949	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	635	14.19	1.74	12	2.18	242.00	1977.00	8470	20230717	-59.45	2940	20240704	16.84	5870	-41.48	20240104	2940	16.84	20240704	8460	-59.40	20230828	2940	16.84	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
55	20240723	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3465	-50	5	-1.42	1091591720	308201	40.22	3515	3615	3455	4565	2465	3515	3541.82	0.50	0	-40948	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	641	14.32	1.75	12	1.67	242.00	1977.00	8470	20230717	-59.09	2940	20240704	17.86	5870	-40.97	20240104	2940	17.86	20240704	8460	-59.04	20230828	2940	17.86	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
56	20240723	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3565	50	2	1.42	829482370	233274	30.44	3515	3615	3490	4565	2465	3515	3555.83	0.50	0	-18287	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	659	14.73	1.80	12	1.26	242.00	1977.00	8470	20230717	-57.91	2940	20240704	21.26	5870	-39.27	20240104	2940	21.26	20240704	8460	-57.86	20230828	2940	21.26	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
57	20240723	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3560	45	2	1.28	500005640	140024	18.27	3515	3615	3515	4565	2465	3515	3570.86	0.50	0	-11354	4028	3771	3643	3386	3258	3707	3322	19	1050	100	2460	5	1	18491378	658	14.71	1.80	12	0.76	242.00	1977.00	8470	20230717	-57.97	2940	20240704	21.09	5870	-39.35	20240104	2940	21.09	20240704	8460	-57.92	20230828	2940	21.09	20240704	4.33	N	376180	100	18 억		92118	N	N	0	N	00	N
58	20240722	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3515	-405	5	-10.33	2726713495	742901	69.71	3865	3900	3515	5090	2745	3920	3670.54	0.26	0	38871	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	650	14.52	1.78	12	4.02	242.00	1977.00	8600	20230714	-59.13	2940	20240704	19.56	5870	-40.12	20240104	2940	19.56	20240704	8460	-58.45	20230828	2940	19.56	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
59	20240722	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3570	-350	5	-8.93	2456319650	666258	62.52	3865	3900	3540	5090	2745	3920	3686.58	0.26	0	32403	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	660	14.75	1.81	12	3.60	242.00	1977.00	8600	20230714	-58.49	2940	20240704	21.43	5870	-39.18	20240104	2940	21.43	20240704	8460	-57.80	20230828	2940	21.43	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
60	20240722	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-320	5	-8.16	2007133685	540864	50.75	3865	3900	3595	5090	2745	3920	3710.81	0.26	0	24742	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	666	14.88	1.82	12	2.92	242.00	1977.00	8600	20230714	-58.14	2940	20240704	22.45	5870	-38.67	20240104	2940	22.45	20240704	8460	-57.45	20230828	2940	22.45	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
61	20240722	131204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-250	5	-6.38	1771239450	476002	44.66	3865	3900	3620	5090	2745	3920	3720.89	0.26	0	25844	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	679	15.17	1.86	12	2.57	242.00	1977.00	8600	20230714	-57.33	2940	20240704	24.83	5870	-37.48	20240104	2940	24.83	20240704	8460	-56.62	20230828	2940	24.83	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
62	20240722	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-245	5	-6.25	1651917000	443377	41.60	3865	3900	3620	5090	2745	3920	3725.57	0.26	0	27133	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	680	15.19	1.86	12	2.40	242.00	1977.00	8600	20230714	-57.27	2940	20240704	25.00	5870	-37.39	20240104	2940	25.00	20240704	8460	-56.56	20230828	2940	25.00	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
63	20240722	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-230	5	-5.87	1539657655	412852	38.74	3865	3900	3620	5090	2745	3920	3729.12	0.26	0	26374	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	682	15.25	1.87	12	2.23	242.00	1977.00	8600	20230714	-57.09	2940	20240704	25.51	5870	-37.14	20240104	2940	25.51	20240704	8460	-56.38	20230828	2940	25.51	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
64	20240722	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-235	5	-5.99	1343120880	359599	33.74	3865	3900	3620	5090	2745	3920	3734.82	0.26	0	41068	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	681	15.23	1.86	12	1.94	242.00	1977.00	8600	20230714	-57.15	2940	20240704	25.34	5870	-37.22	20240104	2940	25.34	20240704	8460	-56.44	20230828	2940	25.34	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
65	20240722	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	-130	5	-3.32	504348410	132464	12.43	3865	3900	3760	5090	2745	3920	3807.06	0.26	0	28577	4156	4037	3946	3827	3736	3992	3782	19	1170	100	2740	5	1	18491378	701	15.66	1.92	12	0.72	242.00	1977.00	8600	20230714	-55.93	2940	20240704	28.91	5870	-35.43	20240104	2940	28.91	20240704	8460	-55.20	20230828	2940	28.91	20240704	4.53	N	376180	100	18 억		48124	N	N	0	N	00	N
66	20240719	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-70	5	-1.75	4046743295	1028351	6.12	4060	4065	3855	5180	2795	3990	3935.16	0.11	0	47005	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	725	16.20	1.98	12	5.56	242.00	1977.00	8810	20230713	-55.51	2940	20240704	33.33	5870	-33.22	20240104	2940	33.33	20240704	8460	-53.66	20230828	2940	33.33	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
67	20240719	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-20	5	-0.50	3789786970	962839	5.73	4060	4065	3855	5180	2795	3990	3936.01	0.11	0	56455	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	734	16.40	2.01	12	5.21	242.00	1977.00	8810	20230713	-54.94	2940	20240704	35.03	5870	-32.37	20240104	2940	35.03	20240704	8460	-53.07	20230828	2940	35.03	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
68	20240719	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-5	5	-0.13	3450891935	876590	5.21	4060	4065	3855	5180	2795	3990	3936.67	0.11	0	53837	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	737	16.47	2.02	12	4.74	242.00	1977.00	8810	20230713	-54.77	2940	20240704	35.54	5870	-32.11	20240104	2940	35.54	20240704	8460	-52.90	20230828	2940	35.54	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
69	20240719	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3910	-80	5	-2.01	3230926975	820654	4.88	4060	4065	3855	5180	2795	3990	3936.96	0.11	0	39983	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	723	16.16	1.98	12	4.44	242.00	1977.00	8810	20230713	-55.62	2940	20240704	32.99	5870	-33.39	20240104	2940	32.99	20240704	8460	-53.78	20230828	2940	32.99	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
70	20240719	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	-85	5	-2.13	3075840425	780876	4.64	4060	4065	3855	5180	2795	3990	3938.91	0.11	0	39629	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	722	16.14	1.98	12	4.22	242.00	1977.00	8810	20230713	-55.68	2940	20240704	32.82	5870	-33.48	20240104	2940	32.82	20240704	8460	-53.84	20230828	2940	32.82	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
