KissMeData/365900/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4865	45	2	0.93	37437030	7654	59.00	4870	4955	4835	6260	3375	4820	4894.08	0.80	0	1164	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	356	25.47	0.72	12	0.10	191.00	6716.00	12100	20220812	-59.79	4415	20230726	10.19	9170	-46.95	20230105	4415	10.19	20230726	12100	-59.79	20220812	4415	10.19	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
3	20230731	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4890	70	2	1.45	35135635	7181	55.36	4870	4955	4835	6260	3375	4820	4896.04	0.80	0	1027	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	357	25.60	0.73	12	0.10	191.00	6716.00	12100	20220812	-59.59	4415	20230726	10.76	9170	-46.67	20230105	4415	10.76	20230726	12100	-59.59	20220812	4415	10.76	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
4	20230731	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4900	80	2	1.66	32096010	6560	50.57	4870	4955	4835	6260	3375	4820	4896.17	0.80	0	895	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	358	25.65	0.73	12	0.09	191.00	6716.00	12100	20220812	-59.50	4415	20230726	10.99	9170	-46.56	20230105	4415	10.99	20230726	12100	-59.50	20220812	4415	10.99	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
5	20230731	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	95	2	1.97	28895380	5906	45.53	4870	4955	4835	6260	3375	4820	4896.43	0.80	0	577	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	359	25.73	0.73	12	0.08	191.00	6716.00	12100	20220812	-59.38	4415	20230726	11.33	9170	-46.40	20230105	4415	11.33	20230726	12100	-59.38	20220812	4415	11.33	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
6	20230731	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4910	90	2	1.87	25762355	5268	40.61	4870	4955	4835	6260	3375	4820	4894.60	0.80	0	490	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	359	25.71	0.73	12	0.07	191.00	6716.00	12100	20220812	-59.42	4415	20230726	11.21	9170	-46.46	20230105	4415	11.21	20230726	12100	-59.42	20220812	4415	11.21	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
7	20230731	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4910	90	2	1.87	25300815	5174	39.89	4870	4955	4835	6260	3375	4820	4894.30	0.80	0	447	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	359	25.71	0.73	12	0.07	191.00	6716.00	12100	20220812	-59.42	4415	20230726	11.21	9170	-46.46	20230105	4415	11.21	20230726	12100	-59.42	20220812	4415	11.21	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
8	20230731	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4945	125	2	2.59	17337990	3559	27.44	4870	4945	4835	6260	3375	4820	4876.34	0.80	0	235	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	361	25.89	0.74	12	0.05	191.00	6716.00	12100	20220812	-59.13	4415	20230726	12.00	9170	-46.07	20230105	4415	12.00	20230726	12100	-59.13	20220812	4415	12.00	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
9	20230731	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4895	75	2	1.56	3032845	626	4.83	4870	4895	4865	6260	3375	4820	4867.62	0.80	0	-223	5130	4975	4825	4670	4520	5052	4747	37	1442	500	3270	5	1	7310300	358	25.63	0.73	12	0.01	191.00	6716.00	12100	20220812	-59.55	4415	20230726	10.87	9170	-46.62	20230105	4415	10.87	20230726	12100	-59.55	20220812	4415	10.87	20230726	1.92	N	365900	500	36 억		58737	N	N	0	N	00	N
10	20230728	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	155	2	3.32	62493505	12970	42.10	4710	4980	4675	6060	3270	4665	4818.50	0.76	0	3034	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	352	25.24	0.72	12	0.18	191.00	6716.00	12100	20220812	-60.17	4415	20230726	9.17	9170	-47.44	20230105	4415	9.17	20230726	12100	-60.17	20220812	4415	9.17	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
11	20230728	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	140	2	3.00	56526500	11730	38.08	4710	4980	4675	6060	3270	4665	4819.22	0.76	0	2776	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	351	25.16	0.72	12	0.16	191.00	6716.00	12100	20220812	-60.29	4415	20230726	8.83	9170	-47.60	20230105	4415	8.83	20230726	12100	-60.29	20220812	4415	8.83	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
12	20230728	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	145	2	3.11	51455915	10675	34.65	4710	4980	4675	6060	3270	4665	4820.50	0.76	0	2127	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	352	25.18	0.72	12	0.15	191.00	6716.00	12100	20220812	-60.25	4415	20230726	8.95	9170	-47.55	20230105	4415	8.95	20230726	12100	-60.25	20220812	4415	8.95	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
13	20230728	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4830	165	2	3.54	38680235	8027	26.06	4710	4980	4675	6060	3270	4665	4819.13	0.76	0	1209	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	353	25.29	0.72	12	0.11	191.00	6716.00	12100	20220812	-60.08	4415	20230726	9.40	9170	-47.33	20230105	4415	9.40	20230726	12100	-60.08	20220812	4415	9.40	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
14	20230728	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4840	175	2	3.75	37830155	7851	25.48	4710	4980	4675	6060	3270	4665	4818.89	0.76	0	1193	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	354	25.34	0.72	12	0.11	191.00	6716.00	12100	20220812	-60.00	4415	20230726	9.63	9170	-47.22	20230105	4415	9.63	20230726	12100	-60.00	20220812	4415	9.63	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
15	20230728	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	155	2	3.32	37106470	7701	25.00	4710	4980	4675	6060	3270	4665	4818.78	0.76	0	1101	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	352	25.24	0.72	12	0.11	191.00	6716.00	12100	20220812	-60.17	4415	20230726	9.17	9170	-47.44	20230105	4415	9.17	20230726	12100	-60.17	20220812	4415	9.17	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
