KissMeData/003800/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	160152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	25477400	976	160.53	26000	26250	26000	33800	18200	26000	26103.89	2.00	0	-168	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
3	20240731	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	25425300	974	160.20	26000	26250	26000	33800	18200	26000	26104.00	2.00	0	-169	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
4	20240731	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	21055850	806	132.57	26000	26250	26000	33800	18200	26000	26123.88	2.00	0	-163	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
5	20240731	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	16418950	628	103.29	26000	26250	26000	33800	18200	26000	26144.82	2.00	0	-142	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
6	20240731	120154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	200	2	0.77	12698350	485	79.77	26000	26250	26000	33800	18200	26000	26182.16	2.00	0	-134	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
7	20240731	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	200	2	0.77	12698350	485	79.77	26000	26250	26000	33800	18200	26000	26182.16	2.00	0	-134	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
8	20240731	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	250	2	0.96	11545550	441	72.53	26000	26250	26000	33800	18200	26000	26180.39	2.00	0	-132	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
9	20240731	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.00	0	0	27066	26532	26166	25632	25266	26350	25450	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221706	N	N	0	N	00	N
10	20240730	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	15788750	608	37.30	26200	26700	25800	34050	18350	26200	25962.77	2.00	0	-33	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
11	20240730	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-350	5	-1.34	10001350	385	23.62	26200	26700	25800	34050	18350	26200	25977.53	2.00	0	-19	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.93	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
12	20240730	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-400	5	-1.53	9768100	376	23.07	26200	26700	25800	34050	18350	26200	25978.99	2.00	0	-17	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
13	20240730	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	7726100	297	18.22	26200	26700	25800	34050	18350	26200	26013.80	2.00	0	-17	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
14	20240730	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-400	5	-1.53	7648300	294	18.04	26200	26700	25800	34050	18350	26200	26014.63	2.00	0	-15	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
15	20240730	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	4776450	183	11.23	26200	26700	25950	34050	18350	26200	26100.82	2.00	0	-15	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
16	20240730	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	3867550	148	9.08	26200	26700	25950	34050	18350	26200	26132.09	2.00	0	-6	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
17	20240730	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	602600	23	1.41	26200	26200	26200	34050	18350	26200	26200.00	2.00	0	-2	27066	26632	26266	25832	25466	26850	26050	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		221739	N	N	0	N	00	N
18	20240729	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	42445450	1630	233.52	25900	26700	25900	33850	18250	26050	26039.96	2.00	0	-182	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
19	20240729	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	42052650	1615	231.38	25900	26700	25900	33850	18250	26050	26038.79	2.00	0	-170	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
20	20240729	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	27580650	1058	151.58	25900	26700	25900	33850	18250	26050	26068.67	2.00	0	-115	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
21	20240729	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	27580650	1058	151.58	25900	26700	25900	33850	18250	26050	26068.67	2.00	0	-115	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
22	20240729	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	27058650	1038	148.71	25900	26700	25900	33850	18250	26050	26068.06	2.00	0	-111	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
23	20240729	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	26746100	1026	146.99	25900	26700	25900	33850	18250	26050	26068.32	2.00	0	-100	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
24	20240729	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	100	2	0.38	19373500	743	106.45	25900	26700	25900	33850	18250	26050	26074.70	2.00	0	-44	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
25	20240729	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	4169900	161	23.07	25900	25900	25900	33850	18250	26050	25900.00	2.00	0	-7	26416	26232	26016	25832	25616	26325	25925	111	7800	1000	18750	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		221921	N	N	0	N	00	N
26	20240726	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	18160050	698	27.16	25800	26200	25800	33500	18100	25800	26017.26	2.00	0	-49	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
27	20240726	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	100	2	0.39	17328000	666	25.91	25800	26200	25800	33500	18100	25800	26018.02	2.00	0	-41	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
28	20240726	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	14398900	553	21.52	25800	26200	25800	33500	18100	25800	26037.79	2.00	0	-47	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
29	20240726	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	14346800	551	21.44	25800	26200	25800	33500	18100	25800	26037.75	2.00	0	-45	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
