KissMeData/285490/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	161119	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14890	130	2	0.88	293958340	20066	75.02	14900	14980	14490	19180	10340	14760	14648.94	0.55	0	6618	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1575	5.31	0.94	12	0.19	2806.00	15777.00	38550	20230802	-61.37	14490	20240731	2.76	25600	-41.84	20240105	14490	2.76	20240731	38550	-61.37	20230802	14490	2.76	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
3	20240731	151136	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14900	140	2	0.95	290661180	19844	74.19	14900	14980	14490	19180	10340	14760	14647.31	0.55	0	6584	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1576	5.31	0.94	12	0.19	2806.00	15777.00	38550	20230802	-61.35	14490	20240731	2.83	25600	-41.80	20240105	14490	2.83	20240731	38550	-61.35	20230802	14490	2.83	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
4	20240731	141135	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14700	-60	5	-0.41	231340590	15820	59.15	14900	14970	14490	19180	10340	14760	14623.30	0.55	0	3332	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1555	5.24	0.93	12	0.15	2806.00	15777.00	38550	20230802	-61.87	14490	20240731	1.45	25600	-42.58	20240105	14490	1.45	20240731	38550	-61.87	20230802	14490	1.45	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
5	20240731	131131	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14700	-60	5	-0.41	225707490	15436	57.71	14900	14970	14490	19180	10340	14760	14622.15	0.55	0	3101	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1555	5.24	0.93	12	0.15	2806.00	15777.00	38550	20230802	-61.87	14490	20240731	1.45	25600	-42.58	20240105	14490	1.45	20240731	38550	-61.87	20230802	14490	1.45	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
6	20240731	121130	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14610	-150	5	-1.02	203890790	13947	52.14	14900	14970	14490	19180	10340	14760	14618.97	0.55	0	2125	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1545	5.21	0.93	12	0.13	2806.00	15777.00	38550	20230802	-62.10	14490	20240731	0.83	25600	-42.93	20240105	14490	0.83	20240731	38550	-62.10	20230802	14490	0.83	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
7	20240731	111133	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14620	-140	5	-0.95	135975100	9270	34.66	14900	14970	14530	19180	10340	14760	14668.30	0.55	0	748	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1546	5.21	0.93	12	0.09	2806.00	15777.00	38550	20230802	-62.08	14530	20240731	0.62	25600	-42.89	20240105	14530	0.62	20240731	38550	-62.08	20230802	14530	0.62	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
8	20240731	101128	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14680	-80	5	-0.54	72658010	4948	18.50	14900	14970	14570	19180	10340	14760	14684.32	0.55	0	1161	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1553	5.23	0.93	12	0.05	2806.00	15777.00	38550	20230802	-61.92	14570	20240731	0.75	25600	-42.66	20240105	14570	0.75	20240731	38550	-61.92	20230802	14570	0.75	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
9	20240731	091129	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14650	-110	5	-0.75	15979200	1079	4.03	14900	14970	14650	19180	10340	14760	14809.27	0.55	0	-952	15520	15140	14930	14550	14340	15035	14445	53	4420	500	10620	10	1	10575831	1549	5.22	0.93	12	0.01	2806.00	15777.00	38550	20230802	-62.00	14650	20240731	0.00	25600	-42.77	20240105	14650	0.00	20240731	38550	-62.00	20230802	14650	0.00	20240731	1.97	N	285490	500	52 억		58019	N	N	0	N	00	N
10	20240730	161059	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14760	-560	5	-3.66	399944330	26739	107.55	15300	15310	14720	19910	10730	15320	14957.73	0.66	0	-12309	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1561	5.26	0.94	12	0.25	2806.00	15777.00	38550	20230802	-61.71	14720	20240730	0.27	25600	-42.34	20240105	14720	0.27	20240730	38550	-61.71	20230802	14720	0.27	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
11	20240730	151124	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14820	-500	5	-3.26	331978420	22139	89.05	15300	15310	14720	19910	10730	15320	14995.19	0.66	0	-10982	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1567	5.28	0.94	12	0.21	2806.00	15777.00	38550	20230802	-61.56	14720	20240730	0.68	25600	-42.11	20240105	14720	0.68	20240730	38550	-61.56	20230802	14720	0.68	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
12	20240730	141110	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14800	-520	5	-3.39	298631990	19888	80.00	15300	15310	14720	19910	10730	15320	15015.69	0.66	0	-10319	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1565	5.27	0.94	12	0.19	2806.00	15777.00	38550	20230802	-61.61	14720	20240730	0.54	25600	-42.19	20240105	14720	0.54	20240730	38550	-61.61	20230802	14720	0.54	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
13	20240730	131115	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14860	-460	5	-3.00	255592480	16979	68.30	15300	15310	14800	19910	10730	15320	15053.45	0.66	0	-8420	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1572	5.30	0.94	12	0.16	2806.00	15777.00	38550	20230802	-61.45	14800	20240730	0.41	25600	-41.95	20240105	14800	0.41	20240730	38550	-61.45	20230802	14800	0.41	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
14	20240730	121106	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14920	-400	5	-2.61	204093600	13513	54.35	15300	15310	14880	19910	10730	15320	15103.50	0.66	0	-7922	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1578	5.32	0.95	12	0.13	2806.00	15777.00	38550	20230802	-61.30	14880	20240730	0.27	25600	-41.72	20240105	14880	0.27	20240730	38550	-61.30	20230802	14880	0.27	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
15	20240730	111111	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15100	-220	5	-1.44	147986770	9765	39.28	15300	15310	15010	19910	10730	15320	15154.82	0.66	0	-5667	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1597	5.38	0.96	12	0.09	2806.00	15777.00	38550	20230802	-60.83	15010	20240730	0.60	25600	-41.02	20240105	15010	0.60	20240730	38550	-60.83	20230802	15010	0.60	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
16	20240730	101122	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15150	-170	5	-1.11	88699270	5842	23.50	15300	15310	15080	19910	10730	15320	15183.03	0.66	0	-4693	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1602	5.40	0.96	12	0.06	2806.00	15777.00	38550	20230802	-60.70	15080	20240730	0.46	25600	-40.82	20240105	15080	0.46	20240730	38550	-60.70	20230802	15080	0.46	20240730	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
17	20240730	091125	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15260	-60	5	-0.39	16359660	1071	4.31	15300	15310	15230	19910	10730	15320	15275.13	0.66	0	-750	15760	15540	15370	15150	14980	15650	15260	53	4590	500	11030	10	1	10575831	1614	5.44	0.97	12	0.01	2806.00	15777.00	38550	20230802	-60.42	15100	20240725	1.06	25600	-40.39	20240105	15100	1.06	20240725	38550	-60.42	20230802	15100	1.06	20240725	1.97	N	285490	500	52 억		70321	N	N	0	N	00	N
18	20240729	161100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15320	10	2	0.07	381056420	24817	67.31	15310	15590	15200	19900	10720	15310	15354.65	0.62	0	4764	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1620	5.46	0.97	12	0.23	2806.00	15777.00	38550	20230802	-60.26	15100	20240725	1.46	25600	-40.16	20240105	15100	1.46	20240725	38550	-60.26	20230802	15100	1.46	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
19	20240729	151115	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15310	0	3	0.00	373305450	24311	65.93	15310	15590	15200	19900	10720	15310	15355.41	0.62	0	4987	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1619	5.46	0.97	12	0.23	2806.00	15777.00	38550	20230802	-60.29	15100	20240725	1.39	25600	-40.20	20240105	15100	1.39	20240725	38550	-60.29	20230802	15100	1.39	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
20	20240729	141123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15330	20	2	0.13	347071660	22601	61.30	15310	15590	15200	19900	10720	15310	15356.47	0.62	0	4704	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1621	5.46	0.97	12	0.21	2806.00	15777.00	38550	20230802	-60.23	15100	20240725	1.52	25600	-40.12	20240105	15100	1.52	20240725	38550	-60.23	20230802	15100	1.52	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
21	20240729	131119	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15410	100	2	0.65	314757730	20498	55.59	15310	15590	15200	19900	10720	15310	15355.53	0.62	0	4207	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1630	5.49	0.98	12	0.19	2806.00	15777.00	38550	20230802	-60.03	15100	20240725	2.05	25600	-39.80	20240105	15100	2.05	20240725	38550	-60.03	20230802	15100	2.05	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
22	20240729	121120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15370	60	2	0.39	281569920	18339	49.74	15310	15590	15200	19900	10720	15310	15353.61	0.62	0	3952	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1626	5.48	0.97	12	0.17	2806.00	15777.00	38550	20230802	-60.13	15100	20240725	1.79	25600	-39.96	20240105	15100	1.79	20240725	38550	-60.13	20230802	15100	1.79	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
23	20240729	111107	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15280	-30	5	-0.20	262622290	17103	46.38	15310	15590	15200	19900	10720	15310	15355.33	0.62	0	3966	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1616	5.45	0.97	12	0.16	2806.00	15777.00	38550	20230802	-60.36	15100	20240725	1.19	25600	-40.31	20240105	15100	1.19	20240725	38550	-60.36	20230802	15100	1.19	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
24	20240729	101105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15310	0	3	0.00	65009790	4258	11.55	15310	15590	15200	19900	10720	15310	15267.68	0.62	0	398	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1619	5.46	0.97	12	0.04	2806.00	15777.00	38550	20230802	-60.29	15100	20240725	1.39	25600	-40.20	20240105	15100	1.39	20240725	38550	-60.29	20230802	15100	1.39	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