16	20230728	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	135	2	2.89	31427630	6527	21.19	4710	4980	4675	6060	3270	4665	4815.46	0.76	0	740	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	351	25.13	0.71	12	0.09	191.00	6716.00	12100	20220812	-60.33	4415	20230726	8.72	9170	-47.66	20230105	4415	8.72	20230726	12100	-60.33	20220812	4415	8.72	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
17	20230728	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4780	115	2	2.47	8486680	1797	5.83	4710	4785	4675	6060	3270	4665	4723.31	0.76	0	636	4831	4747	4626	4542	4421	4790	4585	37	1395	500	3170	5	1	7310300	349	25.03	0.71	12	0.02	191.00	6716.00	12100	20220812	-60.50	4415	20230726	8.27	9170	-47.87	20230105	4415	8.27	20230726	12100	-60.50	20220812	4415	8.27	20230726	2.02	N	365900	500	36 억		55699	N	N	0	N	00	N
18	20230727	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4665	60	2	1.30	141709830	30586	23.21	4505	4710	4505	5980	3225	4605	4632.22	0.62	5015	10198	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	341	24.42	0.69	12	0.42	191.00	6716.00	12100	20220812	-61.45	4415	20230726	5.66	9170	-49.13	20230105	4415	5.66	20230726	12100	-61.45	20220812	4415	5.66	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
19	20230727	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	65	2	1.41	129515280	27972	21.23	4505	4710	4505	5980	3225	4605	4630.77	0.62	5015	10089	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	341	24.45	0.70	12	0.38	191.00	6716.00	12100	20220812	-61.40	4415	20230726	5.78	9170	-49.07	20230105	4415	5.78	20230726	12100	-61.40	20220812	4415	5.78	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
20	20230727	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	0	3	0.00	112305375	24273	18.42	4505	4710	4505	5980	3225	4605	4627.35	0.62	5015	8518	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	337	24.11	0.69	12	0.33	191.00	6716.00	12100	20220812	-61.94	4415	20230726	4.30	9170	-49.78	20230105	4415	4.30	20230726	12100	-61.94	20220812	4415	4.30	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
21	20230727	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4710	105	2	2.28	75044960	16205	12.30	4505	4710	4505	5980	3225	4605	4632.05	0.62	5015	7720	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	344	24.66	0.70	12	0.22	191.00	6716.00	12100	20220812	-61.07	4415	20230726	6.68	9170	-48.64	20230105	4415	6.68	20230726	12100	-61.07	20220812	4415	6.68	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
22	20230727	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	70	2	1.52	71681255	15487	11.75	4505	4700	4505	5980	3225	4605	4629.50	0.62	5015	7129	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	342	24.48	0.70	12	0.21	191.00	6716.00	12100	20220812	-61.36	4415	20230726	5.89	9170	-49.02	20230105	4415	5.89	20230726	12100	-61.36	20220812	4415	5.89	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
23	20230727	111159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	80	2	1.74	64625755	13981	10.61	4505	4690	4505	5980	3225	4605	4623.24	0.62	5015	6909	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	342	24.53	0.70	12	0.19	191.00	6716.00	12100	20220812	-61.28	4415	20230726	6.12	9170	-48.91	20230105	4415	6.12	20230726	12100	-61.28	20220812	4415	6.12	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
24	20230727	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	20	2	0.43	30861670	6722	5.10	4505	4640	4505	5980	3225	4605	4589.68	0.62	5015	1478	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	338	24.21	0.69	12	0.09	191.00	6716.00	12100	20220812	-61.78	4415	20230726	4.76	9170	-49.56	20230105	4415	4.76	20230726	12100	-61.78	20220812	4415	4.76	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
25	20230727	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4565	-40	5	-0.87	7106105	1561	1.18	4505	4565	4505	5980	3225	4605	4515.35	0.62	5015	164	5125	4865	4640	4380	4155	4752	4267	37	1377	500	3130	5	1	7310300	334	23.90	0.68	12	0.02	191.00	6716.00	12100	20220812	-62.27	4415	20230726	3.40	9170	-50.22	20230105	4415	3.40	20230726	12100	-62.27	20220812	4415	3.40	20230726	2.02	N	365900	500	36 억		45555	N	N	0	N	00	N
26	20230726	161152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4605	-295	5	-6.02	599297345	131695	234.25	4900	4900	4415	6370	3430	4900	4550.64	0.55	0	5019	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	337	24.11	0.69	12	1.80	191.00	6716.00	12100	20220812	-61.94	4415	20230726	4.30	9170	-49.78	20230105	4415	4.30	20230726	12100	-61.94	20220812	4415	4.30	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
27	20230726	151158	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4495	-405	5	-8.27	581711490	127807	227.33	4900	4900	4415	6370	3430	4900	4551.48	0.55	0	2808	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	329	23.53	0.67	12	1.75	191.00	6716.00	12100	20220812	-62.85	4415	20230726	1.81	9170	-50.98	20230105	4415	1.81	20230726	12100	-62.85	20220812	4415	1.81	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
28	20230726	141149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4450	-450	5	-9.18	486561555	106704	189.79	4900	4900	4415	6370	3430	4900	4559.92	0.55	0	697	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	325	23.30	0.66	12	1.46	191.00	6716.00	12100	20220812	-63.22	4415	20230726	0.79	9170	-51.47	20230105	4415	0.79	20230726	12100	-63.22	20220812	4415	0.79	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
29	20230726	131144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4505	-395	5	-8.06	369894770	80758	143.64	4900	4900	4415	6370	3430	4900	4580.29	0.55	0	-17	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	329	23.59	0.67	12	1.10	191.00	6716.00	12100	20220812	-62.77	4415	20230726	2.04	9170	-50.87	20230105	4415	2.04	20230726	12100	-62.77	20220812	4415	2.04	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