30	20240726	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	14320750	550	21.40	25800	26200	25800	33500	18100	25800	26037.73	2.00	0	-45	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
31	20240726	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	100	2	0.39	14190500	545	21.21	25800	26200	25800	33500	18100	25800	26037.61	2.00	0	-42	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
32	20240726	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	12996050	499	19.42	25800	26200	25800	33500	18100	25800	26044.19	2.00	0	-29	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
33	20240726	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	309600	12	0.47	25800	25800	25800	33500	18100	25800	25800.00	2.00	0	-1	26100	25950	25800	25650	25500	25875	25575	111	7700	1000	18570	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		221970	N	N	0	N	00	N
34	20240725	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	66124500	2570	117.57	25900	25950	25650	33600	18100	25850	25729.38	2.00	0	-233	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2861	5.56	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
35	20240725	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	59551400	2315	105.90	25900	25950	25650	33600	18100	25850	25724.15	2.00	0	-205	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2856	5.55	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.28	24100	20231004	6.85	28700	-10.28	20240521	25200	2.18	20240129	28700	-10.28	20240521	24100	6.85	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
36	20240725	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	58263600	2265	103.61	25900	25950	25650	33600	18100	25850	25723.44	2.00	0	-204	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2856	5.55	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.28	24100	20231004	6.85	28700	-10.28	20240521	25200	2.18	20240129	28700	-10.28	20240521	24100	6.85	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
37	20240725	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	58083050	2258	103.29	25900	25950	25650	33600	18100	25850	25723.23	2.00	0	-204	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2861	5.56	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
38	20240725	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-100	5	-0.39	54735400	2128	97.35	25900	25950	25650	33600	18100	25850	25721.52	2.00	0	-97	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2856	5.55	0.44	12	0.02	4637.00	59160.00	28700	20240521	-10.28	24100	20231004	6.85	28700	-10.28	20240521	25200	2.18	20240129	28700	-10.28	20240521	24100	6.85	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
39	20240725	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-150	5	-0.58	48331450	1879	85.96	25900	25950	25650	33600	18100	25850	25721.90	2.00	0	-4	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2850	5.54	0.43	12	0.02	4637.00	59160.00	28700	20240521	-10.45	24100	20231004	6.64	28700	-10.45	20240521	25200	1.98	20240129	28700	-10.45	20240521	24100	6.64	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
40	20240725	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-50	5	-0.19	22095250	858	39.25	25900	25950	25650	33600	18100	25850	25752.04	2.00	0	-4	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	28700	20240521	-10.10	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
41	20240725	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	50	2	0.19	984200	38	1.74	25900	25900	25900	33600	18100	25850	25900.00	2.00	0	-2	26750	26300	26050	25600	25350	26175	25475	111	7750	1000	18610	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		222203	N	N	0	N	00	N
42	20240724	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-300	5	-1.15	56699450	2186	117.53	26150	26500	25800	33950	18350	26150	25937.53	2.00	0	-86	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2867	5.57	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.93	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
43	20240724	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-250	5	-0.96	50676250	1953	105.00	26150	26500	25800	33950	18350	26150	25947.90	2.00	0	135	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
44	20240724	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-250	5	-0.96	47541550	1832	98.49	26150	26500	25800	33950	18350	26150	25950.63	2.00	0	142	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
45	20240724	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-150	5	-0.57	34326800	1322	71.08	26150	26500	25800	33950	18350	26150	25965.81	2.00	0	152	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
46	20240724	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-250	5	-0.96	34170800	1316	70.75	26150	26500	25800	33950	18350	26150	25965.65	2.00	0	158	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
47	20240724	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-150	5	-0.57	33755800	1300	69.89	26150	26500	25800	33950	18350	26150	25966.00	2.00	0	160	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
48	20240724	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-150	5	-0.57	12031850	462	24.84	26150	26500	26000	33950	18350	26150	26042.97	2.00	0	-28	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
49	20240724	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	0	0	0.00	0	0	0	33950	18350	26150	0.00	2.00	0	0	26383	26266	26133	26016	25883	26200	25950	111	7800	1000	18820	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222289	N	N	0	N	00	N
50	20240723	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	48525750	1860	142.64	26200	26250	26000	34050	18350	26200	26089.11	2.01	0	-102	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.02	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