71	20240719	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3875	-115	5	-2.88	2922439940	741314	4.41	4060	4065	3855	5180	2795	3990	3942.19	0.11	0	43761	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	717	16.01	1.96	12	4.01	242.00	1977.00	8810	20230713	-56.02	2940	20240704	31.80	5870	-33.99	20240104	2940	31.80	20240704	8460	-54.20	20230828	2940	31.80	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
72	20240719	101132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-60	5	-1.50	2378297800	601328	3.58	4060	4065	3890	5180	2795	3990	3955.03	0.11	0	29861	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	727	16.24	1.99	12	3.25	242.00	1977.00	8810	20230713	-55.39	2940	20240704	33.67	5870	-33.05	20240104	2940	33.67	20240704	8460	-53.55	20230828	2940	33.67	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
73	20240719	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	-65	5	-1.63	1131326705	286088	1.70	4060	4065	3900	5180	2795	3990	3954.37	0.11	0	21519	4916	4452	4111	3647	3306	4685	3880	19	1190	100	2790	5	1	18491378	726	16.22	1.99	12	1.55	242.00	1977.00	8810	20230713	-55.45	2940	20240704	33.50	5870	-33.13	20240104	2940	33.50	20240704	8460	-53.61	20230828	2940	33.50	20240704	4.46	N	376180	100	18 억		19724	N	N	0	N	00	N
74	20240718	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	310	2	8.42	71851790140	16769827	437.47	3780	4575	3770	4780	2580	3680	4285.09	0.53	0	-91805	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	738	16.49	2.02	12	90.69	242.00	1977.00	8810	20230713	-54.71	2940	20240704	35.71	5870	-32.03	20240104	2940	35.71	20240704	8460	-52.84	20230828	2940	35.71	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
75	20240718	151134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	320	2	8.70	71248259870	16618638	433.53	3780	4575	3770	4780	2580	3680	4287.55	0.53	0	-95599	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	740	16.53	2.02	12	89.87	242.00	1977.00	8810	20230713	-54.60	2940	20240704	36.05	5870	-31.86	20240104	2940	36.05	20240704	8460	-52.72	20230828	2940	36.05	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
76	20240718	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	410	2	11.14	66861566370	15534933	405.26	3780	4575	3770	4780	2580	3680	4304.28	0.53	0	-88832	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	756	16.90	2.07	12	84.01	242.00	1977.00	8810	20230713	-53.58	2940	20240704	39.12	5870	-30.32	20240104	2940	39.12	20240704	8460	-51.65	20230828	2940	39.12	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
77	20240718	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	410	2	11.14	64010404600	14829123	386.85	3780	4575	3770	4780	2580	3680	4316.89	0.53	0	-110074	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	756	16.90	2.07	12	80.19	242.00	1977.00	8810	20230713	-53.58	2940	20240704	39.12	5870	-30.32	20240104	2940	39.12	20240704	8460	-51.65	20230828	2940	39.12	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
78	20240718	121125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	455	2	12.36	60043623715	13884062	362.19	3780	4575	3770	4780	2580	3680	4325.03	0.53	0	-111241	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	765	17.09	2.09	12	75.08	242.00	1977.00	8810	20230713	-53.06	2940	20240704	40.65	5870	-29.56	20240104	2940	40.65	20240704	8460	-51.12	20230828	2940	40.65	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
79	20240718	111133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	540	2	14.67	57616092265	13301272	346.99	3780	4575	3770	4780	2580	3680	4332.03	0.53	0	-112507	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	780	17.44	2.13	12	71.93	242.00	1977.00	8810	20230713	-52.10	2940	20240704	43.54	5870	-28.11	20240104	2940	43.54	20240704	8460	-50.12	20230828	2940	43.54	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
80	20240718	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4370	690	2	18.75	48325037550	11163612	291.22	3780	4575	3770	4780	2580	3680	4329.28	0.53	0	-112460	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	808	18.06	2.21	12	60.37	242.00	1977.00	8810	20230713	-50.40	2940	20240704	48.64	5870	-25.55	20240104	2940	48.64	20240704	8460	-48.35	20230828	2940	48.64	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
81	20240718	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	395	2	10.73	15339606855	3710225	96.79	3780	4380	3770	4780	2580	3680	4135.43	0.53	0	-70104	4313	3996	3783	3466	3253	3890	3360	19	1100	100	2570	5	1	18491378	754	16.84	2.06	12	20.06	242.00	1977.00	8810	20230713	-53.75	2940	20240704	38.61	5870	-30.58	20240104	2940	38.61	20240704	8460	-51.83	20230828	2940	38.61	20240704	3.88	N	376180	100	18 억		97631	N	N	0	N	00	N
82	20240717	161224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-85	5	-2.26	14758103510	3822117	35.52	3800	4100	3570	4890	2640	3765	3861.40	0.07	0	95950	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	680	15.21	1.86	12	20.67	242.00	1977.00	8810	20230711	-58.23	2940	20240704	25.17	5870	-37.31	20240104	2940	25.17	20240704	8470	-56.55	20230717	2940	25.17	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
83	20240717	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-145	5	-3.85	14561952720	3768552	35.02	3800	4100	3570	4890	2640	3765	3864.13	0.07	0	92557	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	669	14.96	1.83	12	20.38	242.00	1977.00	8810	20230711	-58.91	2940	20240704	23.13	5870	-38.33	20240104	2940	23.13	20240704	8470	-57.26	20230717	2940	23.13	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
84	20240717	141227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-105	5	-2.79	14078778600	3634759	33.78	3800	4100	3625	4890	2640	3765	3873.44	0.07	0	78171	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	677	15.12	1.85	12	19.66	242.00	1977.00	8810	20230711	-58.46	2940	20240704	24.49	5870	-37.65	20240104	2940	24.49	20240704	8470	-56.79	20230717	2940	24.49	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
85	20240717	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-100	5	-2.66	13651760290	3518027	32.70	3800	4100	3645	4890	2640	3765	3880.59	0.07	0	50074	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	678	15.14	1.85	12	19.03	242.00	1977.00	8810	20230711	-58.40	2940	20240704	24.66	5870	-37.56	20240104	2940	24.66	20240704	8470	-56.73	20230717	2940	24.66	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
86	20240717	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-45	5	-1.20	12940448890	3325116	30.90	3800	4100	3690	4890	2640	3765	3891.82	0.07	0	31522	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	688	15.37	1.88	12	17.98	242.00	1977.00	8810	20230711	-57.78	2940	20240704	26.53	5870	-36.63	20240104	2940	26.53	20240704	8470	-56.08	20230717	2940	26.53	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