30	20230726	121150	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4515	-385	5	-7.86	315576115	68700	122.20	4900	4900	4415	6370	3430	4900	4593.54	0.55	0	922	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	330	23.64	0.67	12	0.94	191.00	6716.00	12100	20220812	-62.69	4415	20230726	2.27	9170	-50.76	20230105	4415	2.27	20230726	12100	-62.69	20220812	4415	2.27	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
31	20230726	111144	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4550	-350	5	-7.14	283174995	61539	109.46	4900	4900	4415	6370	3430	4900	4601.55	0.55	0	785	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	333	23.82	0.68	12	0.84	191.00	6716.00	12100	20220812	-62.40	4415	20230726	3.06	9170	-50.38	20230105	4415	3.06	20230726	12100	-62.40	20220812	4415	3.06	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
32	20230726	101152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4600	-300	5	-6.12	105815185	22488	40.00	4900	4900	4600	6370	3430	4900	4705.41	0.55	0	-932	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	336	24.08	0.68	12	0.31	191.00	6716.00	12100	20220812	-61.98	4600	20230726	0.00	9170	-49.84	20230105	4600	0.00	20230726	12100	-61.98	20220812	4600	0.00	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
33	20230726	091146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4765	-135	5	-2.76	18145705	3769	6.70	4900	4900	4755	6370	3430	4900	4814.46	0.55	0	-939	5230	5065	4935	4770	4640	5000	4705	37	1470	500	3330	5	1	7310300	348	24.95	0.71	12	0.05	191.00	6716.00	12100	20220812	-60.62	4755	20230726	0.21	9170	-48.04	20230105	4755	0.21	20230726	12100	-60.62	20220812	4755	0.21	20230726	2.06	N	365900	500	36 억		40540	N	N	0	N	00	N
34	20230725	161143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4900	-230	5	-4.48	274797980	56089	60.65	5100	5100	4805	6660	3600	5130	4899.32	0.55	0	375	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	358	25.65	0.73	12	0.77	191.00	6716.00	12100	20220812	-59.50	4805	20230725	1.98	9170	-46.56	20230105	4805	1.98	20230725	12100	-59.50	20220812	4805	1.98	20230725	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
35	20230725	151131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4825	-305	5	-5.95	265811100	54243	58.65	5100	5100	4805	6660	3600	5130	4900.38	0.55	0	398	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	353	25.26	0.72	12	0.74	191.00	6716.00	12100	20220812	-60.12	4805	20230725	0.42	9170	-47.38	20230105	4805	0.42	20230725	12100	-60.12	20220812	4805	0.42	20230725	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
36	20230725	141128	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4825	-305	5	-5.95	185020460	37656	40.72	5100	5100	4805	6660	3600	5130	4913.44	0.55	0	236	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	353	25.26	0.72	12	0.52	191.00	6716.00	12100	20220812	-60.12	4805	20230725	0.42	9170	-47.38	20230105	4805	0.42	20230725	12100	-60.12	20220812	4805	0.42	20230725	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
37	20230725	131140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4815	-315	5	-6.14	163542560	33194	35.89	5100	5100	4810	6660	3600	5130	4926.87	0.55	0	-176	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	352	25.21	0.72	12	0.45	191.00	6716.00	12100	20220812	-60.21	4810	20230725	0.10	9170	-47.49	20230105	4810	0.10	20230725	12100	-60.21	20220812	4810	0.10	20230725	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
38	20230725	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4930	-200	5	-3.90	93113935	18731	20.25	5100	5100	4930	6660	3600	5130	4971.11	0.55	0	-644	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	360	25.81	0.73	12	0.26	191.00	6716.00	12100	20220812	-59.26	4910	20230724	0.41	9170	-46.24	20230105	4910	0.41	20230724	12100	-59.26	20220812	4910	0.41	20230724	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
39	20230725	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	-195	5	-3.80	71196960	14296	15.46	5100	5100	4935	6660	3600	5130	4980.20	0.55	0	-908	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	361	25.84	0.73	12	0.20	191.00	6716.00	12100	20220812	-59.21	4910	20230724	0.51	9170	-46.18	20230105	4910	0.51	20230724	12100	-59.21	20220812	4910	0.51	20230724	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
40	20230725	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4980	-150	5	-2.92	34793065	6960	7.53	5100	5100	4965	6660	3600	5130	4999.00	0.55	0	-276	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	5	1	7310300	364	26.07	0.74	12	0.10	191.00	6716.00	12100	20220812	-58.84	4910	20230724	1.43	9170	-45.69	20230105	4910	1.43	20230724	12100	-58.84	20220812	4910	1.43	20230724	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
41	20230725	091135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	-130	5	-2.53	5683970	1125	1.22	5100	5100	5000	6660	3600	5130	5052.42	0.55	0	-442	5583	5356	5133	4906	4683	5245	4795	37	1530	500	3480	10	1	7310300	366	26.18	0.74	12	0.02	191.00	6716.00	12100	20220812	-58.68	4910	20230724	1.83	9170	-45.47	20230105	4910	1.83	20230724	12100	-58.68	20220812	4910	1.83	20230724	2.10	N	365900	500	36 억		40174	N	N	0	N	00	N
42	20230724	161136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5130	-230	5	-4.29	461869995	90750	127.58	5360	5360	4910	6960	3760	5360	5089.48	0.72	0	-12629	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	375	26.86	0.76	12	1.24	191.00	6716.00	12100	20220812	-57.60	4910	20230724	4.48	9170	-44.06	20230105	4910	4.48	20230724	12100	-57.60	20220812	4910	4.48	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
43	20230724	151131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5120	-240	5	-4.48	438464925	86173	121.15	5360	5360	4910	6960	3760	5360	5088.19	0.72	0	-12311	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	374	26.81	0.76	12	1.18	191.00	6716.00	12100	20220812	-57.69	4910	20230724	4.28	9170	-44.17	20230105	4910	4.28	20230724	12100	-57.69	20220812	4910	4.28	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