25	20240729	091103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15380	70	2	0.46	43871990	2877	7.80	15310	15590	15200	19900	10720	15310	15249.21	0.62	0	1055	16210	15760	15440	14990	14670	15985	15215	53	4590	500	11020	10	1	10575831	1627	5.48	0.97	12	0.03	2806.00	15777.00	38550	20230802	-60.10	15100	20240725	1.85	25600	-39.92	20240105	15100	1.85	20240725	38550	-60.10	20230802	15100	1.85	20240725	1.99	N	285490	500	52 억		65371	N	N	0	N	00	N
26	20240726	161048	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15310	130	2	0.86	568013570	36821	114.01	15120	15890	15120	19730	10630	15180	15426.49	0.58	0	3826	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1619	5.46	0.97	12	0.35	2806.00	15777.00	38550	20230802	-60.29	15100	20240725	1.39	25600	-40.20	20240105	15100	1.39	20240725	38550	-60.29	20230802	15100	1.39	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
27	20240726	151100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15350	170	2	1.12	549372770	35604	110.24	15120	15890	15120	19730	10630	15180	15430.09	0.58	0	3899	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1623	5.47	0.97	12	0.34	2806.00	15777.00	38550	20230802	-60.18	15100	20240725	1.66	25600	-40.04	20240105	15100	1.66	20240725	38550	-60.18	20230802	15100	1.66	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
28	20240726	141100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15500	320	2	2.11	534338210	34628	107.22	15120	15890	15120	19730	10630	15180	15430.81	0.58	0	3902	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1639	5.52	0.98	12	0.33	2806.00	15777.00	38550	20230802	-59.79	15100	20240725	2.65	25600	-39.45	20240105	15100	2.65	20240725	38550	-59.79	20230802	15100	2.65	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
29	20240726	131101	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15540	360	2	2.37	515596730	33415	103.46	15120	15890	15120	19730	10630	15180	15430.10	0.58	0	4230	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1643	5.54	0.98	12	0.32	2806.00	15777.00	38550	20230802	-59.69	15100	20240725	2.91	25600	-39.30	20240105	15100	2.91	20240725	38550	-59.69	20230802	15100	2.91	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
30	20240726	121105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15550	370	2	2.44	493162900	31968	98.98	15120	15890	15120	19730	10630	15180	15426.77	0.58	0	4452	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1645	5.54	0.99	12	0.30	2806.00	15777.00	38550	20230802	-59.66	15100	20240725	2.98	25600	-39.26	20240105	15100	2.98	20240725	38550	-59.66	20230802	15100	2.98	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
31	20240726	111105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15400	220	2	1.45	424934920	27556	85.32	15120	15890	15120	19730	10630	15180	15420.78	0.58	0	3453	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1629	5.49	0.98	12	0.26	2806.00	15777.00	38550	20230802	-60.05	15100	20240725	1.99	25600	-39.84	20240105	15100	1.99	20240725	38550	-60.05	20230802	15100	1.99	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
32	20240726	101057	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15580	400	2	2.64	356006850	23070	71.43	15120	15890	15120	19730	10630	15180	15431.59	0.58	0	3264	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1648	5.55	0.99	12	0.22	2806.00	15777.00	38550	20230802	-59.58	15100	20240725	3.18	25600	-39.14	20240105	15100	3.18	20240725	38550	-59.58	20230802	15100	3.18	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
33	20240726	091057	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15310	130	2	0.86	24333420	1609	4.98	15120	15390	15120	19730	10630	15180	15123.32	0.58	0	110	16060	15620	15360	14920	14660	15490	14790	53	4550	500	10920	10	1	10575831	1619	5.46	0.97	12	0.02	2806.00	15777.00	38550	20230802	-60.29	15100	20240725	1.39	25600	-40.20	20240105	15100	1.39	20240725	38550	-60.29	20230802	15100	1.39	20240725	2.01	N	285490	500	52 억		61543	N	N	0	N	00	N
34	20240725	161055	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15180	-670	5	-4.23	491092420	32210	99.52	15800	15800	15100	20600	11100	15850	15246.61	0.60	0	-1526	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1605	5.41	0.96	12	0.30	2806.00	15777.00	38550	20230802	-60.62	15100	20240725	0.53	25600	-40.70	20240105	15100	0.53	20240725	38550	-60.62	20230802	15100	0.53	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
35	20240725	151107	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15170	-680	5	-4.29	450143450	29515	91.19	15800	15800	15100	20600	11100	15850	15251.35	0.60	0	-1382	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1604	5.41	0.96	12	0.28	2806.00	15777.00	38550	20230802	-60.65	15100	20240725	0.46	25600	-40.74	20240105	15100	0.46	20240725	38550	-60.65	20230802	15100	0.46	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
36	20240725	141103	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15300	-550	5	-3.47	369292230	24202	74.78	15800	15800	15100	20600	11100	15850	15258.75	0.60	0	-2381	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1618	5.45	0.97	12	0.23	2806.00	15777.00	38550	20230802	-60.31	15100	20240725	1.32	25600	-40.23	20240105	15100	1.32	20240725	38550	-60.31	20230802	15100	1.32	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
37	20240725	131057	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15390	-460	5	-2.90	347795280	22800	70.45	15800	15800	15100	20600	11100	15850	15254.18	0.60	0	-2368	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1628	5.48	0.98	12	0.22	2806.00	15777.00	38550	20230802	-60.08	15100	20240725	1.92	25600	-39.88	20240105	15100	1.92	20240725	38550	-60.08	20230802	15100	1.92	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
38	20240725	121102	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15220	-630	5	-3.97	271868980	17841	55.12	15800	15800	15100	20600	11100	15850	15238.44	0.60	0	-5764	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1610	5.42	0.96	12	0.17	2806.00	15777.00	38550	20230802	-60.52	15100	20240725	0.79	25600	-40.55	20240105	15100	0.79	20240725	38550	-60.52	20230802	15100	0.79	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
39	20240725	111100	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15140	-710	5	-4.48	228781080	14992	46.32	15800	15800	15120	20600	11100	15850	15260.21	0.60	0	-6352	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1601	5.40	0.96	12	0.14	2806.00	15777.00	38550	20230802	-60.73	15120	20240725	0.13	25600	-40.86	20240105	15120	0.13	20240725	38550	-60.73	20230802	15120	0.13	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
40	20240725	101053	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15200	-650	5	-4.10	145498530	9499	29.35	15800	15800	15150	20600	11100	15850	15317.25	0.60	0	-5557	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1608	5.42	0.96	12	0.09	2806.00	15777.00	38550	20230802	-60.57	15150	20240725	0.33	25600	-40.62	20240105	15150	0.33	20240725	38550	-60.57	20230802	15150	0.33	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
41	20240725	091049	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15490	-360	5	-2.27	27276530	1752	5.41	15800	15800	15480	20600	11100	15850	15568.80	0.60	0	-1525	16103	15976	15773	15646	15443	16040	15710	53	4750	500	11410	10	1	10575831	1638	5.52	0.98	12	0.02	2806.00	15777.00	38550	20230802	-59.82	15480	20240725	0.06	25600	-39.49	20240105	15480	0.06	20240725	38550	-59.82	20230802	15480	0.06	20240725	2.02	N	285490	500	52 억		63062	N	N	0	N	00	N
42	20240724	161048	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15850	250	2	1.60	508383950	32315	116.20	15600	15900	15570	20250	10920	15600	15732.09	0.47	0	12657	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1676	5.65	1.00	12	0.31	2806.00	15777.00	38550	20230802	-58.88	15550	20240723	1.93	25600	-38.09	20240105	15550	1.93	20240723	38550	-58.88	20230802	15550	1.93	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
43	20240724	151105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15700	100	2	0.64	497061010	31597	113.61	15600	15900	15570	20250	10920	15600	15731.27	0.47	0	12743	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1660	5.60	1.00	12	0.30	2806.00	15777.00	38550	20230802	-59.27	15550	20240723	0.96	25600	-38.67	20240105	15550	0.96	20240723	38550	-59.27	20230802	15550	0.96	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
44	20240724	141058	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15640	40	2	0.26	450123100	28592	102.81	15600	15900	15570	20250	10920	15600	15742.97	0.47	0	12500	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1654	5.57	0.99	12	0.27	2806.00	15777.00	38550	20230802	-59.43	15550	20240723	0.58	25600	-38.91	20240105	15550	0.58	20240723	38550	-59.43	20230802	15550	0.58	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
45	20240724	131103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15870	270	2	1.73	403016250	25603	92.06	15600	15900	15570	20250	10920	15600	15740.98	0.47	0	13565	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1678	5.66	1.01	12	0.24	2806.00	15777.00	38550	20230802	-58.83	15550	20240723	2.06	25600	-38.01	20240105	15550	2.06	20240723	38550	-58.83	20230802	15550	2.06	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
46	20240724	121101	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15800	200	2	1.28	359917850	22880	82.27	15600	15900	15570	20250	10920	15600	15730.68	0.47	0	12044	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1671	5.63	1.00	12	0.22	2806.00	15777.00	38550	20230802	-59.01	15550	20240723	1.61	25600	-38.28	20240105	15550	1.61	20240723	38550	-59.01	20230802	15550	1.61	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
47	20240724	111059	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15760	160	2	1.03	295860200	18826	67.69	15600	15900	15570	20250	10920	15600	15715.51	0.47	0	11743	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1667	5.62	1.00	12	0.18	2806.00	15777.00	38550	20230802	-59.12	15550	20240723	1.35	25600	-38.44	20240105	15550	1.35	20240723	38550	-59.12	20230802	15550	1.35	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