87	20240717	111228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	55	2	1.46	3461068705	916626	8.52	3800	3850	3695	4890	2640	3765	3775.91	0.07	0	77779	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	706	15.79	1.93	12	4.96	242.00	1977.00	8810	20230711	-56.64	2940	20240704	29.93	5870	-34.92	20240104	2940	29.93	20240704	8470	-54.90	20230717	2940	29.93	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
88	20240717	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	10	2	0.27	2896451090	767442	7.13	3800	3850	3695	4890	2640	3765	3774.19	0.07	0	36152	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	698	15.60	1.91	12	4.15	242.00	1977.00	8810	20230711	-57.15	2940	20240704	28.40	5870	-35.69	20240104	2940	28.40	20240704	8470	-55.43	20230717	2940	28.40	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
89	20240717	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	15	2	0.40	1015581755	270195	2.51	3800	3820	3705	4890	2640	3765	3758.64	0.07	0	11846	4338	4051	3583	3296	2828	4195	3440	19	1125	100	2630	5	1	18491378	699	15.62	1.91	12	1.46	242.00	1977.00	8810	20230711	-57.09	2940	20240704	28.57	5870	-35.60	20240104	2940	28.57	20240704	8470	-55.37	20230717	2940	28.57	20240704	3.88	N	376180	100	18 억		12096	N	N	0	N	00	N
90	20240716	161229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	660	2	21.26	39418830910	10689468	48001.56	3115	3870	3115	4035	2175	3105	3687.55	0.90	0	-153609	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	696	15.56	1.90	12	57.81	242.00	1977.00	8950	20230710	-57.93	2940	20240704	28.06	5870	-35.86	20240104	2940	28.06	20240704	8470	-55.55	20230717	2940	28.06	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
91	20240716	151243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	620	2	19.97	38712828370	10501185	47156.07	3115	3870	3115	4035	2175	3105	3686.52	0.90	0	-153590	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	689	15.39	1.88	12	56.79	242.00	1977.00	8950	20230710	-58.38	2940	20240704	26.70	5870	-36.54	20240104	2940	26.70	20240704	8470	-56.02	20230717	2940	26.70	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
92	20240716	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	735	2	23.67	35268573060	9577631	43008.81	3115	3870	3115	4035	2175	3105	3682.39	0.90	0	-154106	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	710	15.87	1.94	12	51.80	242.00	1977.00	8950	20230710	-57.09	2940	20240704	30.61	5870	-34.58	20240104	2940	30.61	20240704	8470	-54.66	20230717	2940	30.61	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
93	20240716	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	535	2	17.23	30477398530	8307740	37306.30	3115	3870	3115	4035	2175	3105	3668.55	0.90	0	-150166	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	673	15.04	1.84	12	44.93	242.00	1977.00	8950	20230710	-59.33	2940	20240704	23.81	5870	-37.99	20240104	2940	23.81	20240704	8470	-57.02	20230717	2940	23.81	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
94	20240716	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	580	2	18.68	28802146485	7853792	35267.82	3115	3870	3115	4035	2175	3105	3667.29	0.90	0	-146524	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	681	15.23	1.86	12	42.47	242.00	1977.00	8950	20230710	-58.83	2940	20240704	25.34	5870	-37.22	20240104	2940	25.34	20240704	8470	-56.49	20230717	2940	25.34	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
95	20240716	111237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	565	2	18.20	24614505050	6711009	30136.11	3115	3870	3115	4035	2175	3105	3667.78	0.90	0	-147796	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	679	15.17	1.86	12	36.29	242.00	1977.00	8950	20230710	-58.99	2940	20240704	24.83	5870	-37.48	20240104	2940	24.83	20240704	8470	-56.67	20230717	2940	24.83	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
96	20240716	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	625	2	20.13	14223536490	3941508	17699.53	3115	3845	3115	4035	2175	3105	3608.65	0.90	0	-139561	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	690	15.41	1.89	12	21.32	242.00	1977.00	8950	20230710	-58.32	2940	20240704	26.87	5870	-36.46	20240104	2940	26.87	20240704	8470	-55.96	20230717	2940	26.87	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
97	20240716	091234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3540	435	2	14.01	2208050015	641925	2882.59	3115	3565	3115	4035	2175	3105	3439.73	0.90	0	-46554	3198	3151	3118	3071	3038	3135	3055	19	930	100	2170	5	1	18491378	655	14.63	1.79	12	3.47	242.00	1977.00	8950	20230710	-60.45	2940	20240704	20.41	5870	-39.69	20240104	2940	20.41	20240704	8470	-58.21	20230717	2940	20.41	20240704	3.91	N	376180	100	18 억		166192	N	N	0	N	00	N
98	20240715	161215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3105	-10	5	-0.32	69361985	22207	64.18	3125	3165	3085	4045	2185	3115	3123.46	0.92	0	-3184	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	574	12.83	1.57	12	0.12	242.00	1977.00	9340	20230707	-66.76	2940	20240704	5.61	5870	-47.10	20240104	2940	5.61	20240704	8470	-63.34	20230717	2940	5.61	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
99	20240715	151224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3095	-20	5	-0.64	64784680	20730	59.92	3125	3165	3085	4045	2185	3115	3125.17	0.92	0	-3068	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	572	12.79	1.57	12	0.11	242.00	1977.00	9340	20230707	-66.86	2940	20240704	5.27	5870	-47.27	20240104	2940	5.27	20240704	8470	-63.46	20230717	2940	5.27	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
100	20240715	141220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3105	-10	5	-0.32	57310475	18320	52.95	3125	3165	3085	4045	2185	3115	3128.30	0.92	0	-2980	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	574	12.83	1.57	12	0.10	242.00	1977.00	9340	20230707	-66.76	2940	20240704	5.61	5870	-47.10	20240104	2940	5.61	20240704	8470	-63.34	20230717	2940	5.61	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
101	20240715	131224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3085	-30	5	-0.96	54673540	17475	50.51	3125	3165	3085	4045	2185	3115	3128.67	0.92	0	-2385	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	570	12.75	1.56	12	0.09	242.00	1977.00	9340	20230707	-66.97	2940	20240704	4.93	5870	-47.44	20240104	2940	4.93	20240704	8470	-63.58	20230717	2940	4.93	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
102	20240715	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	-5	5	-0.16	46641220	14886	43.02	3125	3165	3110	4045	2185	3115	3133.23	0.92	0	-2294	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	575	12.85	1.57	12	0.08	242.00	1977.00	9340	20230707	-66.70	2940	20240704	5.78	5870	-47.02	20240104	2940	5.78	20240704	8470	-63.28	20230717	2940	5.78	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