44	20230724	141130	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5040	-320	5	-5.97	368720855	72434	101.83	5360	5360	4910	6960	3760	5360	5090.44	0.72	0	-12311	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	368	26.39	0.75	12	0.99	191.00	6716.00	12100	20220812	-58.35	4910	20230724	2.65	9170	-45.04	20230105	4910	2.65	20230724	12100	-58.35	20220812	4910	2.65	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
45	20230724	131131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5010	-350	5	-6.53	284343220	55499	78.02	5360	5360	5000	6960	3760	5360	5123.39	0.72	0	-11609	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	366	26.23	0.75	12	0.76	191.00	6716.00	12100	20220812	-58.60	5000	20230724	0.20	9170	-45.37	20230105	5000	0.20	20230724	12100	-58.60	20220812	5000	0.20	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
46	20230724	121133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5000	-360	5	-6.72	272768710	53189	74.78	5360	5360	5000	6960	3760	5360	5128.29	0.72	0	-11594	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	366	26.18	0.74	12	0.73	191.00	6716.00	12100	20220812	-58.68	5000	20230724	0.00	9170	-45.47	20230105	5000	0.00	20230724	12100	-58.68	20220812	5000	0.00	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
47	20230724	111136	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5080	-280	5	-5.22	187288200	36206	50.90	5360	5360	5070	6960	3760	5360	5172.85	0.72	0	-10414	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	371	26.60	0.76	12	0.50	191.00	6716.00	12100	20220812	-58.02	5070	20230724	0.20	9170	-44.60	20230105	5070	0.20	20230724	12100	-58.02	20220812	5070	0.20	20230724	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
48	20230724	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5150	-210	5	-3.92	118126180	22697	31.91	5360	5360	5120	6960	3760	5360	5204.48	0.72	0	-6413	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	376	26.96	0.77	12	0.31	191.00	6716.00	12100	20220812	-57.44	5070	20230719	1.58	9170	-43.84	20230105	5070	1.58	20230719	12100	-57.44	20220812	5070	1.58	20230719	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
49	20230724	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5240	-120	5	-2.24	42693490	8115	11.41	5360	5360	5210	6960	3760	5360	5261.06	0.72	0	-1388	5600	5480	5350	5230	5100	5540	5290	37	1600	500	3640	10	1	7310300	383	27.43	0.78	12	0.11	191.00	6716.00	12100	20220812	-56.69	5070	20230719	3.35	9170	-42.86	20230105	5070	3.35	20230719	12100	-56.69	20220812	5070	3.35	20230719	2.13	N	365900	500	36 억		52818	N	N	0	N	00	N
50	20230721	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5360	0	3	0.00	354416410	66215	6.28	5300	5470	5220	6960	3760	5360	5352.49	0.63	0	6519	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	392	28.06	0.80	12	0.91	191.00	6716.00	12100	20220812	-55.70	5070	20230719	5.72	9170	-41.55	20230105	5070	5.72	20230719	12100	-55.70	20220812	5070	5.72	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
51	20230721	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	-20	5	-0.37	334794610	62547	5.93	5300	5470	5220	6960	3760	5360	5352.67	0.63	0	6832	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	390	27.96	0.80	12	0.86	191.00	6716.00	12100	20220812	-55.87	5070	20230719	5.33	9170	-41.77	20230105	5070	5.33	20230719	12100	-55.87	20220812	5070	5.33	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
52	20230721	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	-10	5	-0.19	296741740	55380	5.25	5300	5470	5220	6960	3760	5360	5358.28	0.63	0	6762	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	391	28.01	0.80	12	0.76	191.00	6716.00	12100	20220812	-55.79	5070	20230719	5.52	9170	-41.66	20230105	5070	5.52	20230719	12100	-55.79	20220812	5070	5.52	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
53	20230721	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	10	2	0.19	270259830	50465	4.79	5300	5470	5220	6960	3760	5360	5355.38	0.63	0	6924	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	393	28.12	0.80	12	0.69	191.00	6716.00	12100	20220812	-55.62	5070	20230719	5.92	9170	-41.44	20230105	5070	5.92	20230719	12100	-55.62	20220812	5070	5.92	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
54	20230721	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	-10	5	-0.19	263458460	49195	4.67	5300	5470	5220	6960	3760	5360	5355.38	0.63	0	7195	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	391	28.01	0.80	12	0.67	191.00	6716.00	12100	20220812	-55.79	5070	20230719	5.52	9170	-41.66	20230105	5070	5.52	20230719	12100	-55.79	20220812	5070	5.52	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
55	20230721	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	40	2	0.75	246714260	46089	4.37	5300	5470	5220	6960	3760	5360	5352.98	0.63	0	8292	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	395	28.27	0.80	12	0.63	191.00	6716.00	12100	20220812	-55.37	5070	20230719	6.51	9170	-41.11	20230105	5070	6.51	20230719	12100	-55.37	20220812	5070	6.51	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
56	20230721	101132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5420	60	2	1.12	147031810	27729	2.63	5300	5440	5220	6960	3760	5360	5302.19	0.63	0	5137	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	396	28.38	0.81	12	0.38	191.00	6716.00	12100	20220812	-55.21	5070	20230719	6.90	9170	-40.89	20230105	5070	6.90	20230719	12100	-55.21	20220812	5070	6.90	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
57	20230721	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5240	-120	5	-2.24	42021550	7973	0.76	5300	5340	5220	6960	3760	5360	5269.00	0.63	0	745	6960	6160	5650	4850	4340	6560	5250	37	1600	500	3640	10	1	7310300	383	27.43	0.78	12	0.11	191.00	6716.00	12100	20220812	-56.69	5070	20230719	3.35	9170	-42.86	20230105	5070	3.35	20230719	12100	-56.69	20220812	5070	3.35	20230719	2.12	N	365900	500	36 억		46299	N	N	0	N	00	N