48	20240724	101126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15710	110	2	0.71	150208820	9584	34.46	15600	15900	15570	20250	10920	15600	15672.87	0.47	0	6516	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1661	5.60	1.00	12	0.09	2806.00	15777.00	38550	20230802	-59.25	15550	20240723	1.03	25600	-38.63	20240105	15550	1.03	20240723	38550	-59.25	20230802	15550	1.03	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
49	20240724	091050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15690	90	2	0.58	18336570	1175	4.22	15600	15760	15570	20250	10920	15600	15605.59	0.47	0	-379	16340	15970	15760	15390	15180	15865	15285	53	4650	500	11230	10	1	10575831	1659	5.59	0.99	12	0.01	2806.00	15777.00	38550	20230802	-59.30	15550	20240723	0.90	25600	-38.71	20240105	15550	0.90	20240723	38550	-59.30	20230802	15550	0.90	20240723	2.03	N	285490	500	52 억		50092	N	N	0	N	00	N
50	20240723	161042	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15600	-280	5	-1.76	436766290	27654	70.37	15880	16130	15550	20600	11120	15880	15794.04	0.44	0	3575	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1650	5.56	0.99	12	0.26	2806.00	15777.00	38550	20230802	-59.53	15550	20240723	0.32	25600	-39.06	20240105	15550	0.32	20240723	38550	-59.53	20230802	15550	0.32	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
51	20240723	151109	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15700	-180	5	-1.13	414470690	26228	66.74	15880	16130	15550	20600	11120	15880	15802.60	0.44	0	3689	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1660	5.60	1.00	12	0.25	2806.00	15777.00	38550	20230802	-59.27	15550	20240723	0.96	25600	-38.67	20240105	15550	0.96	20240723	38550	-59.27	20230802	15550	0.96	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
52	20240723	141045	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15650	-230	5	-1.45	376481990	23798	60.55	15880	16130	15550	20600	11120	15880	15819.90	0.44	0	2202	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1655	5.58	0.99	12	0.23	2806.00	15777.00	38550	20230802	-59.40	15550	20240723	0.64	25600	-38.87	20240105	15550	0.64	20240723	38550	-59.40	20230802	15550	0.64	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
53	20240723	131040	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15780	-100	5	-0.63	369656250	23361	59.44	15880	16130	15550	20600	11120	15880	15823.65	0.44	0	2197	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1669	5.62	1.00	12	0.22	2806.00	15777.00	38550	20230802	-59.07	15550	20240723	1.48	25600	-38.36	20240105	15550	1.48	20240723	38550	-59.07	20230802	15550	1.48	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
54	20240723	121050	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15670	-210	5	-1.32	320088020	20183	51.36	15880	16130	15550	20600	11120	15880	15859.29	0.44	0	2429	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1657	5.58	0.99	12	0.19	2806.00	15777.00	38550	20230802	-59.35	15550	20240723	0.77	25600	-38.79	20240105	15550	0.77	20240723	38550	-59.35	20230802	15550	0.77	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
55	20240723	111048	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15670	-210	5	-1.32	298029630	18778	47.78	15880	16130	15550	20600	11120	15880	15871.21	0.44	0	2069	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1657	5.58	0.99	12	0.18	2806.00	15777.00	38550	20230802	-59.35	15550	20240723	0.77	25600	-38.79	20240105	15550	0.77	20240723	38550	-59.35	20230802	15550	0.77	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
56	20240723	101042	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15800	-80	5	-0.50	191229920	11965	30.45	15880	16130	15780	20600	11120	15880	15982.44	0.44	0	1140	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1671	5.63	1.00	12	0.11	2806.00	15777.00	38550	20230802	-59.01	15780	20240723	0.13	25600	-38.28	20240105	15780	0.13	20240723	38550	-59.01	20230802	15780	0.13	20240723	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
57	20240723	091055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	16130	250	2	1.57	104597100	6534	16.63	15880	16130	15880	20600	11120	15880	16008.13	0.44	0	3768	17313	16596	16203	15486	15093	16400	15290	53	4720	500	11430	10	1	10575831	1706	5.75	1.02	12	0.06	2806.00	15777.00	38550	20230802	-58.16	15810	20240722	2.02	25600	-36.99	20240105	15810	2.02	20240722	38550	-58.16	20230802	15810	2.02	20240722	1.97	N	285490	500	52 억		46483	N	N	0	N	00	N
58	20240722	161037	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15880	-820	5	-4.91	635417350	39155	65.88	16700	16920	15810	21700	11690	16700	16229.19	0.49	0	-5904	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1679	5.66	1.01	12	0.37	2806.00	15777.00	38550	20230802	-58.81	15810	20240722	0.44	25600	-37.97	20240105	15810	0.44	20240722	38550	-58.81	20230802	15810	0.44	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
59	20240722	151047	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	15910	-790	5	-4.73	606130050	37312	62.78	16700	16920	15900	21700	11690	16700	16244.91	0.49	0	-5697	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1683	5.67	1.01	12	0.35	2806.00	15777.00	38550	20230802	-58.73	15900	20240722	0.06	25600	-37.85	20240105	15900	0.06	20240722	38550	-58.73	20230802	15900	0.06	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
60	20240722	141054	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16100	-600	5	-3.59	417528580	25521	42.94	16700	16920	16090	21700	11690	16700	16360.20	0.49	0	-6117	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1703	5.74	1.02	12	0.24	2806.00	15777.00	38550	20230802	-58.24	16090	20240722	0.06	25600	-37.11	20240105	16090	0.06	20240722	38550	-58.24	20230802	16090	0.06	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
61	20240722	131048	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16220	-480	5	-2.87	349902680	21339	35.90	16700	16920	16200	21700	11690	16700	16397.33	0.49	0	-5327	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1715	5.78	1.03	12	0.20	2806.00	15777.00	38550	20230802	-57.92	16200	20240722	0.12	25600	-36.64	20240105	16200	0.12	20240722	38550	-57.92	20230802	16200	0.12	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
62	20240722	121045	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16360	-340	5	-2.04	269238680	16376	27.55	16700	16920	16250	21700	11690	16700	16441.05	0.49	0	-4328	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1730	5.83	1.04	12	0.15	2806.00	15777.00	38550	20230802	-57.56	16250	20240722	0.68	25600	-36.09	20240105	16250	0.68	20240722	38550	-57.56	20230802	16250	0.68	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
63	20240722	111044	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16500	-200	5	-1.20	219759000	13357	22.47	16700	16920	16250	21700	11690	16700	16452.72	0.49	0	-3452	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1745	5.88	1.05	12	0.13	2806.00	15777.00	38550	20230802	-57.20	16250	20240722	1.54	25600	-35.55	20240105	16250	1.54	20240722	38550	-57.20	20230802	16250	1.54	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
64	20240722	101044	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16360	-340	5	-2.04	124767180	7549	12.70	16700	16920	16250	21700	11690	16700	16527.64	0.49	0	-2470	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1730	5.83	1.04	12	0.07	2806.00	15777.00	38550	20230802	-57.56	16250	20240722	0.68	25600	-36.09	20240105	16250	0.68	20240722	38550	-57.56	20230802	16250	0.68	20240722	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
65	20240722	091047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	16880	180	2	1.08	16519520	983	1.65	16700	16920	16700	21700	11690	16700	16805.21	0.49	0	-225	17860	17280	16790	16210	15720	17035	15965	53	5000	500	12020	10	1	10575831	1785	6.02	1.07	12	0.01	2806.00	15777.00	38550	20230802	-56.21	16300	20240719	3.56	25600	-34.06	20240105	16300	3.56	20240719	38550	-56.21	20230802	16300	3.56	20240719	1.98	N	285490	500	52 억		52186	N	N	1	N	00	N
66	20240719	161018	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16700	-600	5	-3.47	994187310	59430	196.41	17370	17370	16300	22450	12110	17300	16728.75	0.40	0	10144	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1766	5.95	1.06	12	0.56	2806.00	15777.00	38550	20230802	-56.68	16300	20240719	2.45	25600	-34.77	20240105	16300	2.45	20240719	38550	-56.68	20230802	16300	2.45	20240719	2.00	N	285490	500	52 억		42080	N	N	1	N	00	N
67	20240719	151030	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16580	-720	5	-4.16	849294920	50732	167.66	17370	17370	16300	22450	12110	17300	16740.81	0.40	0	6894	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1753	5.91	1.05	12	0.48	2806.00	15777.00	38550	20230802	-56.99	16300	20240719	1.72	25600	-35.23	20240105	16300	1.72	20240719	38550	-56.99	20230802	16300	1.72	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
68	20240719	141032	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16950	-350	5	-2.02	292469890	17239	56.97	17370	17370	16500	22450	12110	17300	16965.59	0.40	0	-57	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1793	6.04	1.07	12	0.16	2806.00	15777.00	38550	20230802	-56.03	16500	20240719	2.73	25600	-33.79	20240105	16500	2.73	20240719	38550	-56.03	20230802	16500	2.73	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
69	20240719	131023	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16940	-360	5	-2.08	233322640	13755	45.46	17370	17370	16500	22450	12110	17300	16962.75	0.40	0	-637	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1792	6.04	1.07	12	0.13	2806.00	15777.00	38550	20230802	-56.06	16500	20240719	2.67	25600	-33.83	20240105	16500	2.67	20240719	38550	-56.06	20230802	16500	2.67	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
70	20240719	121020	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16990	-310	5	-1.79	211712230	12480	41.25	17370	17370	16500	22450	12110	17300	16964.12	0.40	0	-763	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1797	6.05	1.08	12	0.12	2806.00	15777.00	38550	20230802	-55.93	16500	20240719	2.97	25600	-33.63	20240105	16500	2.97	20240719	38550	-55.93	20230802	16500	2.97	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