51	20240723	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	21382200	820	62.88	26200	26250	26000	34050	18350	26200	26075.85	2.01	0	-79	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
52	20240723	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	18255100	700	53.68	26200	26250	26000	34050	18350	26200	26078.71	2.01	0	-57	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
53	20240723	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	17863700	685	52.53	26200	26250	26000	34050	18350	26200	26078.39	2.01	0	-55	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
54	20240723	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	17602650	675	51.76	26200	26250	26000	34050	18350	26200	26078.00	2.01	0	-46	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
55	20240723	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	17263600	662	50.77	26200	26250	26000	34050	18350	26200	26077.95	2.01	0	-42	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
56	20240723	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	10029100	384	29.45	26200	26250	26000	34050	18350	26200	26117.45	2.01	0	-29	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
57	20240723	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	0	0	0.00	0	0	0	34050	18350	26200	0.00	2.01	0	0	26733	26466	26233	25966	25733	26350	25850	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222391	N	N	0	N	00	N
58	20240722	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	34151650	1304	98.05	26450	26500	26000	34350	18550	26450	26189.91	2.01	0	-551	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
59	20240722	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	33523050	1280	96.24	26450	26500	26000	34350	18550	26450	26189.88	2.01	0	-531	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
60	20240722	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	33339650	1273	95.71	26450	26500	26000	34350	18550	26450	26189.83	2.01	0	-524	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
61	20240722	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	33287250	1271	95.56	26450	26500	26000	34350	18550	26450	26189.81	2.01	0	-522	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
62	20240722	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	32737050	1250	93.98	26450	26500	26000	34350	18550	26450	26189.64	2.01	0	-501	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
63	20240722	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-350	5	-1.32	21422000	815	61.28	26450	26500	26050	34350	18550	26450	26284.66	2.01	0	-492	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
64	20240722	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	15105850	573	43.08	26450	26500	26100	34350	18550	26450	26362.74	2.01	0	-308	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
65	20240722	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	529000	20	1.50	26450	26450	26450	34350	18550	26450	26450.00	2.01	0	0	26850	26650	26300	26100	25750	26750	26200	111	7900	1000	19040	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	28700	20240521	-7.84	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	28700	-7.84	20240521	24100	9.75	20231004	0.08	N	003800	1000	110 억		222942	N	N	0	N	00	N
66	20240719	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	400	2	1.54	34637400	1328	79.66	26050	26500	25950	33850	18250	26050	26082.38	2.01	0	-51	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2933	5.70	0.45	12	0.01	4637.00	59160.00	28700	20240521	-7.84	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	28700	-7.84	20240521	24100	9.75	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
67	20240719	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	200	2	0.77	29940200	1149	68.93	26050	26500	25950	33850	18250	26050	26057.62	2.01	0	-57	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
68	20240719	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	28030200	1076	64.55	26050	26500	25950	33850	18250	26050	26050.37	2.01	0	-35	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
69	20240719	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	50	2	0.19	19518450	750	44.99	26050	26500	25950	33850	18250	26050	26024.60	2.01	0	5	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
70	20240719	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	100	2	0.38	16834650	647	38.81	26050	26500	25950	33850	18250	26050	26019.55	2.01	0	-12	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
71	20240719	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	16599300	638	38.27	26050	26500	25950	33850	18250	26050	26017.71	2.01	0	-12	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
72	20240719	100140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	11846700	455	27.29	26050	26500	25950	33850	18250	26050	26036.70	2.01	0	17	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
73	20240719	090157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	364700	14	0.84	26050	26050	26050	33850	18250	26050	26050.00	2.01	0	11	26483	26266	26083	25866	25683	26375	25975	111	7800	1000	18750	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		222993	N	N	0	N	00	N
74	20240718	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-200	5	-0.76	42823900	1645	96.59	26000	26300	25900	34100	18400	26250	26032.77	2.01	0	-430	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
75	20240718	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-250	5	-0.95	33836550	1300	76.34	26000	26300	25900	34100	18400	26250	26028.12	2.01	0	-186	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
76	20240718	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-100	5	-0.38	31337550	1204	70.70	26000	26300	25900	34100	18400	26250	26027.87	2.01	0	-161	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