58	20230720	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5360	210	2	4.08	6200167580	1051205	5013.38	5160	6450	5140	6690	3610	5150	5898.97	0.97	0	-24471	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	392	28.06	0.80	12	14.38	191.00	6716.00	12100	20220812	-55.70	5070	20230719	5.72	9170	-41.55	20230105	5070	5.72	20230719	12100	-55.70	20220812	5070	5.72	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
59	20230720	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5360	210	2	4.08	6112440260	1034801	4935.14	5160	6450	5140	6690	3610	5150	5906.88	0.97	0	-24559	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	392	28.06	0.80	12	14.16	191.00	6716.00	12100	20220812	-55.70	5070	20230719	5.72	9170	-41.55	20230105	5070	5.72	20230719	12100	-55.70	20220812	5070	5.72	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
60	20230720	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	150	2	2.91	5993528720	1012423	4828.42	5160	6450	5140	6690	3610	5150	5919.98	0.97	0	-26884	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	387	27.75	0.79	12	13.85	191.00	6716.00	12100	20220812	-56.20	5070	20230719	4.54	9170	-42.20	20230105	5070	4.54	20230719	12100	-56.20	20220812	5070	4.54	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
61	20230720	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	150	2	2.91	5881603840	991261	4727.49	5160	6450	5140	6690	3610	5150	5933.46	0.97	0	-28436	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	387	27.75	0.79	12	13.56	191.00	6716.00	12100	20220812	-56.20	5070	20230719	4.54	9170	-42.20	20230105	5070	4.54	20230719	12100	-56.20	20220812	5070	4.54	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
62	20230720	121126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	160	2	3.11	5782443620	972526	4638.14	5160	6450	5140	6690	3610	5150	5945.80	0.97	0	-29951	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	388	27.80	0.79	12	13.30	191.00	6716.00	12100	20220812	-56.12	5070	20230719	4.73	9170	-42.09	20230105	5070	4.73	20230719	12100	-56.12	20220812	5070	4.73	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
63	20230720	111122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	280	2	5.44	5442224560	908559	4333.07	5160	6450	5140	6690	3610	5150	5989.95	0.97	0	-28850	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	397	28.43	0.81	12	12.43	191.00	6716.00	12100	20220812	-55.12	5070	20230719	7.10	9170	-40.79	20230105	5070	7.10	20230719	12100	-55.12	20220812	5070	7.10	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
64	20230720	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5710	560	2	10.87	4843097160	801020	3820.20	5160	6450	5140	6690	3610	5150	6046.16	0.97	0	-30736	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	417	29.90	0.85	12	10.96	191.00	6716.00	12100	20220812	-52.81	5070	20230719	12.62	9170	-37.73	20230105	5070	12.62	20230719	12100	-52.81	20220812	5070	12.62	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
65	20230720	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	150	2	2.91	19456530	3709	17.69	5160	5310	5140	6690	3610	5150	5245.76	0.97	0	884	5336	5242	5156	5062	4976	5200	5020	37	1540	500	3500	10	1	7310300	387	27.75	0.79	12	0.05	191.00	6716.00	12100	20220812	-56.20	5070	20230719	4.54	9170	-42.20	20230105	5070	4.54	20230719	12100	-56.20	20220812	5070	4.54	20230719	2.16	N	365900	500	36 억		70779	N	N	0	N	00	N
66	20230719	161131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5150	-70	5	-1.34	107907850	20967	70.43	5250	5250	5070	6780	3660	5220	5146.46	0.99	0	-1279	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	376	26.96	0.77	12	0.29	191.00	6716.00	12100	20220812	-57.44	5070	20230719	1.58	9170	-43.84	20230105	5070	1.58	20230719	12100	-57.44	20220812	5070	1.58	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
67	20230719	151131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5200	-20	5	-0.38	101621300	19747	66.33	5250	5250	5070	6780	3660	5220	5146.16	0.99	0	-1420	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	380	27.23	0.77	12	0.27	191.00	6716.00	12100	20220812	-57.02	5070	20230719	2.56	9170	-43.29	20230105	5070	2.56	20230719	12100	-57.02	20220812	5070	2.56	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
68	20230719	141135	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5220	0	3	0.00	94085620	18298	61.46	5250	5250	5070	6780	3660	5220	5141.85	0.99	0	-1644	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	382	27.33	0.78	12	0.25	191.00	6716.00	12100	20220812	-56.86	5070	20230719	2.96	9170	-43.08	20230105	5070	2.96	20230719	12100	-56.86	20220812	5070	2.96	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
69	20230719	131119	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5200	-20	5	-0.38	90850710	17676	59.37	5250	5250	5070	6780	3660	5220	5139.78	0.99	0	-1787	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	380	27.23	0.77	12	0.24	191.00	6716.00	12100	20220812	-57.02	5070	20230719	2.56	9170	-43.29	20230105	5070	2.56	20230719	12100	-57.02	20220812	5070	2.56	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
70	20230719	121138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5110	-110	5	-2.11	86225850	16782	56.37	5250	5250	5070	6780	3660	5220	5138.00	0.99	0	-1966	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	374	26.75	0.76	12	0.23	191.00	6716.00	12100	20220812	-57.77	5070	20230719	0.79	9170	-44.27	20230105	5070	0.79	20230719	12100	-57.77	20220812	5070	0.79	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
71	20230719	111134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5230	10	2	0.19	70184440	13655	45.87	5250	5250	5070	6780	3660	5220	5139.83	0.99	0	-2730	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	382	27.38	0.78	12	0.19	191.00	6716.00	12100	20220812	-56.78	5070	20230719	3.16	9170	-42.97	20230105	5070	3.16	20230719	12100	-56.78	20220812	5070	3.16	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