71	20240719	111032	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	16920	-380	5	-2.20	194204690	11447	37.83	17370	17370	16500	22450	12110	17300	16965.55	0.40	0	-878	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1789	6.03	1.07	12	0.11	2806.00	15777.00	38550	20230802	-56.11	16500	20240719	2.55	25600	-33.91	20240105	16500	2.55	20240719	38550	-56.11	20230802	16500	2.55	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
72	20240719	101010	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17100	-200	5	-1.16	70233920	4115	13.60	17370	17370	16930	22450	12110	17300	17067.78	0.40	0	-393	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1808	6.09	1.08	12	0.04	2806.00	15777.00	38550	20230802	-55.64	16930	20240719	1.00	25600	-33.20	20240105	16930	1.00	20240719	38550	-55.64	20230802	16930	1.00	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
73	20240719	091034	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17050	-250	5	-1.45	16045890	936	3.09	17370	17370	17050	22450	12110	17300	17143.04	0.40	0	-365	17966	17632	17366	17032	16766	17500	16900	53	5150	500	12450	10	1	10575831	1803	6.08	1.08	12	0.01	2806.00	15777.00	38550	20230802	-55.77	17050	20240719	0.00	25600	-33.40	20240105	17050	0.00	20240719	38550	-55.77	20230802	17050	0.00	20240719	2.00	N	285490	500	52 억		42080	N	N	0	N	00	N
74	20240718	161012	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17300	-300	5	-1.70	523132540	30113	122.60	17650	17700	17100	22850	12320	17600	17372.33	0.38	0	-2222	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1830	6.17	1.10	12	0.28	2806.00	15777.00	38550	20230802	-55.12	17100	20240718	1.17	25600	-32.42	20240105	17100	1.17	20240718	38550	-55.12	20230802	17100	1.17	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
75	20240718	151022	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17130	-470	5	-2.67	451414400	25957	105.68	17650	17700	17120	22850	12320	17600	17390.85	0.38	0	-2003	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1812	6.10	1.09	12	0.25	2806.00	15777.00	38550	20230802	-55.56	17120	20240718	0.06	25600	-33.09	20240105	17120	0.06	20240718	38550	-55.56	20230802	17120	0.06	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
76	20240718	141014	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17600	0	3	0.00	166405660	9507	38.71	17650	17700	17430	22850	12320	17600	17503.49	0.38	0	807	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1861	6.27	1.12	12	0.09	2806.00	15777.00	38550	20230802	-54.35	17430	20240718	0.98	25600	-31.25	20240105	17430	0.98	20240718	38550	-54.35	20230802	17430	0.98	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
77	20240718	131015	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17530	-70	5	-0.40	136838120	7820	31.84	17650	17700	17430	22850	12320	17600	17498.48	0.38	0	818	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1854	6.25	1.11	12	0.07	2806.00	15777.00	38550	20230802	-54.53	17430	20240718	0.57	25600	-31.52	20240105	17430	0.57	20240718	38550	-54.53	20230802	17430	0.57	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
78	20240718	121016	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17520	-80	5	-0.45	108948250	6225	25.34	17650	17700	17430	22850	12320	17600	17501.73	0.38	0	674	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1853	6.24	1.11	12	0.06	2806.00	15777.00	38550	20230802	-54.55	17430	20240718	0.52	25600	-31.56	20240105	17430	0.52	20240718	38550	-54.55	20230802	17430	0.52	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
79	20240718	111022	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17450	-150	5	-0.85	107672250	6152	25.05	17650	17700	17430	22850	12320	17600	17501.99	0.38	0	672	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1845	6.22	1.11	12	0.06	2806.00	15777.00	38550	20230802	-54.73	17430	20240718	0.11	25600	-31.84	20240105	17430	0.11	20240718	38550	-54.73	20230802	17430	0.11	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
80	20240718	101023	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17440	-160	5	-0.91	81775300	4671	19.02	17650	17700	17430	22850	12320	17600	17507.02	0.38	0	686	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1844	6.22	1.11	12	0.04	2806.00	15777.00	38550	20230802	-54.76	17430	20240718	0.06	25600	-31.88	20240105	17430	0.06	20240718	38550	-54.76	20230802	17430	0.06	20240718	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
81	20240718	091023	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17590	-10	5	-0.06	12418500	704	2.87	17650	17700	17580	22850	12320	17600	17639.91	0.38	0	-93	18186	17892	17696	17402	17206	17795	17305	53	5250	500	12670	10	1	10575831	1860	6.27	1.11	12	0.01	2806.00	15777.00	38550	20230802	-54.37	17500	20240717	0.51	25600	-31.29	20240105	17500	0.51	20240717	38550	-54.37	20230802	17500	0.51	20240717	2.00	N	285490	500	52 억		40064	N	N	0	N	00	N
82	20240717	161106	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17600	-10	5	-0.06	436069760	24558	192.10	17970	17990	17500	22850	12330	17610	17756.74	0.37	0	1050	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1861	6.27	1.12	12	0.23	2806.00	15777.00	38550	20230802	-54.35	17500	20240717	0.57	25600	-31.25	20240105	17500	0.57	20240717	38550	-54.35	20230802	17500	0.57	20240717	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
83	20240717	151112	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17690	80	2	0.45	424219770	23886	186.84	17970	17990	17500	22850	12330	17610	17760.18	0.37	0	983	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1871	6.30	1.12	12	0.23	2806.00	15777.00	38550	20230802	-54.11	17500	20240717	1.09	25600	-30.90	20240105	17500	1.09	20240717	38550	-54.11	20230802	17500	1.09	20240717	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
84	20240717	141109	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17820	210	2	1.19	398890330	22462	175.70	17970	17990	17500	22850	12330	17610	17758.45	0.37	0	710	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1885	6.35	1.13	12	0.21	2806.00	15777.00	38550	20230802	-53.77	17500	20240717	1.83	25600	-30.39	20240105	17500	1.83	20240717	38550	-53.77	20230802	17500	1.83	20240717	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
85	20240717	131107	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17930	320	2	1.82	376753210	21220	165.99	17970	17990	17500	22850	12330	17610	17754.63	0.37	0	642	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1896	6.39	1.14	12	0.20	2806.00	15777.00	38550	20230802	-53.49	17500	20240717	2.46	25600	-29.96	20240105	17500	2.46	20240717	38550	-53.49	20230802	17500	2.46	20240717	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
86	20240717	121108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17630	20	2	0.11	110784050	6233	48.76	17970	17980	17620	22850	12330	17610	17773.79	0.37	0	368	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1865	6.28	1.12	12	0.06	2806.00	15777.00	38550	20230802	-54.27	17540	20240417	0.51	25600	-31.13	20240105	17540	0.51	20240417	38550	-54.27	20230802	17540	0.51	20240417	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
87	20240717	111110	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17680	70	2	0.40	84369890	4737	37.05	17970	17980	17660	22850	12330	17610	17810.83	0.37	0	136	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1870	6.30	1.12	12	0.04	2806.00	15777.00	38550	20230802	-54.14	17540	20240417	0.80	25600	-30.94	20240105	17540	0.80	20240417	38550	-54.14	20230802	17540	0.80	20240417	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
88	20240717	101112	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17710	100	2	0.57	57710280	3230	25.27	17970	17980	17660	22850	12330	17610	17866.96	0.37	0	-36	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1873	6.31	1.12	12	0.03	2806.00	15777.00	38550	20230802	-54.06	17540	20240417	0.97	25600	-30.82	20240105	17540	0.97	20240417	38550	-54.06	20230802	17540	0.97	20240417	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
89	20240717	090905	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17940	330	2	1.87	21993840	1224	9.57	17970	17980	17660	22850	12330	17610	17968.82	0.37	0	-255	17956	17782	17666	17492	17376	17725	17435	53	5240	500	12670	10	1	10575831	1897	6.39	1.14	12	0.01	2806.00	15777.00	38550	20230802	-53.46	17540	20240417	2.28	25600	-29.92	20240105	17540	2.28	20240417	38550	-53.46	20230802	17540	2.28	20240417	1.99	N	285490	500	52 억		39017	N	N	1	N	00	N
90	20240716	161110	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17610	-130	5	-0.73	225207340	12784	125.91	17840	17840	17550	23050	12420	17740	17616.36	0.43	0	-4927	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1862	6.28	1.12	12	0.12	2806.00	15777.00	38550	20230802	-54.32	17540	20240417	0.40	25600	-31.21	20240105	17540	0.40	20240417	38550	-54.32	20230802	17540	0.40	20240417	1.99	N	285490	500	52 억		45016	N	N	1	N	00	N
91	20240716	151123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17600	-140	5	-0.79	215980680	12260	120.75	17840	17840	17550	23050	12420	17740	17616.69	0.43	0	-4783	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1861	6.27	1.12	12	0.12	2806.00	15777.00	38550	20230802	-54.35	17540	20240417	0.34	25600	-31.25	20240105	17540	0.34	20240417	38550	-54.35	20230802	17540	0.34	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
92	20240716	141117	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17600	-140	5	-0.79	198420340	11262	110.92	17840	17840	17550	23050	12420	17740	17618.57	0.43	0	-4749	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1861	6.27	1.12	12	0.11	2806.00	15777.00	38550	20230802	-54.35	17540	20240417	0.34	25600	-31.25	20240105	17540	0.34	20240417	38550	-54.35	20230802	17540	0.34	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
93	20240716	131118	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17570	-170	5	-0.96	171785610	9746	95.99	17840	17840	17570	23050	12420	17740	17626.27	0.43	0	-4670	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1858	6.26	1.11	12	0.09	2806.00	15777.00	38550	20230802	-54.42	17540	20240417	0.17	25600	-31.37	20240105	17540	0.17	20240417	38550	-54.42	20230802	17540	0.17	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