103	20240715	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3115	0	3	0.00	39297440	12531	36.22	3125	3165	3110	4045	2185	3115	3136.02	0.92	0	-1118	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	576	12.87	1.58	12	0.07	242.00	1977.00	9340	20230707	-66.65	2940	20240704	5.95	5870	-46.93	20240104	2940	5.95	20240704	8470	-63.22	20230717	2940	5.95	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
104	20240715	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3130	15	2	0.48	23200460	7386	21.35	3125	3165	3115	4045	2185	3115	3141.14	0.92	0	538	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	579	12.93	1.58	12	0.04	242.00	1977.00	9340	20230707	-66.49	2940	20240704	6.46	5870	-46.68	20240104	2940	6.46	20240704	8470	-63.05	20230717	2940	6.46	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
105	20240715	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3165	50	2	1.61	12991315	4134	11.95	3125	3165	3115	4045	2185	3115	3142.55	0.92	0	1353	3205	3160	3120	3075	3035	3182	3097	19	930	100	2180	5	1	18491378	585	13.08	1.60	12	0.02	242.00	1977.00	9340	20230707	-66.11	2940	20240704	7.65	5870	-46.08	20240104	2940	7.65	20240704	8470	-62.63	20230717	2940	7.65	20240704	3.89	N	376180	100	18 억		169376	N	N	0	N	00	N
106	20240712	161212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3115	5	2	0.16	79542155	25450	54.57	3080	3165	3080	4040	2180	3110	3125.45	0.89	0	4948	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	576	12.87	1.58	12	0.14	242.00	1977.00	9340	20230707	-66.65	2940	20240704	5.95	5870	-46.93	20240104	2940	5.95	20240704	8810	-64.64	20230713	2940	5.95	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
107	20240712	151220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3135	25	2	0.80	72774965	23278	49.92	3080	3165	3080	4040	2180	3110	3126.34	0.89	0	5350	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	580	12.95	1.59	12	0.13	242.00	1977.00	9340	20230707	-66.43	2940	20240704	6.63	5870	-46.59	20240104	2940	6.63	20240704	8810	-64.42	20230713	2940	6.63	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
108	20240712	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3140	30	2	0.96	61737890	19742	42.33	3080	3165	3080	4040	2180	3110	3127.24	0.89	0	5664	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	581	12.98	1.59	12	0.11	242.00	1977.00	9340	20230707	-66.38	2940	20240704	6.80	5870	-46.51	20240104	2940	6.80	20240704	8810	-64.36	20230713	2940	6.80	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
109	20240712	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3135	25	2	0.80	52568195	16808	36.04	3080	3165	3080	4040	2180	3110	3127.57	0.89	0	5478	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	580	12.95	1.59	12	0.09	242.00	1977.00	9340	20230707	-66.43	2940	20240704	6.63	5870	-46.59	20240104	2940	6.63	20240704	8810	-64.42	20230713	2940	6.63	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
110	20240712	121218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3140	30	2	0.96	47948765	15334	32.88	3080	3165	3080	4040	2180	3110	3126.96	0.89	0	5404	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	581	12.98	1.59	12	0.08	242.00	1977.00	9340	20230707	-66.38	2940	20240704	6.80	5870	-46.51	20240104	2940	6.80	20240704	8810	-64.36	20230713	2940	6.80	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
111	20240712	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3160	50	2	1.61	41828185	13392	28.72	3080	3165	3080	4040	2180	3110	3123.37	0.89	0	5290	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	584	13.06	1.60	12	0.07	242.00	1977.00	9340	20230707	-66.17	2940	20240704	7.48	5870	-46.17	20240104	2940	7.48	20240704	8810	-64.13	20230713	2940	7.48	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
112	20240712	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3125	15	2	0.48	23121780	7432	15.94	3080	3130	3080	4040	2180	3110	3111.11	0.89	0	1637	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	578	12.91	1.58	12	0.04	242.00	1977.00	9340	20230707	-66.54	2940	20240704	6.29	5870	-46.76	20240104	2940	6.29	20240704	8810	-64.53	20230713	2940	6.29	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
113	20240712	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3090	-20	5	-0.64	6923850	2241	4.81	3080	3110	3080	4040	2180	3110	3089.63	0.89	0	783	3230	3170	3135	3075	3040	3152	3057	19	930	100	2170	5	1	18491378	571	12.77	1.56	12	0.01	242.00	1977.00	9340	20230707	-66.92	2940	20240704	5.10	5870	-47.36	20240104	2940	5.10	20240704	8810	-64.93	20230713	2940	5.10	20240704	3.90	N	376180	100	18 억		164382	N	N	0	N	00	N
114	20240711	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	-80	5	-2.51	146218435	46610	43.02	3190	3195	3100	4145	2235	3190	3137.12	0.93	0	-8467	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	575	12.85	1.57	12	0.25	242.00	1977.00	9650	20230705	-67.77	2940	20240704	5.78	5870	-47.02	20240104	2940	5.78	20240704	8810	-64.70	20230711	2940	5.78	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
115	20240711	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	-80	5	-2.51	141410690	45064	41.59	3190	3195	3100	4145	2235	3190	3138.00	0.93	0	-8155	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	575	12.85	1.57	12	0.24	242.00	1977.00	9650	20230705	-67.77	2940	20240704	5.78	5870	-47.02	20240104	2940	5.78	20240704	8810	-64.70	20230711	2940	5.78	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
116	20240711	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3125	-65	5	-2.04	130828575	41659	38.45	3190	3195	3100	4145	2235	3190	3140.46	0.93	0	-8364	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	578	12.91	1.58	12	0.23	242.00	1977.00	9650	20230705	-67.62	2940	20240704	6.29	5870	-46.76	20240104	2940	6.29	20240704	8810	-64.53	20230711	2940	6.29	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
117	20240711	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	-80	5	-2.51	115586485	36764	33.93	3190	3195	3100	4145	2235	3190	3144.01	0.93	0	-8183	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	575	12.85	1.57	12	0.20	242.00	1977.00	9650	20230705	-67.77	2940	20240704	5.78	5870	-47.02	20240104	2940	5.78	20240704	8810	-64.70	20230711	2940	5.78	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
118	20240711	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3155	-35	5	-1.10	106700690	33905	31.29	3190	3195	3100	4145	2235	3190	3147.05	0.93	0	-8208	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	583	13.04	1.60	12	0.18	242.00	1977.00	9650	20230705	-67.31	2940	20240704	7.31	5870	-46.25	20240104	2940	7.31	20240704	8810	-64.19	20230711	2940	7.31	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
119	20240711	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	-80	5	-2.51	92912910	29482	27.21	3190	3195	3110	4145	2235	3190	3151.51	0.93	0	-7938	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	575	12.85	1.57	12	0.16	242.00	1977.00	9650	20230705	-67.77	2940	20240704	5.78	5870	-47.02	20240104	2940	5.78	20240704	8810	-64.70	20230711	2940	5.78	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