72	20230719	101125	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5140	-80	5	-1.53	60611330	11812	39.68	5250	5250	5070	6780	3660	5220	5131.34	0.99	0	-2820	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	376	26.91	0.77	12	0.16	191.00	6716.00	12100	20220812	-57.52	5070	20230719	1.38	9170	-43.95	20230105	5070	1.38	20230719	12100	-57.52	20220812	5070	1.38	20230719	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
73	20230719	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	-80	5	-1.53	16519680	3190	10.72	5250	5250	5140	6780	3660	5220	5178.58	0.99	0	-3004	5566	5392	5256	5082	4946	5325	5015	37	1560	500	3540	10	1	7310300	376	26.91	0.77	12	0.04	191.00	6716.00	12100	20220812	-57.52	5120	20230718	0.39	9170	-43.95	20230105	5120	0.39	20230718	12100	-57.52	20220812	5120	0.39	20230718	2.18	N	365900	500	36 억		72061	N	N	0	N	00	N
74	20230718	161123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5220	-180	5	-3.33	155136810	29751	331.16	5430	5430	5120	7020	3780	5400	5214.51	0.98	0	368	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	382	27.33	0.78	12	0.41	191.00	6716.00	12100	20220812	-56.86	5120	20230718	1.95	9170	-43.08	20230105	5120	1.95	20230718	12100	-56.86	20220812	5120	1.95	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
75	20230718	151122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5210	-190	5	-3.52	149725150	28713	319.60	5430	5430	5120	7020	3780	5400	5214.54	0.98	0	317	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	381	27.28	0.78	12	0.39	191.00	6716.00	12100	20220812	-56.94	5120	20230718	1.76	9170	-43.18	20230105	5120	1.76	20230718	12100	-56.94	20220812	5120	1.76	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
76	20230718	141118	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5190	-210	5	-3.89	133523890	25601	284.96	5430	5430	5120	7020	3780	5400	5215.57	0.98	0	825	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	379	27.17	0.77	12	0.35	191.00	6716.00	12100	20220812	-57.11	5120	20230718	1.37	9170	-43.40	20230105	5120	1.37	20230718	12100	-57.11	20220812	5120	1.37	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
77	20230718	131118	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5150	-250	5	-4.63	94621500	18071	201.15	5430	5430	5120	7020	3780	5400	5236.10	0.98	0	820	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	376	26.96	0.77	12	0.25	191.00	6716.00	12100	20220812	-57.44	5120	20230718	0.59	9170	-43.84	20230105	5120	0.59	20230718	12100	-57.44	20220812	5120	0.59	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
78	20230718	121130	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5280	-120	5	-2.22	33165200	6243	69.49	5430	5430	5260	7020	3780	5400	5312.38	0.98	0	-2164	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	386	27.64	0.79	12	0.09	191.00	6716.00	12100	20220812	-56.36	5260	20230718	0.38	9170	-42.42	20230105	5260	0.38	20230718	12100	-56.36	20220812	5260	0.38	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
79	20230718	111127	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5280	-120	5	-2.22	19684080	3691	41.08	5430	5430	5280	7020	3780	5400	5332.99	0.98	0	-1237	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	386	27.64	0.79	12	0.05	191.00	6716.00	12100	20220812	-56.36	5280	20230718	0.00	9170	-42.42	20230105	5280	0.00	20230718	12100	-56.36	20220812	5280	0.00	20230718	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
80	20230718	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	-60	5	-1.11	11990600	2239	24.92	5430	5430	5310	7020	3780	5400	5355.34	0.98	0	-873	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	390	27.96	0.80	12	0.03	191.00	6716.00	12100	20220812	-55.87	5280	20230710	1.14	9170	-41.77	20230105	5280	1.14	20230710	12100	-55.87	20220812	5280	1.14	20230710	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
81	20230718	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	0	3	0.00	1889400	348	3.87	5430	5430	5400	7020	3780	5400	5429.31	0.98	0	-14	5573	5486	5413	5326	5253	5450	5290	37	1620	500	3670	10	1	7310300	395	28.27	0.80	12	0.00	191.00	6716.00	12100	20220812	-55.37	5280	20230710	2.27	9170	-41.11	20230105	5280	2.27	20230710	12100	-55.37	20220812	5280	2.27	20230710	2.20	N	365900	500	36 억		71696	N	N	0	N	00	N
82	20230717	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	-70	5	-1.28	48419180	8980	101.55	5500	5500	5340	7110	3830	5470	5391.86	0.99	0	-466	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	395	28.27	0.80	12	0.12	191.00	6716.00	12600	20220714	-57.14	5280	20230710	2.27	9170	-41.11	20230105	5280	2.27	20230710	12100	-55.37	20220812	5280	2.27	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
83	20230717	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	-70	5	-1.28	43731580	8111	91.72	5500	5500	5340	7110	3830	5470	5391.64	0.99	0	-491	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	395	28.27	0.80	12	0.11	191.00	6716.00	12600	20220714	-57.14	5280	20230710	2.27	9170	-41.11	20230105	5280	2.27	20230710	12100	-55.37	20220812	5280	2.27	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
84	20230717	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	-80	5	-1.46	37192890	6894	77.96	5500	5500	5340	7110	3830	5470	5394.97	0.99	0	-526	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	394	28.22	0.80	12	0.09	191.00	6716.00	12600	20220714	-57.22	5280	20230710	2.08	9170	-41.22	20230105	5280	2.08	20230710	12100	-55.45	20220812	5280	2.08	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
85	20230717	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5380	-90	5	-1.65	33163860	6144	69.48	5500	5500	5340	7110	3830	5470	5397.76	0.99	0	-560	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	393	28.17	0.80	12	0.08	191.00	6716.00	12600	20220714	-57.30	5280	20230710	1.89	9170	-41.33	20230105	5280	1.89	20230710	12100	-55.54	20220812	5280	1.89	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