94	20240716	121115	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17630	-110	5	-0.62	97260260	5510	54.27	17840	17840	17610	23050	12420	17740	17651.59	0.43	0	-2657	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1865	6.28	1.12	12	0.05	2806.00	15777.00	38550	20230802	-54.27	17540	20240417	0.51	25600	-31.13	20240105	17540	0.51	20240417	38550	-54.27	20230802	17540	0.51	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
95	20240716	111116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17650	-90	5	-0.51	89163470	5051	49.75	17840	17840	17610	23050	12420	17740	17652.64	0.43	0	-2592	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1867	6.29	1.12	12	0.05	2806.00	15777.00	38550	20230802	-54.22	17540	20240417	0.63	25600	-31.05	20240105	17540	0.63	20240417	38550	-54.22	20230802	17540	0.63	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
96	20240716	101117	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17630	-110	5	-0.62	59258470	3355	33.04	17840	17840	17630	23050	12420	17740	17662.73	0.43	0	-1844	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1865	6.28	1.12	12	0.03	2806.00	15777.00	38550	20230802	-54.27	17540	20240417	0.51	25600	-31.13	20240105	17540	0.51	20240417	38550	-54.27	20230802	17540	0.51	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
97	20240716	091116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17700	-40	5	-0.23	7669550	433	4.26	17840	17840	17700	23050	12420	17740	17712.59	0.43	0	-40	17913	17826	17753	17666	17593	17790	17630	53	5310	500	12770	10	1	10575831	1872	6.31	1.12	12	0.00	2806.00	15777.00	38550	20230802	-54.09	17540	20240417	0.91	25600	-30.86	20240105	17540	0.91	20240417	38550	-54.09	20230802	17540	0.91	20240417	1.99	N	285490	500	52 억		45016	N	N	0	N	00	N
98	20240715	161058	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17740	10	2	0.06	179618730	10114	145.71	17800	17840	17680	23000	12420	17730	17759.52	0.41	0	1824	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1876	6.32	1.12	12	0.10	2806.00	15777.00	38550	20230802	-53.98	17540	20240417	1.14	25600	-30.70	20240105	17540	1.14	20240417	38550	-53.98	20230802	17540	1.14	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
99	20240715	151106	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17680	-50	5	-0.28	168855520	9506	136.95	17800	17840	17680	23000	12420	17730	17763.05	0.41	0	2138	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1870	6.30	1.12	12	0.09	2806.00	15777.00	38550	20230802	-54.14	17540	20240417	0.80	25600	-30.94	20240105	17540	0.80	20240417	38550	-54.14	20230802	17540	0.80	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
100	20240715	141103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17750	20	2	0.11	131019340	7369	106.17	17800	17840	17730	23000	12420	17730	17779.80	0.41	0	2106	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1877	6.33	1.13	12	0.07	2806.00	15777.00	38550	20230802	-53.96	17540	20240417	1.20	25600	-30.66	20240105	17540	1.20	20240417	38550	-53.96	20230802	17540	1.20	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
101	20240715	131106	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17750	20	2	0.11	112204930	6309	90.89	17800	17840	17730	23000	12420	17730	17784.90	0.41	0	2106	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1877	6.33	1.13	12	0.06	2806.00	15777.00	38550	20230802	-53.96	17540	20240417	1.20	25600	-30.66	20240105	17540	1.20	20240417	38550	-53.96	20230802	17540	1.20	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
102	20240715	121105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17780	50	2	0.28	107175640	6026	86.82	17800	17840	17730	23000	12420	17730	17785.54	0.41	0	2106	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1880	6.34	1.13	12	0.06	2806.00	15777.00	38550	20230802	-53.88	17540	20240417	1.37	25600	-30.55	20240105	17540	1.37	20240417	38550	-53.88	20230802	17540	1.37	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
103	20240715	111105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	70	2	0.39	103723170	5832	84.02	17800	17840	17730	23000	12420	17730	17785.18	0.41	0	2104	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1882	6.34	1.13	12	0.06	2806.00	15777.00	38550	20230802	-53.83	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	38550	-53.83	20230802	17540	1.48	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
104	20240715	101103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17820	90	2	0.51	76521040	4300	61.95	17800	17840	17730	23000	12420	17730	17795.59	0.41	0	2567	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1885	6.35	1.13	12	0.04	2806.00	15777.00	38550	20230802	-53.77	17540	20240417	1.60	25600	-30.39	20240105	17540	1.60	20240417	38550	-53.77	20230802	17540	1.60	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
105	20240715	091105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17820	90	2	0.51	57280790	3220	46.39	17800	17820	17730	23000	12420	17730	17789.07	0.41	0	559	18076	17902	17776	17602	17476	17990	17690	53	5270	500	12760	10	1	10575831	1885	6.35	1.13	12	0.03	2806.00	15777.00	38550	20230802	-53.77	17540	20240417	1.60	25600	-30.39	20240105	17540	1.60	20240417	38550	-53.77	20230802	17540	1.60	20240417	1.99	N	285490	500	52 억		43195	N	N	0	N	00	N
106	20240712	161055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17730	-60	5	-0.34	122356750	6899	50.51	17650	17950	17650	23100	12460	17790	17735.44	0.40	0	1289	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1875	6.32	1.12	12	0.07	2806.00	15777.00	39050	20230706	-54.60	17540	20240417	1.08	25600	-30.74	20240105	17540	1.08	20240417	38550	-54.01	20230802	17540	1.08	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
107	20240712	151103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17700	-90	5	-0.51	118424460	6677	48.88	17650	17950	17650	23100	12460	17790	17736.18	0.40	0	1324	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1872	6.31	1.12	12	0.06	2806.00	15777.00	39050	20230706	-54.67	17540	20240417	0.91	25600	-30.86	20240105	17540	0.91	20240417	38550	-54.09	20230802	17540	0.91	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
108	20240712	141105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17700	-90	5	-0.51	106075100	5979	43.77	17650	17950	17650	23100	12460	17790	17741.28	0.40	0	1354	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1872	6.31	1.12	12	0.06	2806.00	15777.00	39050	20230706	-54.67	17540	20240417	0.91	25600	-30.86	20240105	17540	0.91	20240417	38550	-54.09	20230802	17540	0.91	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
109	20240712	131100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17730	-60	5	-0.34	90949520	5125	37.52	17650	17950	17650	23100	12460	17790	17746.25	0.40	0	1354	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1875	6.32	1.12	12	0.05	2806.00	15777.00	39050	20230706	-54.60	17540	20240417	1.08	25600	-30.74	20240105	17540	1.08	20240417	38550	-54.01	20230802	17540	1.08	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
110	20240712	121101	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17690	-100	5	-0.56	76491600	4310	31.55	17650	17950	17650	23100	12460	17790	17747.47	0.40	0	1354	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1871	6.30	1.12	12	0.04	2806.00	15777.00	39050	20230706	-54.70	17540	20240417	0.86	25600	-30.90	20240105	17540	0.86	20240417	38550	-54.11	20230802	17540	0.86	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
111	20240712	111058	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17780	-10	5	-0.06	69004390	3887	28.46	17650	17950	17650	23100	12460	17790	17752.61	0.40	0	1324	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1880	6.34	1.13	12	0.04	2806.00	15777.00	39050	20230706	-54.47	17540	20240417	1.37	25600	-30.55	20240105	17540	1.37	20240417	38550	-53.88	20230802	17540	1.37	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
112	20240712	101059	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17740	-50	5	-0.28	63667660	3586	26.25	17650	17950	17650	23100	12460	17790	17754.51	0.40	0	1308	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1876	6.32	1.12	12	0.03	2806.00	15777.00	39050	20230706	-54.57	17540	20240417	1.14	25600	-30.70	20240105	17540	1.14	20240417	38550	-53.98	20230802	17540	1.14	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
113	20240712	091056	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17660	-130	5	-0.73	24285890	1372	10.04	17650	17950	17650	23100	12460	17790	17701.09	0.40	0	635	17923	17856	17763	17696	17603	17890	17730	53	5310	500	12800	10	1	10575831	1868	6.29	1.12	12	0.01	2806.00	15777.00	39050	20230706	-54.78	17540	20240417	0.68	25600	-31.02	20240105	17540	0.68	20240417	38550	-54.19	20230802	17540	0.68	20240417	1.99	N	285490	500	52 억		41912	N	N	3	N	00	N
114	20240711	161052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17790	-40	5	-0.22	242106560	13659	212.82	17690	17830	17670	23150	12490	17830	17725.06	0.38	0	2226	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1881	6.34	1.13	12	0.13	2806.00	15777.00	39700	20230705	-55.19	17540	20240417	1.43	25600	-30.51	20240105	17540	1.43	20240417	38550	-53.85	20230802	17540	1.43	20240417	1.99	N	285490	500	52 억		39666	N	N	3	N	00	N
115	20240711	151058	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17720	-110	5	-0.62	216724650	12230	190.56	17690	17830	17670	23150	12490	17830	17720.74	0.38	0	1717	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1874	6.32	1.12	12	0.12	2806.00	15777.00	39700	20230705	-55.37	17540	20240417	1.03	25600	-30.78	20240105	17540	1.03	20240417	38550	-54.03	20230802	17540	1.03	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
116	20240711	141059	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17740	-90	5	-0.50	154426970	8713	135.76	17690	17830	17670	23150	12490	17830	17723.74	0.38	0	1380	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1876	6.32	1.12	12	0.08	2806.00	15777.00	39700	20230705	-55.31	17540	20240417	1.14	25600	-30.70	20240105	17540	1.14	20240417	38550	-53.98	20230802	17540	1.14	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