77	20240718	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-200	5	-0.76	27766900	1067	62.65	26000	26300	25900	34100	18400	26250	26023.34	2.01	0	-55	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
78	20240718	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-350	5	-1.33	26620600	1023	60.07	26000	26300	25900	34100	18400	26250	26022.09	2.01	0	-11	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
79	20240718	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-50	5	-0.19	12533900	481	28.24	26000	26300	26000	34100	18400	26250	26058.00	2.01	0	-11	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
80	20240718	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	0	3	0.00	4173850	160	9.40	26000	26300	26000	34100	18400	26250	26086.56	2.01	0	4	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
81	20240718	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-250	5	-0.95	1040000	40	2.35	26000	26000	26000	34100	18400	26250	26000.00	2.01	0	5	26516	26382	26316	26182	26116	26350	26150	111	7850	1000	18900	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		223423	N	N	0	N	00	N
82	20240717	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	44726100	1698	107.67	26400	26450	26250	34150	18450	26300	26340.46	2.02	0	-272	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.02	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
83	20240717	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	34135350	1295	82.12	26400	26450	26250	34150	18450	26300	26359.34	2.02	0	-366	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	28700	20240521	-8.19	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	28700	-8.19	20240521	24100	9.34	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
84	20240717	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	32947750	1250	79.26	26400	26450	26250	34150	18450	26300	26358.20	2.02	0	-340	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
85	20240717	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	32366950	1228	77.87	26400	26450	26250	34150	18450	26300	26357.45	2.02	0	-318	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
86	20240717	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	32314150	1226	77.74	26400	26450	26250	34150	18450	26300	26357.38	2.02	0	-316	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
87	20240717	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	10977600	417	26.44	26400	26400	26250	34150	18450	26300	26325.18	2.02	0	-18	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
88	20240717	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	1530400	58	3.68	26400	26400	26250	34150	18450	26300	26386.21	2.02	0	-18	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	28700	20240521	-8.19	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	28700	-8.19	20240521	24100	9.34	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
89	20240717	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	237600	9	0.57	26400	26400	26400	34150	18450	26300	26400.00	2.02	0	0	26633	26466	26333	26166	26033	26450	26150	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223695	N	N	0	N	00	N
90	20240716	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	41376500	1577	151.63	26300	26500	26200	34150	18450	26300	26237.48	2.02	0	105	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
91	20240716	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	40666500	1550	149.04	26300	26500	26200	34150	18450	26300	26236.45	2.02	0	106	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
92	20240716	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	31902200	1216	116.92	26300	26500	26200	34150	18450	26300	26235.36	2.02	0	7	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
93	20240716	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	29172050	1112	106.92	26300	26500	26200	34150	18450	26300	26233.86	2.02	0	8	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	28700	20240521	-8.19	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	28700	-8.19	20240521	24100	9.34	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
94	20240716	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	26940700	1027	98.75	26300	26500	26200	34150	18450	26300	26232.42	2.02	0	8	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
95	20240716	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	26756950	1020	98.08	26300	26500	26200	34150	18450	26300	26232.30	2.02	0	8	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
96	20240716	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	18671950	712	68.46	26300	26500	26200	34150	18450	26300	26224.65	2.02	0	6	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.54	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	28700	-8.54	20240521	24100	8.92	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
97	20240716	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	2130300	81	7.79	26300	26300	26300	34150	18450	26300	26300.00	2.02	0	-2	26666	26482	26366	26182	26066	26425	26125	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223587	N	N	0	N	00	N
98	20240715	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	27403450	1040	36.17	26550	26550	26250	34500	18600	26550	26349.47	2.02	0	-220	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
99	20240715	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	26377700	1001	34.82	26550	26550	26250	34500	18600	26550	26351.35	2.02	0	-182	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
100	20240715	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-100	5	-0.38	19005500	721	25.08	26550	26550	26300	34500	18600	26550	26359.92	2.02	0	-101	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2933	5.70	0.45	12	0.01	4637.00	59160.00	28700	20240521	-7.84	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	28700	-7.84	20240521	24100	9.75	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