86	20230717	121117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	-130	5	-2.38	31926720	5914	66.88	5500	5500	5340	7110	3830	5470	5398.50	0.99	0	-421	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	390	27.96	0.80	12	0.08	191.00	6716.00	12600	20220714	-57.62	5280	20230710	1.14	9170	-41.77	20230105	5280	1.14	20230710	12100	-55.87	20220812	5280	1.14	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
87	20230717	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5420	-50	5	-0.91	15020740	2770	31.32	5500	5500	5400	7110	3830	5470	5422.65	0.99	0	-598	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	396	28.38	0.81	12	0.04	191.00	6716.00	12600	20220714	-56.98	5280	20230710	2.65	9170	-40.89	20230105	5280	2.65	20230710	12100	-55.21	20220812	5280	2.65	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
88	20230717	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	-10	5	-0.18	12911520	2381	26.93	5500	5500	5400	7110	3830	5470	5422.73	0.99	0	-634	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	399	28.59	0.81	12	0.03	191.00	6716.00	12600	20220714	-56.67	5280	20230710	3.41	9170	-40.46	20230105	5280	3.41	20230710	12100	-54.88	20220812	5280	3.41	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
89	20230717	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5410	-60	5	-1.10	5268970	968	10.95	5500	5500	5410	7110	3830	5470	5443.15	0.99	0	-582	5603	5536	5493	5426	5383	5515	5405	37	1640	500	3710	10	1	7310300	395	28.32	0.81	12	0.01	191.00	6716.00	12600	20220714	-57.06	5280	20230710	2.46	9170	-41.00	20230105	5280	2.46	20230710	12100	-55.29	20220812	5280	2.46	20230710	2.17	N	365900	500	36 억		72165	N	N	0	N	00	N
90	20230714	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-140	5	-2.50	48577610	8828	238.53	5560	5560	5450	7290	3930	5610	5502.67	1.00	0	-1112	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	400	28.64	0.81	12	0.12	191.00	6716.00	12600	20220714	-56.59	5280	20230710	3.60	9170	-40.35	20230105	5280	3.60	20230710	12600	-56.59	20220714	5280	3.60	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
91	20230714	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5490	-120	5	-2.14	43434170	7888	213.13	5560	5560	5450	7290	3930	5610	5506.36	1.00	0	-807	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	401	28.74	0.82	12	0.11	191.00	6716.00	12600	20220714	-56.43	5280	20230710	3.98	9170	-40.13	20230105	5280	3.98	20230710	12600	-56.43	20220714	5280	3.98	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
92	20230714	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5450	-160	5	-2.85	42483470	7714	208.43	5560	5560	5450	7290	3930	5610	5507.32	1.00	0	-793	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	398	28.53	0.81	12	0.11	191.00	6716.00	12600	20220714	-56.75	5280	20230710	3.22	9170	-40.57	20230105	5280	3.22	20230710	12600	-56.75	20220714	5280	3.22	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
93	20230714	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-130	5	-2.32	31273850	5659	152.90	5560	5560	5470	7290	3930	5610	5526.39	1.00	0	-1712	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	401	28.69	0.82	12	0.08	191.00	6716.00	12600	20220714	-56.51	5280	20230710	3.79	9170	-40.24	20230105	5280	3.79	20230710	12600	-56.51	20220714	5280	3.79	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
94	20230714	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	-90	5	-1.60	25833810	4669	126.16	5560	5560	5470	7290	3930	5610	5533.05	1.00	0	-1026	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	404	28.90	0.82	12	0.06	191.00	6716.00	12600	20220714	-56.19	5280	20230710	4.55	9170	-39.80	20230105	5280	4.55	20230710	12600	-56.19	20220714	5280	4.55	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
95	20230714	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	-90	5	-1.60	23311500	4212	113.81	5560	5560	5470	7290	3930	5610	5534.54	1.00	0	-980	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	404	28.90	0.82	12	0.06	191.00	6716.00	12600	20220714	-56.19	5280	20230710	4.55	9170	-39.80	20230105	5280	4.55	20230710	12600	-56.19	20220714	5280	4.55	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
96	20230714	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-130	5	-2.32	21796220	3936	106.35	5560	5560	5480	7290	3930	5610	5537.66	1.00	0	-971	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	401	28.69	0.82	12	0.05	191.00	6716.00	12600	20220714	-56.51	5280	20230710	3.79	9170	-40.24	20230105	5280	3.79	20230710	12600	-56.51	20220714	5280	3.79	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
97	20230714	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	-80	5	-1.43	12614000	2270	61.33	5560	5560	5530	7290	3930	5610	5556.83	1.00	0	-185	5723	5666	5603	5546	5483	5670	5550	37	1680	500	3810	10	1	7310300	404	28.95	0.82	12	0.03	191.00	6716.00	12600	20220714	-56.11	5280	20230710	4.73	9170	-39.69	20230105	5280	4.73	20230710	12600	-56.11	20220714	5280	4.73	20230710	2.18	N	365900	500	36 억		73276	N	N	0	N	00	N
98	20230713	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	0	3	0.00	20655820	3701	27.91	5610	5660	5540	7290	3930	5610	5581.15	1.01	0	-267	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	410	29.37	0.84	12	0.05	191.00	6716.00	12850	20220712	-56.34	5280	20230710	6.25	9170	-38.82	20230105	5280	6.25	20230710	12600	-55.48	20220714	5280	6.25	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
99	20230713	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-20	5	-0.36	19516950	3498	26.38	5610	5660	5540	7290	3930	5610	5579.46	1.01	0	-275	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	409	29.27	0.83	12	0.05	191.00	6716.00	12850	20220712	-56.50	5280	20230710	5.87	9170	-39.04	20230105	5280	5.87	20230710	12600	-55.63	20220714	5280	5.87	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