117	20240711	131057	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17750	-80	5	-0.45	148042850	8353	130.15	17690	17830	17670	23150	12490	17830	17723.31	0.38	0	1260	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1877	6.33	1.13	12	0.08	2806.00	15777.00	39700	20230705	-55.29	17540	20240417	1.20	25600	-30.66	20240105	17540	1.20	20240417	38550	-53.96	20230802	17540	1.20	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
118	20240711	121055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17700	-130	5	-0.73	125142520	7062	110.03	17690	17830	17670	23150	12490	17830	17720.55	0.38	0	874	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1872	6.31	1.12	12	0.07	2806.00	15777.00	39700	20230705	-55.42	17540	20240417	0.91	25600	-30.86	20240105	17540	0.91	20240417	38550	-54.09	20230802	17540	0.91	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
119	20240711	111052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17710	-120	5	-0.67	108623510	6129	95.50	17690	17830	17670	23150	12490	17830	17722.88	0.38	0	886	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1873	6.31	1.12	12	0.06	2806.00	15777.00	39700	20230705	-55.39	17540	20240417	0.97	25600	-30.82	20240105	17540	0.97	20240417	38550	-54.06	20230802	17540	0.97	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
120	20240711	101055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17740	-90	5	-0.50	72507480	4091	63.74	17690	17830	17670	23150	12490	17830	17723.66	0.38	0	1847	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1876	6.32	1.12	12	0.04	2806.00	15777.00	39700	20230705	-55.31	17540	20240417	1.14	25600	-30.70	20240105	17540	1.14	20240417	38550	-53.98	20230802	17540	1.14	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
121	20240711	091052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17820	-10	5	-0.06	25307790	1429	22.27	17690	17830	17670	23150	12490	17830	17710.14	0.38	0	217	18083	17956	17833	17706	17583	17895	17645	53	5320	500	12830	10	1	10575831	1885	6.35	1.13	12	0.01	2806.00	15777.00	39700	20230705	-55.11	17540	20240417	1.60	25600	-30.39	20240105	17540	1.60	20240417	38550	-53.77	20230802	17540	1.60	20240417	1.99	N	285490	500	52 억		39666	N	N	1	N	00	N
122	20240710	161047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17830	-130	5	-0.72	114334470	6418	59.43	17960	17960	17710	23300	12580	17960	17814.66	0.36	0	2033	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1886	6.35	1.13	12	0.06	2806.00	15777.00	39850	20230704	-55.26	17540	20240417	1.65	25600	-30.35	20240105	17540	1.65	20240417	38550	-53.75	20230802	17540	1.65	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
123	20240710	151052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17850	-110	5	-0.61	110914260	6226	57.65	17960	17960	17710	23300	12580	17960	17814.69	0.36	0	2088	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1888	6.36	1.13	12	0.06	2806.00	15777.00	39850	20230704	-55.21	17540	20240417	1.77	25600	-30.27	20240105	17540	1.77	20240417	38550	-53.70	20230802	17540	1.77	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
124	20240710	141052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17860	-100	5	-0.56	96986210	5445	50.42	17960	17960	17710	23300	12580	17960	17811.98	0.36	0	1894	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1889	6.36	1.13	12	0.05	2806.00	15777.00	39850	20230704	-55.18	17540	20240417	1.82	25600	-30.23	20240105	17540	1.82	20240417	38550	-53.67	20230802	17540	1.82	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
125	20240710	131051	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17850	-110	5	-0.61	77659120	4360	40.37	17960	17960	17710	23300	12580	17960	17811.72	0.36	0	1783	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1888	6.36	1.13	12	0.04	2806.00	15777.00	39850	20230704	-55.21	17540	20240417	1.77	25600	-30.27	20240105	17540	1.77	20240417	38550	-53.70	20230802	17540	1.77	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
126	20240710	121049	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17810	-150	5	-0.84	64194470	3605	33.38	17960	17960	17710	23300	12580	17960	17807.07	0.36	0	1196	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1884	6.35	1.13	12	0.03	2806.00	15777.00	39850	20230704	-55.31	17540	20240417	1.54	25600	-30.43	20240105	17540	1.54	20240417	38550	-53.80	20230802	17540	1.54	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
127	20240710	111051	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17810	-150	5	-0.84	59759810	3356	31.07	17960	17960	17710	23300	12580	17960	17806.86	0.36	0	1188	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1884	6.35	1.13	12	0.03	2806.00	15777.00	39850	20230704	-55.31	17540	20240417	1.54	25600	-30.43	20240105	17540	1.54	20240417	38550	-53.80	20230802	17540	1.54	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
128	20240710	101046	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	-160	5	-0.89	48466000	2722	25.20	17960	17960	17710	23300	12580	17960	17805.29	0.36	0	933	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1882	6.34	1.13	12	0.03	2806.00	15777.00	39850	20230704	-55.33	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	38550	-53.83	20230802	17540	1.48	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
129	20240710	091052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17960	0	3	0.00	4166570	232	2.15	17960	17960	17950	23300	12580	17960	17959.35	0.36	0	-2	18080	18020	17940	17880	17800	18050	17910	53	5340	500	12930	10	1	10575831	1899	6.40	1.14	12	0.00	2806.00	15777.00	39850	20230704	-54.93	17540	20240417	2.39	25600	-29.84	20240105	17540	2.39	20240417	38550	-53.41	20230802	17540	2.39	20240417	1.97	N	285490	500	52 억		37635	N	N	1	N	00	N
130	20240709	161044	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17960	100	2	0.56	193987300	10799	136.56	17870	18000	17860	23200	12510	17860	17963.45	0.37	0	-1244	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1899	6.40	1.14	12	0.10	2806.00	15777.00	39850	20230704	-54.93	17540	20240417	2.39	25600	-29.84	20240105	17540	2.39	20240417	38550	-53.41	20230802	17540	2.39	20240417	1.98	N	285490	500	52 억		38870	N	N	1	N	00	N
131	20240709	151050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17940	80	2	0.45	189211140	10533	133.19	17870	18000	17860	23200	12510	17860	17963.65	0.37	0	-1204	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1897	6.39	1.14	12	0.10	2806.00	15777.00	39850	20230704	-54.98	17540	20240417	2.28	25600	-29.92	20240105	17540	2.28	20240417	38550	-53.46	20230802	17540	2.28	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
132	20240709	141050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17880	20	2	0.11	176546860	9827	124.27	17870	18000	17860	23200	12510	17860	17965.49	0.37	0	-1081	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1891	6.37	1.13	12	0.09	2806.00	15777.00	39850	20230704	-55.13	17540	20240417	1.94	25600	-30.16	20240105	17540	1.94	20240417	38550	-53.62	20230802	17540	1.94	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
133	20240709	131053	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17930	70	2	0.39	157908290	8786	111.10	17870	18000	17860	23200	12510	17860	17972.72	0.37	0	-119	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1896	6.39	1.14	12	0.08	2806.00	15777.00	39850	20230704	-55.01	17540	20240417	2.22	25600	-29.96	20240105	17540	2.22	20240417	38550	-53.49	20230802	17540	2.22	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
134	20240709	121054	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17940	80	2	0.45	151959620	8454	106.90	17870	18000	17860	23200	12510	17860	17974.88	0.37	0	46	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1897	6.39	1.14	12	0.08	2806.00	15777.00	39850	20230704	-54.98	17540	20240417	2.28	25600	-29.92	20240105	17540	2.28	20240417	38550	-53.46	20230802	17540	2.28	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
135	20240709	111055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17960	100	2	0.56	132445190	7366	93.15	17870	18000	17860	23200	12510	17860	17980.61	0.37	0	137	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1899	6.40	1.14	12	0.07	2806.00	15777.00	39850	20230704	-54.93	17540	20240417	2.39	25600	-29.84	20240105	17540	2.39	20240417	38550	-53.41	20230802	17540	2.39	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
136	20240709	101050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17990	130	2	0.73	94663510	5264	66.57	17870	18000	17860	23200	12510	17860	17983.19	0.37	0	485	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1903	6.41	1.14	12	0.05	2806.00	15777.00	39850	20230704	-54.86	17540	20240417	2.57	25600	-29.73	20240105	17540	2.57	20240417	38550	-53.33	20230802	17540	2.57	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
137	20240709	091047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17970	110	2	0.62	10596850	590	7.46	17870	17980	17860	23200	12510	17860	17960.76	0.37	0	-35	18133	17996	17793	17656	17453	18065	17725	53	5340	500	12850	10	1	10575831	1900	6.40	1.14	12	0.01	2806.00	15777.00	39850	20230704	-54.91	17540	20240417	2.45	25600	-29.80	20240105	17540	2.45	20240417	38550	-53.39	20230802	17540	2.45	20240417	1.98	N	285490	500	52 억		38870	N	N	2	N	00	N
138	20240708	161041	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17860	170	2	0.96	139885340	7873	54.69	17700	17930	17590	22950	12390	17690	17767.73	0.36	0	994	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1889	6.36	1.13	12	0.07	2806.00	15777.00	39850	20230630	-55.18	17540	20240417	1.82	25600	-30.23	20240105	17540	1.82	20240417	38550	-53.67	20230802	17540	1.82	20240417	1.98	N	285490	500	52 억		37797	N	N	2	N	00	N
139	20240708	151043	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17730	40	2	0.23	117020860	6588	45.77	17700	17930	17590	22950	12390	17690	17762.73	0.36	0	670	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1875	6.32	1.12	12	0.06	2806.00	15777.00	39850	20230630	-55.51	17540	20240417	1.08	25600	-30.74	20240105	17540	1.08	20240417	38550	-54.01	20230802	17540	1.08	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