101	20240715	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-150	5	-0.56	12468700	473	16.45	26550	26550	26300	34500	18600	26550	26360.89	2.02	0	-83	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
102	20240715	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-150	5	-0.56	8389350	318	11.06	26550	26550	26300	34500	18600	26550	26381.60	2.02	0	-82	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	28700	20240521	-8.01	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	28700	-8.01	20240521	24100	9.54	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
103	20240715	110150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-250	5	-0.94	7808650	296	10.30	26550	26550	26300	34500	18600	26550	26380.57	2.02	0	-61	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.36	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	28700	-8.36	20240521	24100	9.13	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
104	20240715	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-200	5	-0.75	5222950	198	6.89	26550	26550	26300	34500	18600	26550	26378.54	2.02	0	7	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	28700	20240521	-8.19	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	28700	-8.19	20240521	24100	9.34	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
105	20240715	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	0	3	0.00	796500	30	1.04	26550	26550	26550	34500	18600	26550	26550.00	2.02	0	-6	26916	26732	26366	26182	25816	26825	26275	111	7950	1000	19110	50	1	11090000	2944	5.73	0.45	12	0.00	4637.00	59160.00	28700	20240521	-7.49	24100	20231004	10.17	28700	-7.49	20240521	25200	5.36	20240129	28700	-7.49	20240521	24100	10.17	20231004	0.08	N	003800	1000	110 억		223807	N	N	0	N	00	N
106	20240712	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	350	2	1.34	75157550	2875	124.67	26200	26550	26000	34050	18350	26200	26141.05	2.01	0	173	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2944	5.73	0.45	12	0.03	4637.00	59160.00	28700	20240521	-7.49	24100	20231004	10.17	28700	-7.49	20240521	25200	5.36	20240129	28700	-7.49	20240521	24100	10.17	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
107	20240712	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	59570950	2285	99.09	26200	26450	26000	34050	18350	26200	26070.44	2.01	0	187	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
108	20240712	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	17628600	673	29.18	26200	26450	26100	34050	18350	26200	26194.06	2.01	0	94	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
109	20240712	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	16347250	624	27.06	26200	26450	26100	34050	18350	26200	26197.52	2.01	0	94	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
110	20240712	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	14672500	560	24.28	26200	26450	26100	34050	18350	26200	26200.89	2.01	0	64	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
111	20240712	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	14096100	538	23.33	26200	26450	26100	34050	18350	26200	26200.93	2.01	0	64	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
112	20240712	100150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	10769300	411	17.82	26200	26450	26200	34050	18350	26200	26202.68	2.01	0	66	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
113	20240712	090150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	26200	1	0.04	26200	26200	26200	34050	18350	26200	26200.00	2.01	0	0	26600	26400	26200	26000	25800	26500	26100	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222904	N	N	0	N	00	N
114	20240711	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	60074000	2306	75.53	26100	26400	26000	33850	18250	26050	26051.17	2.00	0	-252	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.02	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
115	20240711	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	59838900	2297	75.24	26100	26400	26000	33850	18250	26050	26050.89	2.00	0	-243	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.02	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
116	20240711	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	58900700	2261	74.06	26100	26400	26000	33850	18250	26050	26050.73	2.00	0	-241	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
117	20240711	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	16442550	628	20.57	26100	26400	26000	33850	18250	26050	26182.40	2.00	0	-234	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
118	20240711	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	12945150	494	16.18	26100	26400	26100	33850	18250	26050	26204.76	2.00	0	-234	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
119	20240711	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	12945150	494	16.18	26100	26400	26100	33850	18250	26050	26204.76	2.00	0	-234	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
120	20240711	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	150	2	0.58	6161200	235	7.70	26100	26400	26100	33850	18250	26050	26217.87	2.00	0	-118	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
121	20240711	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	0	0	0.00	0	0	0	33850	18250	26050	0.00	2.00	0	0	26283	26166	26083	25966	25883	26125	25925	111	7800	1000	18750	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		222342	N	N	0	N	00	N
122	20240710	160150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	79651700	3051	40.62	26150	26200	26000	34050	18350	26200	26106.75	2.01	0	-662	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2889	5.62	0.44	12	0.03	4637.00	59160.00	28700	20240521	-9.23	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28700	-9.23	20240521	24100	8.09	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