120	20240711	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3150	-40	5	-1.25	68565530	21703	20.03	3190	3195	3120	4145	2235	3190	3159.27	0.93	0	-5369	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	582	13.02	1.59	12	0.12	242.00	1977.00	9650	20230705	-67.36	2940	20240704	7.14	5870	-46.34	20240104	2940	7.14	20240704	8810	-64.25	20230711	2940	7.14	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
121	20240711	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3135	-55	5	-1.72	23104195	7311	6.75	3190	3195	3120	4145	2235	3190	3160.20	0.93	0	-2575	3396	3292	3146	3042	2896	3345	3095	19	955	100	2230	5	1	18491378	580	12.95	1.59	12	0.04	242.00	1977.00	9650	20230705	-67.51	2940	20240704	6.63	5870	-46.59	20240104	2940	6.63	20240704	8810	-64.42	20230711	2940	6.63	20240704	3.98	N	376180	100	18 억		172458	N	N	0	N	00	N
122	20240710	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3190	125	2	4.08	327754220	104887	225.65	3035	3250	3000	3980	2150	3065	3124.10	0.86	0	13231	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	590	13.18	1.61	12	0.57	242.00	1977.00	9650	20230705	-66.94	2940	20240704	8.50	5870	-45.66	20240104	2940	8.50	20240704	8950	-64.36	20230710	2940	8.50	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
123	20240710	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3130	65	2	2.12	303860410	97304	209.34	3035	3250	3000	3980	2150	3065	3122.79	0.86	0	10818	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	579	12.93	1.58	12	0.53	242.00	1977.00	9650	20230705	-67.56	2940	20240704	6.46	5870	-46.68	20240104	2940	6.46	20240704	8950	-65.03	20230710	2940	6.46	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
124	20240710	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3115	50	2	1.63	114080150	37332	80.31	3035	3120	3000	3980	2150	3065	3055.83	0.86	0	-892	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	576	12.87	1.58	12	0.20	242.00	1977.00	9650	20230705	-67.72	2940	20240704	5.95	5870	-46.93	20240104	2940	5.95	20240704	8950	-65.20	20230710	2940	5.95	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
125	20240710	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3085	20	2	0.65	94515550	31024	66.74	3035	3085	3000	3980	2150	3065	3046.53	0.86	0	-2643	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	570	12.75	1.56	12	0.17	242.00	1977.00	9650	20230705	-68.03	2940	20240704	4.93	5870	-47.44	20240104	2940	4.93	20240704	8950	-65.53	20230710	2940	4.93	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
126	20240710	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3070	5	2	0.16	79498505	26143	56.24	3035	3075	3000	3980	2150	3065	3040.91	0.86	0	-4367	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	568	12.69	1.55	12	0.14	242.00	1977.00	9650	20230705	-68.19	2940	20240704	4.42	5870	-47.70	20240104	2940	4.42	20240704	8950	-65.70	20230710	2940	4.42	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
127	20240710	111206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3060	-5	5	-0.16	62419850	20559	44.23	3035	3075	3000	3980	2150	3065	3036.13	0.86	0	-6107	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	566	12.64	1.55	12	0.11	242.00	1977.00	9650	20230705	-68.29	2940	20240704	4.08	5870	-47.87	20240104	2940	4.08	20240704	8950	-65.81	20230710	2940	4.08	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
128	20240710	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3030	-35	5	-1.14	38343765	12698	27.32	3035	3055	3000	3980	2150	3065	3019.67	0.86	0	-2817	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	560	12.52	1.53	12	0.07	242.00	1977.00	9650	20230705	-68.60	2940	20240704	3.06	5870	-48.38	20240104	2940	3.06	20240704	8950	-66.15	20230710	2940	3.06	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
129	20240710	091207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3030	-35	5	-1.14	12567105	4137	8.90	3035	3055	3030	3980	2150	3065	3037.73	0.86	0	-423	3131	3097	3046	3012	2961	3115	3030	19	915	100	2140	5	1	18491378	560	12.52	1.53	12	0.02	242.00	1977.00	9650	20230705	-68.60	2940	20240704	3.06	5870	-48.38	20240104	2940	3.06	20240704	8950	-66.15	20230710	2940	3.06	20240704	3.94	N	376180	100	18 억		159609	N	N	0	N	00	N
130	20240709	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3065	45	2	1.49	140910765	46299	62.78	2995	3080	2995	3925	2115	3020	3043.45	0.87	0	-1557	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	567	12.67	1.55	12	0.25	242.00	1977.00	9650	20230705	-68.24	2940	20240704	4.25	5870	-47.79	20240104	2940	4.25	20240704	8950	-65.75	20230710	2940	4.25	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
131	20240709	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3060	40	2	1.32	135402280	44497	60.33	2995	3080	2995	3925	2115	3020	3042.95	0.87	0	-2019	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	566	12.64	1.55	12	0.24	242.00	1977.00	9650	20230705	-68.29	2940	20240704	4.08	5870	-47.87	20240104	2940	4.08	20240704	8950	-65.81	20230710	2940	4.08	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
132	20240709	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3055	35	2	1.16	98939200	32632	44.25	2995	3060	2995	3925	2115	3020	3031.97	0.87	0	1660	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	565	12.62	1.55	12	0.18	242.00	1977.00	9650	20230705	-68.34	2940	20240704	3.91	5870	-47.96	20240104	2940	3.91	20240704	8950	-65.87	20230710	2940	3.91	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
133	20240709	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3040	20	2	0.66	52915460	17490	23.71	2995	3045	2995	3925	2115	3020	3025.47	0.87	0	513	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	562	12.56	1.54	12	0.09	242.00	1977.00	9650	20230705	-68.50	2940	20240704	3.40	5870	-48.21	20240104	2940	3.40	20240704	8950	-66.03	20230710	2940	3.40	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
134	20240709	121210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3040	20	2	0.66	41767770	13817	18.73	2995	3045	2995	3925	2115	3020	3022.93	0.87	0	-192	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	562	12.56	1.54	12	0.07	242.00	1977.00	9650	20230705	-68.50	2940	20240704	3.40	5870	-48.21	20240104	2940	3.40	20240704	8950	-66.03	20230710	2940	3.40	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
135	20240709	111211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3040	20	2	0.66	40922745	13539	18.36	2995	3045	2995	3925	2115	3020	3022.58	0.87	0	-192	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	562	12.56	1.54	12	0.07	242.00	1977.00	9650	20230705	-68.50	2940	20240704	3.40	5870	-48.21	20240104	2940	3.40	20240704	8950	-66.03	20230710	2940	3.40	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
136	20240709	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3040	20	2	0.66	22071560	7331	9.94	2995	3040	2995	3925	2115	3020	3010.72	0.87	0	1080	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	562	12.56	1.54	12	0.04	242.00	1977.00	9650	20230705	-68.50	2940	20240704	3.40	5870	-48.21	20240104	2940	3.40	20240704	8950	-66.03	20230710	2940	3.40	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