140	20240708	141046	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17830	140	2	0.79	87132850	4906	34.08	17700	17930	17590	22950	12390	17690	17760.47	0.36	0	574	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1886	6.35	1.13	12	0.05	2806.00	15777.00	39850	20230630	-55.26	17540	20240417	1.65	25600	-30.35	20240105	17540	1.65	20240417	38550	-53.75	20230802	17540	1.65	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
141	20240708	131041	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17790	100	2	0.57	73179340	4124	28.65	17700	17930	17590	22950	12390	17690	17744.75	0.36	0	565	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1881	6.34	1.13	12	0.04	2806.00	15777.00	39850	20230630	-55.36	17540	20240417	1.43	25600	-30.51	20240105	17540	1.43	20240417	38550	-53.85	20230802	17540	1.43	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
142	20240708	121043	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17710	20	2	0.11	67749960	3818	26.52	17700	17930	17590	22950	12390	17690	17744.88	0.36	0	493	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1873	6.31	1.12	12	0.04	2806.00	15777.00	39850	20230630	-55.56	17540	20240417	0.97	25600	-30.82	20240105	17540	0.97	20240417	38550	-54.06	20230802	17540	0.97	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
143	20240708	111040	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	110	2	0.62	45260170	2552	17.73	17700	17930	17590	22950	12390	17690	17735.18	0.36	0	436	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1882	6.34	1.13	12	0.02	2806.00	15777.00	39850	20230630	-55.33	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	38550	-53.83	20230802	17540	1.48	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
144	20240708	101041	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17870	180	2	1.02	33670340	1902	13.21	17700	17930	17590	22950	12390	17690	17702.60	0.36	0	350	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1890	6.37	1.13	12	0.02	2806.00	15777.00	39850	20230630	-55.16	17540	20240417	1.88	25600	-30.20	20240105	17540	1.88	20240417	38550	-53.64	20230802	17540	1.88	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
145	20240708	091040	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17750	60	2	0.34	1523090	86	0.60	17700	17750	17700	22950	12390	17690	17710.35	0.36	0	-11	18163	17926	17763	17526	17363	18045	17645	53	5260	500	12730	10	1	10575831	1877	6.33	1.13	12	0.00	2806.00	15777.00	39850	20230630	-55.46	17540	20240417	1.20	25600	-30.66	20240105	17540	1.20	20240417	38550	-53.96	20230802	17540	1.20	20240417	1.98	N	285490	500	52 억		37797	N	N	1	N	00	N
146	20240705	161036	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17690	-80	5	-0.45	254808780	14395	137.62	17630	18000	17600	23100	12440	17770	17701.24	0.36	0	5	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1871	6.30	1.12	12	0.14	2806.00	15777.00	39950	20230629	-55.72	17540	20240417	0.86	25600	-30.90	20240105	17540	0.86	20240417	39700	-55.44	20230705	17540	0.86	20240417	2.00	N	285490	500	52 억		37608	N	N	1	N	00	N
147	20240705	151039	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17680	-90	5	-0.51	232619840	13138	125.60	17630	18000	17600	23100	12440	17770	17705.88	0.36	0	-216	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1870	6.30	1.12	12	0.12	2806.00	15777.00	39950	20230629	-55.74	17540	20240417	0.80	25600	-30.94	20240105	17540	0.80	20240417	39700	-55.47	20230705	17540	0.80	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
148	20240705	141041	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17820	50	2	0.28	191721850	10821	103.45	17630	18000	17600	23100	12440	17770	17717.57	0.36	0	-25	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1885	6.35	1.13	12	0.10	2806.00	15777.00	39950	20230629	-55.39	17540	20240417	1.60	25600	-30.39	20240105	17540	1.60	20240417	39700	-55.11	20230705	17540	1.60	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
149	20240705	131038	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17780	10	2	0.06	135858710	7680	73.42	17630	18000	17600	23100	12440	17770	17689.94	0.36	0	249	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1880	6.34	1.13	12	0.07	2806.00	15777.00	39950	20230629	-55.49	17540	20240417	1.37	25600	-30.55	20240105	17540	1.37	20240417	39700	-55.21	20230705	17540	1.37	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
150	20240705	121039	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17600	-170	5	-0.96	120105840	6794	64.95	17630	18000	17600	23100	12440	17770	17678.22	0.36	0	-21	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1861	6.27	1.12	12	0.06	2806.00	15777.00	39950	20230629	-55.94	17540	20240417	0.34	25600	-31.25	20240105	17540	0.34	20240417	39700	-55.67	20230705	17540	0.34	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
151	20240705	111035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17780	10	2	0.06	32780130	1850	17.69	17630	18000	17630	23100	12440	17770	17718.99	0.36	0	-23	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1880	6.34	1.13	12	0.02	2806.00	15777.00	39950	20230629	-55.49	17540	20240417	1.37	25600	-30.55	20240105	17540	1.37	20240417	39700	-55.21	20230705	17540	1.37	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
152	20240705	101036	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17710	-60	5	-0.34	17644320	995	9.51	17630	18000	17630	23100	12440	17770	17732.98	0.36	0	-29	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1873	6.31	1.12	12	0.01	2806.00	15777.00	39950	20230629	-55.67	17540	20240417	0.97	25600	-30.82	20240105	17540	0.97	20240417	39700	-55.39	20230705	17540	0.97	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
153	20240705	091038	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17660	-110	5	-0.62	5262540	298	2.85	17630	18000	17630	23100	12440	17770	17659.53	0.36	0	-11	18136	17952	17796	17612	17456	18045	17705	53	5330	500	12790	10	1	10575831	1868	6.29	1.12	12	0.00	2806.00	15777.00	39950	20230629	-55.79	17540	20240417	0.68	25600	-31.02	20240105	17540	0.68	20240417	39700	-55.52	20230705	17540	0.68	20240417	2.00	N	285490	500	52 억		37608	N	N	2	N	00	N
154	20240704	161031	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17770	-30	5	-0.17	185282800	10439	161.02	17750	17980	17640	23100	12460	17800	17749.07	0.35	0	131	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1879	6.33	1.13	12	0.10	2806.00	15777.00	39950	20230629	-55.52	17540	20240417	1.31	25600	-30.59	20240105	17540	1.31	20240417	39850	-55.41	20230704	17540	1.31	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
155	20240704	151036	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17780	-20	5	-0.11	175450070	9885	152.48	17750	17980	17640	23100	12460	17800	17749.12	0.35	0	162	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1880	6.34	1.13	12	0.09	2806.00	15777.00	39950	20230629	-55.49	17540	20240417	1.37	25600	-30.55	20240105	17540	1.37	20240417	39850	-55.38	20230704	17540	1.37	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
156	20240704	141035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17810	10	2	0.06	159899640	9007	138.93	17750	17980	17640	23100	12460	17800	17752.82	0.35	0	215	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1884	6.35	1.13	12	0.09	2806.00	15777.00	39950	20230629	-55.42	17540	20240417	1.54	25600	-30.43	20240105	17540	1.54	20240417	39850	-55.31	20230704	17540	1.54	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
157	20240704	131035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17670	-130	5	-0.73	138285310	7789	120.14	17750	17980	17640	23100	12460	17800	17753.92	0.35	0	272	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1869	6.30	1.12	12	0.07	2806.00	15777.00	39950	20230629	-55.77	17540	20240417	0.74	25600	-30.98	20240105	17540	0.74	20240417	39850	-55.66	20230704	17540	0.74	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
158	20240704	121035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17640	-160	5	-0.90	128920580	7259	111.97	17750	17980	17640	23100	12460	17800	17760.10	0.35	0	294	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1866	6.29	1.12	12	0.07	2806.00	15777.00	39950	20230629	-55.84	17540	20240417	0.57	25600	-31.09	20240105	17540	0.57	20240417	39850	-55.73	20230704	17540	0.57	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
159	20240704	111033	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17720	-80	5	-0.45	88965560	5000	77.12	17750	17980	17700	23100	12460	17800	17793.11	0.35	0	194	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1874	6.32	1.12	12	0.05	2806.00	15777.00	39950	20230629	-55.64	17540	20240417	1.03	25600	-30.78	20240105	17540	1.03	20240417	39850	-55.53	20230704	17540	1.03	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
160	20240704	101033	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17830	30	2	0.17	56235020	3153	48.63	17750	17980	17710	23100	12460	17800	17835.40	0.35	0	91	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1886	6.35	1.13	12	0.03	2806.00	15777.00	39950	20230629	-55.37	17540	20240417	1.65	25600	-30.35	20240105	17540	1.65	20240417	39850	-55.26	20230704	17540	1.65	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
161	20240704	091035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17900	100	2	0.56	2118920	119	1.84	17750	17950	17750	23100	12460	17800	17806.05	0.35	0	0	18086	17942	17846	17702	17606	17895	17655	53	5300	500	12810	10	1	10575831	1893	6.38	1.13	12	0.00	2806.00	15777.00	39950	20230629	-55.19	17540	20240417	2.05	25600	-30.08	20240105	17540	2.05	20240417	39850	-55.08	20230704	17540	2.05	20240417	2.00	N	285490	500	52 억		37480	N	N	2	N	00	N
162	20240703	161029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	-110	5	-0.61	115574230	6482	99.40	17900	17990	17750	23250	12540	17910	17830.57	0.35	0	377	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1882	6.34	1.13	12	0.06	2806.00	15777.00	39950	20230629	-55.44	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	39850	-55.33	20230704	17540	1.48	20240417	1.99	N	285490	500	52 억		37125	N	N	2	N	00	N