123	20240710	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	69796200	2674	35.60	26150	26200	26000	34050	18350	26200	26101.80	2.01	0	-436	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.02	4637.00	59160.00	28700	20240521	-8.71	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
124	20240710	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	20134000	772	10.28	26150	26200	26000	34050	18350	26200	26080.31	2.01	0	-237	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	28700	20240521	-9.41	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
125	20240710	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	9937050	380	5.06	26150	26200	26000	34050	18350	26200	26150.13	2.01	0	-237	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
126	20240710	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	4854800	186	2.48	26150	26150	26000	34050	18350	26200	26101.08	2.01	0	-120	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
127	20240710	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-50	5	-0.19	3834950	147	1.96	26150	26150	26000	34050	18350	26200	26088.10	2.01	0	-115	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	28700	20240521	-8.89	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	28700	-8.89	20240521	24100	8.51	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
128	20240710	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	885050	34	0.45	26150	26150	26000	34050	18350	26200	26030.88	2.01	0	-10	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
129	20240710	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	104500	4	0.05	26150	26150	26100	34050	18350	26200	26125.00	2.01	0	-4	26700	26450	26150	25900	25600	26575	26025	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	28700	20240521	-9.06	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		222630	N	N	0	N	00	N
130	20240709	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	350	2	1.35	195114250	7511	355.13	25900	26400	25850	33600	18100	25850	25976.78	2.02	0	-1559	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2906	5.65	0.44	12	0.07	4637.00	59160.00	28900	20230703	-9.34	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	28700	-8.71	20240521	24100	8.71	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
131	20240709	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	150	2	0.58	163195250	6285	297.16	25900	26400	25850	33600	18100	25850	25965.83	2.02	0	-697	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2883	5.61	0.44	12	0.06	4637.00	59160.00	28900	20230703	-10.03	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
132	20240709	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	10043750	387	18.30	25900	26000	25900	33600	18100	25850	25952.84	2.02	0	-131	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.21	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
133	20240709	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	9888050	381	18.01	25900	26000	25900	33600	18100	25850	25952.89	2.02	0	-131	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.21	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
134	20240709	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	7526600	290	13.71	25900	26000	25900	33600	18100	25850	25953.79	2.02	0	-131	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.21	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
135	20240709	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	100	2	0.39	5608400	216	10.21	25900	26000	25900	33600	18100	25850	25964.81	2.02	0	-99	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.21	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
136	20240709	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	150	2	0.58	1660800	64	3.03	25900	26000	25900	33600	18100	25850	25950.00	2.02	0	-32	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.03	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
137	20240709	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	0	3	0.00	0	0	0.00	0	0	0	33600	18100	25850	0.00	2.02	0	0	26250	26050	25900	25700	25550	25975	25625	111	7750	1000	18610	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.55	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		224207	N	N	0	N	00	N
138	20240708	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	54840150	2115	97.65	26050	26100	25750	33800	18200	26000	25929.15	2.02	0	-361	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.02	4637.00	59160.00	28900	20230703	-10.55	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
139	20240708	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	50303600	1940	89.57	26050	26100	25750	33800	18200	26000	25929.69	2.02	0	-354	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	28900	20230703	-10.03	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
140	20240708	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	22248000	860	39.70	26050	26050	25750	33800	18200	26000	25869.77	2.02	0	-94	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	28900	20230703	-10.55	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
141	20240708	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	19865750	768	35.46	26050	26050	25750	33800	18200	26000	25866.86	2.02	0	-93	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28900	20230703	-10.38	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
142	20240708	120149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	14928100	577	26.64	26050	26050	25750	33800	18200	26000	25871.92	2.02	0	-91	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	28900	20230703	-10.38	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
143	20240708	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	12069200	467	21.56	26050	26050	25750	33800	18200	26000	25844.11	2.02	0	-4	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.38	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