137	20240709	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3040	20	2	0.66	17091295	5690	7.72	2995	3040	2995	3925	2115	3020	3003.74	0.87	0	1654	3080	3050	3000	2970	2920	3065	2985	19	905	100	2110	5	1	18491378	562	12.56	1.54	12	0.03	242.00	1977.00	9650	20230705	-68.50	2940	20240704	3.40	5870	-48.21	20240104	2940	3.40	20240704	8950	-66.03	20230710	2940	3.40	20240704	3.97	N	376180	100	18 억		161163	N	N	0	N	00	N
138	20240708	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3020	65	2	2.20	220302670	73731	280.79	2950	3030	2950	3840	2070	2955	2987.92	0.63	0	44180	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	558	12.48	1.53	12	0.40	242.00	1977.00	9650	20230705	-68.70	2940	20240704	2.72	5870	-48.55	20240104	2940	2.72	20240704	8950	-66.26	20230710	2940	2.72	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
139	20240708	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	45	2	1.52	217506880	72805	277.27	2950	3030	2950	3840	2070	2955	2987.53	0.63	0	44014	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	555	12.40	1.52	12	0.39	242.00	1977.00	9650	20230705	-68.91	2940	20240704	2.04	5870	-48.89	20240104	2940	2.04	20240704	8950	-66.48	20230710	2940	2.04	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
140	20240708	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3020	65	2	2.20	196599075	65864	250.83	2950	3030	2950	3840	2070	2955	2984.92	0.63	0	41884	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	558	12.48	1.53	12	0.36	242.00	1977.00	9650	20230705	-68.70	2940	20240704	2.72	5870	-48.55	20240104	2940	2.72	20240704	8950	-66.26	20230710	2940	2.72	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
141	20240708	131156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	45	2	1.52	175057295	58699	223.55	2950	3030	2950	3840	2070	2955	2982.29	0.63	0	37727	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	555	12.40	1.52	12	0.32	242.00	1977.00	9650	20230705	-68.91	2940	20240704	2.04	5870	-48.89	20240104	2940	2.04	20240704	8950	-66.48	20230710	2940	2.04	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
142	20240708	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	45	2	1.52	170678245	57239	217.99	2950	3030	2950	3840	2070	2955	2981.85	0.63	0	37549	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	555	12.40	1.52	12	0.31	242.00	1977.00	9650	20230705	-68.91	2940	20240704	2.04	5870	-48.89	20240104	2940	2.04	20240704	8950	-66.48	20230710	2940	2.04	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
143	20240708	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3010	55	2	1.86	165599870	55546	211.54	2950	3030	2950	3840	2070	2955	2981.31	0.63	0	37382	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	557	12.44	1.52	12	0.30	242.00	1977.00	9650	20230705	-68.81	2940	20240704	2.38	5870	-48.72	20240104	2940	2.38	20240704	8950	-66.37	20230710	2940	2.38	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
144	20240708	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2970	15	2	0.51	22216385	7520	28.64	2950	2980	2950	3840	2070	2955	2954.31	0.63	0	1247	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	549	12.27	1.50	12	0.04	242.00	1977.00	9650	20230705	-69.22	2940	20240704	1.02	5870	-49.40	20240104	2940	1.02	20240704	8950	-66.82	20230710	2940	1.02	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
145	20240708	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	20	2	0.68	11350750	3846	14.65	2950	2980	2950	3840	2070	2955	2951.31	0.63	0	-12	3058	3006	2978	2926	2898	3032	2952	19	885	100	2060	5	1	18491378	550	12.29	1.50	12	0.02	242.00	1977.00	9650	20230705	-69.17	2940	20240704	1.19	5870	-49.32	20240104	2940	1.19	20240704	8950	-66.76	20230710	2940	1.19	20240704	3.99	N	376180	100	18 억		116983	N	N	0	N	00	N
146	20240705	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2955	5	2	0.17	78225205	26218	36.57	2950	3030	2950	3835	2065	2950	2984.31	0.60	0	6518	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	546	12.21	1.49	12	0.14	242.00	1977.00	9650	20230705	-69.38	2940	20240704	0.51	5870	-49.66	20240104	2940	0.51	20240704	9650	-69.38	20230705	2940	0.51	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
147	20240705	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2965	15	2	0.51	70863135	23728	33.10	2950	3030	2950	3835	2065	2950	2986.48	0.60	0	7026	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	548	12.25	1.50	12	0.13	242.00	1977.00	9650	20230705	-69.27	2940	20240704	0.85	5870	-49.49	20240104	2940	0.85	20240704	9650	-69.27	20230705	2940	0.85	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
148	20240705	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2955	5	2	0.17	65885855	22051	30.76	2950	3030	2950	3835	2065	2950	2987.89	0.60	0	7588	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	546	12.21	1.49	12	0.12	242.00	1977.00	9650	20230705	-69.38	2940	20240704	0.51	5870	-49.66	20240104	2940	0.51	20240704	9650	-69.38	20230705	2940	0.51	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
149	20240705	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2985	35	2	1.19	60245435	20151	28.11	2950	3030	2950	3835	2065	2950	2989.70	0.60	0	6609	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	552	12.33	1.51	12	0.11	242.00	1977.00	9650	20230705	-69.07	2940	20240704	1.53	5870	-49.15	20240104	2940	1.53	20240704	9650	-69.07	20230705	2940	1.53	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
150	20240705	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2985	35	2	1.19	50343170	16825	23.47	2950	3030	2950	3835	2065	2950	2992.16	0.60	0	6248	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	552	12.33	1.51	12	0.09	242.00	1977.00	9650	20230705	-69.07	2940	20240704	1.53	5870	-49.15	20240104	2940	1.53	20240704	9650	-69.07	20230705	2940	1.53	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
151	20240705	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2995	45	2	1.53	44255955	14791	20.63	2950	3030	2950	3835	2065	2950	2992.09	0.60	0	5181	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	554	12.38	1.51	12	0.08	242.00	1977.00	9650	20230705	-68.96	2940	20240704	1.87	5870	-48.98	20240104	2940	1.87	20240704	9650	-68.96	20230705	2940	1.87	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
152	20240705	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3010	60	2	2.03	38900780	13010	18.15	2950	3030	2950	3835	2065	2950	2990.07	0.60	0	5177	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	557	12.44	1.52	12	0.07	242.00	1977.00	9650	20230705	-68.81	2940	20240704	2.38	5870	-48.72	20240104	2940	2.38	20240704	9650	-68.81	20230705	2940	2.38	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