163	20240703	151033	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	-110	5	-0.61	108165900	6066	93.02	17900	17990	17750	23250	12540	17910	17831.50	0.35	0	531	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1882	6.34	1.13	12	0.06	2806.00	15777.00	39950	20230629	-55.44	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	39850	-55.33	20230704	17540	1.48	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
164	20240703	141032	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17880	-30	5	-0.17	85074800	4770	73.15	17900	17990	17750	23250	12540	17910	17835.39	0.35	0	563	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1891	6.37	1.13	12	0.05	2806.00	15777.00	39950	20230629	-55.24	17540	20240417	1.94	25600	-30.16	20240105	17540	1.94	20240417	39850	-55.13	20230704	17540	1.94	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
165	20240703	131031	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17880	-30	5	-0.17	61147710	3427	52.55	17900	17990	17750	23250	12540	17910	17842.93	0.35	0	563	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1891	6.37	1.13	12	0.03	2806.00	15777.00	39950	20230629	-55.24	17540	20240417	1.94	25600	-30.16	20240105	17540	1.94	20240417	39850	-55.13	20230704	17540	1.94	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
166	20240703	121031	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17890	-20	5	-0.11	58751980	3293	50.50	17900	17990	17750	23250	12540	17910	17841.48	0.35	0	563	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1892	6.38	1.13	12	0.03	2806.00	15777.00	39950	20230629	-55.22	17540	20240417	2.00	25600	-30.12	20240105	17540	2.00	20240417	39850	-55.11	20230704	17540	2.00	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
167	20240703	111033	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17800	-110	5	-0.61	45014740	2522	38.68	17900	17990	17750	23250	12540	17910	17848.83	0.35	0	560	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1882	6.34	1.13	12	0.02	2806.00	15777.00	39950	20230629	-55.44	17540	20240417	1.48	25600	-30.47	20240105	17540	1.48	20240417	39850	-55.33	20230704	17540	1.48	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
168	20240703	101034	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17830	-80	5	-0.45	31370860	1755	26.91	17900	17990	17750	23250	12540	17910	17875.13	0.35	0	133	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1886	6.35	1.13	12	0.02	2806.00	15777.00	39950	20230629	-55.37	17540	20240417	1.65	25600	-30.35	20240105	17540	1.65	20240417	39850	-55.26	20230704	17540	1.65	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
169	20240703	091030	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17950	40	2	0.22	4226570	236	3.62	17900	17990	17900	23250	12540	17910	17909.19	0.35	0	0	18210	18060	17980	17830	17750	18020	17790	53	5340	500	12890	10	1	10575831	1898	6.40	1.14	12	0.00	2806.00	15777.00	39950	20230629	-55.07	17540	20240417	2.34	25600	-29.88	20240105	17540	2.34	20240417	39850	-54.96	20230704	17540	2.34	20240417	1.99	N	285490	500	52 억		37125	N	N	0	N	00	N
170	20240702	161027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17910	-100	5	-0.56	117327740	6521	91.02	17950	18130	17900	23400	12610	18010	17992.31	0.35	0	-289	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1894	6.38	1.14	12	0.06	2806.00	15777.00	39950	20230629	-55.17	17540	20240417	2.11	25600	-30.04	20240105	17540	2.11	20240417	39850	-55.06	20230704	17540	2.11	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
171	20240702	151029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17920	-90	5	-0.50	108357810	6020	84.03	17950	18130	17900	23400	12610	18010	17999.64	0.35	0	-135	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1895	6.39	1.14	12	0.06	2806.00	15777.00	39950	20230629	-55.14	17540	20240417	2.17	25600	-30.00	20240105	17540	2.17	20240417	39850	-55.03	20230704	17540	2.17	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
172	20240702	141030	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17980	-30	5	-0.17	96908310	5382	75.13	17950	18130	17900	23400	12610	18010	18006.00	0.35	0	-43	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1902	6.41	1.14	12	0.05	2806.00	15777.00	39950	20230629	-54.99	17540	20240417	2.51	25600	-29.77	20240105	17540	2.51	20240417	39850	-54.88	20230704	17540	2.51	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
173	20240702	131029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17970	-40	5	-0.22	79851670	4432	61.86	17950	18130	17900	23400	12610	18010	18017.07	0.35	0	-22	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1900	6.40	1.14	12	0.04	2806.00	15777.00	39950	20230629	-55.02	17540	20240417	2.45	25600	-29.80	20240105	17540	2.45	20240417	39850	-54.91	20230704	17540	2.45	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
174	20240702	121030	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17980	-30	5	-0.17	53172180	2945	41.11	17950	18130	17950	23400	12610	18010	18055.07	0.35	0	-65	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1902	6.41	1.14	12	0.03	2806.00	15777.00	39950	20230629	-54.99	17540	20240417	2.51	25600	-29.77	20240105	17540	2.51	20240417	39850	-54.88	20230704	17540	2.51	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
175	20240702	111029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18080	70	2	0.39	45632290	2526	35.26	17950	18130	17950	23400	12610	18010	18065.04	0.35	0	-68	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1912	6.44	1.15	12	0.02	2806.00	15777.00	39950	20230629	-54.74	17540	20240417	3.08	25600	-29.37	20240105	17540	3.08	20240417	39850	-54.63	20230704	17540	3.08	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
176	20240702	101028	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17970	-40	5	-0.22	16464040	913	12.74	17950	18130	17950	23400	12610	18010	18032.90	0.35	0	-50	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1900	6.40	1.14	12	0.01	2806.00	15777.00	39950	20230629	-55.02	17540	20240417	2.45	25600	-29.80	20240105	17540	2.45	20240417	39850	-54.91	20230704	17540	2.45	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
177	20240702	091030	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	17960	-50	5	-0.28	2514040	140	1.95	17950	18030	17950	23400	12610	18010	17957.43	0.35	0	-23	18096	18052	18026	17982	17956	18045	17975	53	5390	500	12960	10	1	10575831	1899	6.40	1.14	12	0.00	2806.00	15777.00	39950	20230629	-55.04	17540	20240417	2.39	25600	-29.84	20240105	17540	2.39	20240417	39850	-54.93	20230704	17540	2.39	20240417	1.99	N	285490	500	52 억		37417	N	N	0	N	00	N
178	20240701	161025	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18010	0	3	0.00	127755050	7090	50.54	18010	18070	18000	23400	12610	18010	18019.05	0.35	0	133	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1905	6.42	1.14	12	0.07	2806.00	15777.00	39950	20230629	-54.92	17540	20240417	2.68	25600	-29.65	20240105	17540	2.68	20240417	39850	-54.81	20230704	17540	2.68	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
179	20240701	151028	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18010	0	3	0.00	121055550	6718	47.89	18010	18070	18000	23400	12610	18010	18019.58	0.35	0	199	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1905	6.42	1.14	12	0.06	2806.00	15777.00	39950	20230629	-54.92	17540	20240417	2.68	25600	-29.65	20240105	17540	2.68	20240417	39850	-54.81	20230704	17540	2.68	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
180	20240701	141026	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18030	20	2	0.11	99815420	5539	39.48	18010	18070	18000	23400	12610	18010	18020.48	0.35	0	162	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1907	6.43	1.14	12	0.05	2806.00	15777.00	39950	20230629	-54.87	17540	20240417	2.79	25600	-29.57	20240105	17540	2.79	20240417	39850	-54.76	20230704	17540	2.79	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
181	20240701	131026	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18040	30	2	0.17	72240730	4009	28.58	18010	18070	18000	23400	12610	18010	18019.64	0.35	0	162	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1908	6.43	1.14	12	0.04	2806.00	15777.00	39950	20230629	-54.84	17540	20240417	2.85	25600	-29.53	20240105	17540	2.85	20240417	39850	-54.73	20230704	17540	2.85	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
182	20240701	121027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18020	10	2	0.06	68669810	3811	27.17	18010	18070	18000	23400	12610	18010	18018.84	0.35	0	97	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1906	6.42	1.14	12	0.04	2806.00	15777.00	39950	20230629	-54.89	17540	20240417	2.74	25600	-29.61	20240105	17540	2.74	20240417	39850	-54.78	20230704	17540	2.74	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
183	20240701	111023	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18030	20	2	0.11	56956500	3162	22.54	18010	18040	18000	23400	12610	18010	18012.81	0.35	0	82	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1907	6.43	1.14	12	0.03	2806.00	15777.00	39950	20230629	-54.87	17540	20240417	2.79	25600	-29.57	20240105	17540	2.79	20240417	39850	-54.76	20230704	17540	2.79	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
184	20240701	101022	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18020	10	2	0.06	36894800	2048	14.60	18010	18040	18000	23400	12610	18010	18015.04	0.35	0	83	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1906	6.42	1.14	12	0.02	2806.00	15777.00	39950	20230629	-54.89	17540	20240417	2.74	25600	-29.61	20240105	17540	2.74	20240417	39850	-54.78	20230704	17540	2.74	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N
185	20240701	091021	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18000	-10	5	-0.06	11901650	661	4.71	18010	18020	18000	23400	12610	18010	18005.52	0.35	0	-27	18356	18182	18096	17922	17836	18140	17880	53	5390	500	12960	10	1	10575831	1904	6.41	1.14	12	0.01	2806.00	15777.00	39950	20230629	-54.94	17540	20240417	2.62	25600	-29.69	20240105	17540	2.62	20240417	39850	-54.83	20230704	17540	2.62	20240417	1.98	N	285490	500	52 억		37287	N	N	0	N	00	N