144	20240708	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-50	5	-0.19	8095350	313	14.45	26050	26050	25800	33800	18200	26000	25863.74	2.02	0	3	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.21	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
145	20240708	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.02	0	0	26300	26150	25950	25800	25600	26175	25825	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	28900	20230703	-10.03	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		224568	N	N	0	N	00	N
146	20240705	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	55942100	2156	159.35	26000	26100	25750	33650	18150	25900	25947.17	2.03	0	-452	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	29150	20230629	-10.81	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
147	20240705	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	49715900	1915	141.54	26000	26100	25750	33650	18150	25900	25961.31	2.03	0	-432	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	29150	20230629	-11.15	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
148	20240705	140149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	40744050	1568	115.89	26000	26100	25750	33650	18150	25900	25984.73	2.03	0	-226	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	29150	20230629	-11.15	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
149	20240705	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	200	2	0.77	37532650	1444	106.73	26000	26100	25750	33650	18150	25900	25992.14	2.03	0	-219	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	29150	20230629	-10.46	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
150	20240705	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	28552900	1096	81.01	26000	26100	25800	33650	18150	25900	26051.92	2.03	0	-217	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	29150	20230629	-10.81	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
151	20240705	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	9384100	361	26.68	26000	26100	25800	33650	18150	25900	25994.74	2.03	0	-184	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	29150	20230629	-10.98	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28700	-9.58	20240521	24100	7.68	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
152	20240705	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	200	2	0.77	7727100	297	21.95	26000	26100	25800	33650	18150	25900	26017.17	2.03	0	-174	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	29150	20230629	-10.46	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28700	-9.06	20240521	24100	8.30	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
153	20240705	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	52000	2	0.15	26000	26000	26000	33650	18150	25900	26000.00	2.03	0	0	26500	26200	26000	25700	25500	26350	25850	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	29150	20230629	-10.81	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		225020	N	N	0	N	00	N
154	20240704	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	35017200	1353	211.41	25800	26300	25800	33800	18200	26000	25881.15	2.04	0	-921	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	29750	20230628	-12.94	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
155	20240704	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	19810000	765	119.53	25800	26300	25800	33800	18200	26000	25895.42	2.04	0	-357	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	29750	20230628	-13.11	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
156	20240704	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	13544800	523	81.72	25800	26300	25800	33800	18200	26000	25898.28	2.04	0	-203	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	29750	20230628	-13.11	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
157	20240704	130149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	12536450	484	75.62	25800	26300	25800	33800	18200	26000	25901.76	2.04	0	-199	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	29750	20230628	-13.11	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28700	-9.93	20240521	24100	7.26	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
158	20240704	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	12070350	466	72.81	25800	26300	25800	33800	18200	26000	25902.04	2.04	0	-181	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	29750	20230628	-12.94	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28700	-9.76	20240521	24100	7.47	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
159	20240704	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	7046900	272	42.50	25800	26300	25800	33800	18200	26000	25907.72	2.04	0	-176	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	29750	20230628	-12.61	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
160	20240704	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	5070900	196	30.62	25800	26300	25800	33800	18200	26000	25871.94	2.04	0	-116	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	29750	20230628	-12.61	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28700	-9.41	20240521	24100	7.88	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
161	20240704	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-200	5	-0.77	3044400	118	18.44	25800	25800	25800	33800	18200	26000	25800.00	2.04	0	-83	26266	26132	25966	25832	25666	26200	25900	111	7800	1000	18720	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	29750	20230628	-13.28	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28700	-10.10	20240521	24100	7.05	20231004	0.08	N	003800	1000	110 억		225941	N	N	0	N	00	N
162	20240703	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	16616500	640	30.83	25800	26100	25800	33650	18150	25900	25963.28	2.04	0	-263	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