153	20240705	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2985	35	2	1.19	9077820	3075	4.29	2950	2990	2950	3835	2065	2950	2952.14	0.60	0	167	3050	3000	2970	2920	2890	3025	2945	19	885	100	2060	5	1	18491378	552	12.33	1.51	12	0.02	242.00	1977.00	9650	20230705	-69.07	2940	20240704	1.53	5870	-49.15	20240104	2940	1.53	20240704	9650	-69.07	20230705	2940	1.53	20240704	4.01	N	376180	100	18 억		110566	N	N	0	N	00	N
154	20240704	161145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2950	-55	5	-1.83	212696830	71660	174.74	2945	3020	2940	3905	2105	3005	2968.09	0.50	0	17722	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	545	12.19	1.49	12	0.39	242.00	1977.00	9650	20230705	-69.43	2940	20240704	0.34	5870	-49.74	20240104	2940	0.34	20240704	9650	-69.43	20230705	2940	0.34	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
155	20240704	151150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2980	-25	5	-0.83	207343350	69846	170.32	2945	3020	2940	3905	2105	3005	2968.53	0.50	0	17953	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	551	12.31	1.51	12	0.38	242.00	1977.00	9650	20230705	-69.12	2940	20240704	1.36	5870	-49.23	20240104	2940	1.36	20240704	9650	-69.12	20230705	2940	1.36	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
156	20240704	141148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2970	-35	5	-1.16	134747620	45269	110.39	2945	3020	2945	3905	2105	3005	2976.54	0.50	0	7981	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	549	12.27	1.50	12	0.24	242.00	1977.00	9650	20230705	-69.22	2945	20240704	0.85	5870	-49.40	20240104	2945	0.85	20240704	9650	-69.22	20230705	2945	0.85	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
157	20240704	131148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2995	-10	5	-0.33	110615435	37167	90.63	2945	3020	2945	3905	2105	3005	2976.10	0.50	0	8191	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	554	12.38	1.51	12	0.20	242.00	1977.00	9650	20230705	-68.96	2945	20240704	1.70	5870	-48.98	20240104	2945	1.70	20240704	9650	-68.96	20230705	2945	1.70	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
158	20240704	121148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3000	-5	5	-0.17	109407000	36763	89.65	2945	3020	2945	3905	2105	3005	2975.94	0.50	0	8192	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	555	12.40	1.52	12	0.20	242.00	1977.00	9650	20230705	-68.91	2945	20240704	1.87	5870	-48.89	20240104	2945	1.87	20240704	9650	-68.91	20230705	2945	1.87	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
159	20240704	111146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2990	-15	5	-0.50	103037105	34636	84.46	2945	3020	2945	3905	2105	3005	2974.78	0.50	0	8527	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	553	12.36	1.51	12	0.19	242.00	1977.00	9650	20230705	-69.02	2945	20240704	1.53	5870	-49.06	20240104	2945	1.53	20240704	9650	-69.02	20230705	2945	1.53	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
160	20240704	101147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3005	0	3	0.00	101352000	34074	83.09	2945	3020	2945	3905	2105	3005	2974.39	0.50	0	8651	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	556	12.42	1.52	12	0.18	242.00	1977.00	9650	20230705	-68.86	2945	20240704	2.04	5870	-48.81	20240104	2945	2.04	20240704	9650	-68.86	20230705	2945	2.04	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
161	20240704	091149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3005	0	3	0.00	62305385	21060	51.35	2945	3005	2945	3905	2105	3005	2958.27	0.50	0	7550	3108	3056	3023	2971	2938	3040	2955	19	900	100	2100	5	1	18491378	556	12.42	1.52	12	0.11	242.00	1977.00	9650	20230705	-68.86	2945	20240704	2.04	5870	-48.81	20240104	2945	2.04	20240704	9650	-68.86	20230705	2945	2.04	20240704	4.04	N	376180	100	18 억		92829	N	N	0	N	00	N
162	20240703	161142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3005	-55	5	-1.80	122185295	40627	100.05	3060	3075	2990	3975	2145	3060	3007.55	0.57	0	-12665	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	556	12.42	1.52	12	0.22	242.00	1977.00	9650	20230705	-68.86	2990	20240703	0.50	5870	-48.81	20240104	2990	0.50	20240703	9650	-68.86	20230705	2990	0.50	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
163	20240703	151146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3000	-60	5	-1.96	116327925	38676	95.25	3060	3075	2990	3975	2145	3060	3007.75	0.57	0	-12456	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	555	12.40	1.52	12	0.21	242.00	1977.00	9650	20230705	-68.91	2990	20240703	0.33	5870	-48.89	20240104	2990	0.33	20240703	9650	-68.91	20230705	2990	0.33	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
164	20240703	141146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	2995	-65	5	-2.12	103172885	34283	84.43	3060	3075	2990	3975	2145	3060	3009.45	0.57	0	-11719	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	554	12.38	1.51	12	0.19	242.00	1977.00	9650	20230705	-68.96	2990	20240703	0.17	5870	-48.98	20240104	2990	0.17	20240703	9650	-68.96	20230705	2990	0.17	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
165	20240703	131145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3000	-60	5	-1.96	93540955	31070	76.52	3060	3075	2990	3975	2145	3060	3010.65	0.57	0	-11071	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	555	12.40	1.52	12	0.17	242.00	1977.00	9650	20230705	-68.91	2990	20240703	0.33	5870	-48.89	20240104	2990	0.33	20240703	9650	-68.91	20230705	2990	0.33	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
166	20240703	121144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3005	-55	5	-1.80	81914310	27193	66.97	3060	3075	2990	3975	2145	3060	3012.33	0.57	0	-11393	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	556	12.42	1.52	12	0.15	242.00	1977.00	9650	20230705	-68.86	2990	20240703	0.50	5870	-48.81	20240104	2990	0.50	20240703	9650	-68.86	20230705	2990	0.50	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
167	20240703	111147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3010	-50	5	-1.63	67965750	22555	55.55	3060	3075	2990	3975	2145	3060	3013.33	0.57	0	-10951	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	557	12.44	1.52	12	0.12	242.00	1977.00	9650	20230705	-68.81	2990	20240703	0.67	5870	-48.72	20240104	2990	0.67	20240703	9650	-68.81	20230705	2990	0.67	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
168	20240703	101147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3020	-40	5	-1.31	26490845	8739	21.52	3060	3075	3010	3975	2145	3060	3031.34	0.57	0	-4144	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	558	12.48	1.53	12	0.05	242.00	1977.00	9650	20230705	-68.70	3010	20240703	0.33	5870	-48.55	20240104	3010	0.33	20240703	9650	-68.70	20230705	3010	0.33	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
169	20240703	091143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3060	0	3	0.00	8823900	2896	7.13	3060	3075	3015	3975	2145	3060	3046.93	0.57	0	-687	3173	3116	3073	3016	2973	3095	2995	19	915	100	2140	5	1	18491378	566	12.64	1.55	12	0.02	242.00	1977.00	9650	20230705	-68.29	3015	20240703	1.49	5870	-47.87	20240104	3015	1.49	20240703	9650	-68.29	20230705	3015	1.49	20240703	4.09	N	376180	100	18 억		105471	N	N	0	N	00	N