163	20240703	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	16047400	618	29.77	25800	26100	25800	33650	18150	25900	25966.67	2.04	0	-253	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
164	20240703	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	15192100	585	28.18	25800	26100	25800	33650	18150	25900	25969.40	2.04	0	-229	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28900	-10.38	20230703	24100	7.47	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
165	20240703	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	14700850	566	27.26	25800	26100	25800	33650	18150	25900	25973.23	2.04	0	-216	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28900	-10.21	20230703	24100	7.68	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
166	20240703	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	12343850	475	22.88	25800	26100	25800	33650	18150	25900	25987.05	2.04	0	-127	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28900	-10.38	20230703	24100	7.47	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
167	20240703	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	11410450	439	21.15	25800	26100	25800	33650	18150	25900	25991.91	2.04	0	-111	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
168	20240703	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	9233800	355	17.10	25800	26100	25800	33650	18150	25900	26010.70	2.04	0	-96	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
169	20240703	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	903000	35	1.69	25800	25800	25800	33650	18150	25900	25800.00	2.04	0	0	26400	26150	25950	25700	25500	26050	25600	111	7750	1000	18640	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	28900	-10.73	20230703	24100	7.05	20231004	0.08	N	003800	1000	110 억		226204	N	N	0	N	00	N
170	20240702	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	53658200	2076	113.44	26000	26200	25750	33800	18200	26000	25846.92	2.05	0	-1379	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28900	-10.38	20230703	24100	7.47	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
171	20240702	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-50	5	-0.19	52104400	2016	110.16	26000	26200	25750	33800	18200	26000	25845.44	2.05	0	-1323	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2878	5.60	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	28900	-10.21	20230703	24100	7.68	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
172	20240702	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-100	5	-0.38	39936750	1545	84.43	26000	26200	25750	33800	18200	26000	25849.03	2.05	0	-898	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	28900	-10.38	20230703	24100	7.47	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
173	20240702	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	20009500	772	42.19	26000	26200	25800	33800	18200	26000	25919.04	2.05	0	-151	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
174	20240702	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	16421700	634	34.64	26000	26200	25800	33800	18200	26000	25901.74	2.05	0	-112	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
175	20240702	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	2777400	107	5.85	26000	26200	25900	33800	18200	26000	25957.01	2.05	0	-42	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
176	20240702	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	753350	29	1.58	26000	26200	25950	33800	18200	26000	25977.59	2.05	0	-2	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	28900	-9.69	20230703	24100	8.30	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
177	20240702	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.05	0	0	26500	26250	26050	25800	25600	26375	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		227583	N	N	0	N	00	N
178	20240701	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	47565600	1830	97.13	25850	26300	25850	33800	18200	26000	25992.12	2.07	0	-1541	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
179	20240701	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	21253350	818	43.42	25850	26300	25850	33800	18200	26000	25982.09	2.07	0	-599	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28900	-9.86	20230703	24100	8.09	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
180	20240701	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	19299200	743	39.44	25850	26300	25850	33800	18200	26000	25974.70	2.07	0	-551	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
181	20240701	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	12773200	492	26.11	25850	26300	25850	33800	18200	26000	25961.79	2.07	0	-328	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
182	20240701	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	10875000	419	22.24	25850	26300	25850	33800	18200	26000	25954.65	2.07	0	-255	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	28900	-9.86	20230703	24100	8.09	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
183	20240701	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	8505850	328	17.41	25850	26300	25850	33800	18200	26000	25932.47	2.07	0	-165	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
184	20240701	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	2253300	87	4.62	25850	26300	25850	33800	18200	26000	25900.00	2.07	0	-13	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	28900	-10.03	20230703	24100	7.88	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N
185	20240701	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-150	5	-0.58	1085700	42	2.23	25850	25850	25850	33800	18200	26000	25850.00	2.07	0	-6	26466	26232	26016	25782	25566	26350	25900	111	7800	1000	18720	50	1	11090000	2867	5.57	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.89	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	28900	-10.55	20230703	24100	7.26	20231004	0.08	N	003800	1000	110 억		229124	N	N	0	N	00	N