170	20240702	161140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3060	-75	5	-2.39	123724020	40520	172.43	3105	3130	3030	4075	2195	3135	3053.41	0.59	0	-3025	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	566	12.64	1.55	12	0.22	242.00	1977.00	9650	20230705	-68.29	3030	20240702	0.99	5870	-47.87	20240104	3030	0.99	20240702	9650	-68.29	20230705	3030	0.99	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
171	20240702	151142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3035	-100	5	-3.19	119512085	39141	166.56	3105	3130	3030	4075	2195	3135	3053.37	0.59	0	-2725	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	561	12.54	1.54	12	0.21	242.00	1977.00	9650	20230705	-68.55	3030	20240702	0.17	5870	-48.30	20240104	3030	0.17	20240702	9650	-68.55	20230705	3030	0.17	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
172	20240702	141143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3040	-95	5	-3.03	102785395	33639	143.15	3105	3130	3030	4075	2195	3135	3055.54	0.59	0	-3278	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	562	12.56	1.54	12	0.18	242.00	1977.00	9650	20230705	-68.50	3030	20240702	0.33	5870	-48.21	20240104	3030	0.33	20240702	9650	-68.50	20230705	3030	0.33	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
173	20240702	131143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3055	-80	5	-2.55	97197230	31800	135.32	3105	3130	3030	4075	2195	3135	3056.52	0.59	0	-3209	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	565	12.62	1.55	12	0.17	242.00	1977.00	9650	20230705	-68.34	3030	20240702	0.83	5870	-47.96	20240104	3030	0.83	20240702	9650	-68.34	20230705	3030	0.83	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
174	20240702	121143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3040	-95	5	-3.03	88268200	28866	122.84	3105	3130	3030	4075	2195	3135	3057.86	0.59	0	-4338	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	562	12.56	1.54	12	0.16	242.00	1977.00	9650	20230705	-68.50	3030	20240702	0.33	5870	-48.21	20240104	3030	0.33	20240702	9650	-68.50	20230705	3030	0.33	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
175	20240702	111142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3035	-100	5	-3.19	70685950	23120	98.39	3105	3130	3030	4075	2195	3135	3057.35	0.59	0	-1128	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	561	12.54	1.54	12	0.13	242.00	1977.00	9650	20230705	-68.55	3030	20240702	0.17	5870	-48.30	20240104	3030	0.17	20240702	9650	-68.55	20230705	3030	0.17	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
176	20240702	101141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3045	-90	5	-2.87	45231175	14738	62.72	3105	3130	3035	4075	2195	3135	3069.02	0.59	0	-961	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	563	12.58	1.54	12	0.08	242.00	1977.00	9650	20230705	-68.45	3035	20240702	0.33	5870	-48.13	20240104	3035	0.33	20240702	9650	-68.45	20230705	3035	0.33	20240702	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
177	20240702	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	-35	5	-1.12	13363090	4306	18.32	3105	3130	3085	4075	2195	3135	3103.37	0.59	0	-606	3191	3162	3106	3077	3021	3177	3092	19	940	100	2190	5	1	18491378	573	12.81	1.57	12	0.02	242.00	1977.00	9650	20230705	-67.88	3040	20240628	1.97	5870	-47.19	20240104	3040	1.97	20240628	9650	-67.88	20230705	3040	1.97	20240628	4.22	N	376180	100	18 억		108895	N	N	0	N	00	N
178	20240701	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3135	55	2	1.79	71925925	23220	66.63	3050	3135	3050	4000	2160	3080	3097.32	0.58	0	2713	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	580	12.95	1.59	12	0.13	242.00	1977.00	9750	20230623	-67.85	3040	20240628	3.12	5870	-46.59	20240104	3040	3.12	20240628	9650	-67.51	20230705	3040	3.12	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
179	20240701	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3130	50	2	1.62	67093830	21677	62.20	3050	3130	3050	4000	2160	3080	3095.16	0.58	0	2027	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	579	12.93	1.58	12	0.12	242.00	1977.00	9750	20230623	-67.90	3040	20240628	2.96	5870	-46.68	20240104	3040	2.96	20240628	9650	-67.56	20230705	3040	2.96	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
180	20240701	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3120	40	2	1.30	57933290	18741	53.78	3050	3125	3050	4000	2160	3080	3091.26	0.58	0	1497	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	577	12.89	1.58	12	0.10	242.00	1977.00	9750	20230623	-68.00	3040	20240628	2.63	5870	-46.85	20240104	3040	2.63	20240628	9650	-67.67	20230705	3040	2.63	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
181	20240701	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3120	40	2	1.30	45516155	14743	42.30	3050	3125	3050	4000	2160	3080	3087.31	0.58	0	882	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	577	12.89	1.58	12	0.08	242.00	1977.00	9750	20230623	-68.00	3040	20240628	2.63	5870	-46.85	20240104	3040	2.63	20240628	9650	-67.67	20230705	3040	2.63	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
182	20240701	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	30	2	0.97	41233235	13367	38.36	3050	3125	3050	4000	2160	3080	3084.70	0.58	0	85	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	575	12.85	1.57	12	0.07	242.00	1977.00	9750	20230623	-68.10	3040	20240628	2.30	5870	-47.02	20240104	3040	2.30	20240628	9650	-67.77	20230705	3040	2.30	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
183	20240701	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3115	35	2	1.14	36838140	11956	34.31	3050	3125	3050	4000	2160	3080	3081.14	0.58	0	-212	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	576	12.87	1.58	12	0.06	242.00	1977.00	9750	20230623	-68.05	3040	20240628	2.47	5870	-46.93	20240104	3040	2.47	20240628	9650	-67.72	20230705	3040	2.47	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
184	20240701	101134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3095	15	2	0.49	23273040	7587	21.77	3050	3110	3050	4000	2160	3080	3067.49	0.58	0	-361	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	572	12.79	1.57	12	0.04	242.00	1977.00	9750	20230623	-68.26	3040	20240628	1.81	5870	-47.27	20240104	3040	1.81	20240628	9650	-67.93	20230705	3040	1.81	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N
185	20240701	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	20	2	0.65	15511895	5078	14.57	3050	3100	3050	4000	2160	3080	3054.73	0.58	0	347	3173	3126	3083	3036	2993	3150	3060	19	920	100	2150	5	1	18491378	573	12.81	1.57	12	0.03	242.00	1977.00	9750	20230623	-68.21	3040	20240628	1.97	5870	-47.19	20240104	3040	1.97	20240628	9650	-67.88	20230705	3040	1.97	20240628	4.28	N	376180	100	18 억		106578	N	N	0	N	00	N