100	20230713	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-20	5	-0.36	8122170	1449	10.93	5610	5660	5580	7290	3930	5610	5605.36	1.01	0	-275	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	409	29.27	0.83	12	0.02	191.00	6716.00	12850	20220712	-56.50	5280	20230710	5.87	9170	-39.04	20230105	5280	5.87	20230710	12600	-55.63	20220714	5280	5.87	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
101	20230713	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	0	3	0.00	7719710	1377	10.39	5610	5660	5580	7290	3930	5610	5606.18	1.01	0	-275	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	410	29.37	0.84	12	0.02	191.00	6716.00	12850	20220712	-56.34	5280	20230710	6.25	9170	-38.82	20230105	5280	6.25	20230710	12600	-55.48	20220714	5280	6.25	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
102	20230713	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	10	2	0.18	5941320	1060	7.99	5610	5660	5580	7290	3930	5610	5605.02	1.01	0	14	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	411	29.42	0.84	12	0.01	191.00	6716.00	12850	20220712	-56.26	5280	20230710	6.44	9170	-38.71	20230105	5280	6.44	20230710	12600	-55.40	20220714	5280	6.44	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
103	20230713	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	0	3	0.00	5503590	982	7.41	5610	5660	5580	7290	3930	5610	5604.47	1.01	0	14	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	410	29.37	0.84	12	0.01	191.00	6716.00	12850	20220712	-56.34	5280	20230710	6.25	9170	-38.82	20230105	5280	6.25	20230710	12600	-55.48	20220714	5280	6.25	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
104	20230713	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5640	30	2	0.53	3611840	646	4.87	5610	5640	5580	7290	3930	5610	5591.08	1.01	0	14	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	412	29.53	0.84	12	0.01	191.00	6716.00	12850	20220712	-56.11	5280	20230710	6.82	9170	-38.50	20230105	5280	6.82	20230710	12600	-55.24	20220714	5280	6.82	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
105	20230713	091058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	10	2	0.18	864620	154	1.16	5610	5640	5610	7290	3930	5610	5614.42	1.01	0	2	5770	5690	5580	5500	5390	5730	5540	37	1680	500	3810	10	1	7310300	411	29.42	0.84	12	0.00	191.00	6716.00	12850	20220712	-56.26	5280	20230710	6.44	9170	-38.71	20230105	5280	6.44	20230710	12600	-55.40	20220714	5280	6.44	20230710	2.19	N	365900	500	36 억		73551	N	N	0	N	00	N
106	20230712	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	140	2	2.56	73218740	13259	131.85	5530	5660	5470	7110	3830	5470	5522.18	1.02	0	-592	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	410	29.37	0.84	12	0.18	191.00	6716.00	13800	20220711	-59.35	5280	20230710	6.25	9170	-38.82	20230105	5280	6.25	20230710	12850	-56.34	20220712	5280	6.25	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
107	20230712	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	130	2	2.38	67827520	12297	122.29	5530	5660	5470	7110	3830	5470	5515.78	1.02	0	-600	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	409	29.32	0.83	12	0.17	191.00	6716.00	13800	20220711	-59.42	5280	20230710	6.06	9170	-38.93	20230105	5280	6.06	20230710	12850	-56.42	20220712	5280	6.06	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
108	20230712	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5570	100	2	1.83	62290730	11306	112.43	5530	5660	5470	7110	3830	5470	5509.53	1.02	0	-553	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	407	29.16	0.83	12	0.15	191.00	6716.00	13800	20220711	-59.64	5280	20230710	5.49	9170	-39.26	20230105	5280	5.49	20230710	12850	-56.65	20220712	5280	5.49	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
109	20230712	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5540	70	2	1.28	57554440	10454	103.96	5530	5660	5470	7110	3830	5470	5505.49	1.02	0	62	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	405	29.01	0.82	12	0.14	191.00	6716.00	13800	20220711	-59.86	5280	20230710	4.92	9170	-39.59	20230105	5280	4.92	20230710	12850	-56.89	20220712	5280	4.92	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
110	20230712	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5570	100	2	1.83	34160590	6195	61.61	5530	5660	5470	7110	3830	5470	5514.22	1.02	0	-243	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	407	29.16	0.83	12	0.08	191.00	6716.00	13800	20220711	-59.64	5280	20230710	5.49	9170	-39.26	20230105	5280	5.49	20230710	12850	-56.65	20220712	5280	5.49	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
111	20230712	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5570	100	2	1.83	33798630	6130	60.96	5530	5660	5470	7110	3830	5470	5513.64	1.02	0	-244	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	407	29.16	0.83	12	0.08	191.00	6716.00	13800	20220711	-59.64	5280	20230710	5.49	9170	-39.26	20230105	5280	5.49	20230710	12850	-56.65	20220712	5280	5.49	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
112	20230712	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	130	2	2.38	31887590	5788	57.56	5530	5660	5470	7110	3830	5470	5509.26	1.02	0	-262	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	409	29.32	0.83	12	0.08	191.00	6716.00	13800	20220711	-59.42	5280	20230710	6.06	9170	-38.93	20230105	5280	6.06	20230710	12850	-56.42	20220712	5280	6.06	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
113	20230712	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5540	70	2	1.28	6438520	1165	11.59	5530	5550	5520	7110	3830	5470	5526.63	1.02	0	-15	5590	5530	5450	5390	5310	5560	5420	37	1640	500	3710	10	1	7310300	405	29.01	0.82	12	0.02	191.00	6716.00	13800	20220711	-59.86	5280	20230710	4.92	9170	-39.59	20230105	5280	4.92	20230710	12850	-56.89	20220712	5280	4.92	20230710	2.16	N	365900	500	36 억		74401	N	N	0	N	00	N
114	20230711	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	80	2	1.48	52253170	9610	80.14	5380	5510	5370	7000	3780	5390	5436.94	1.00	0	568	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	400	28.64	0.81	12	0.13	191.00	6716.00	13800	20220711	-60.36	5280	20230710	3.60	9170	-40.35	20230105	5280	3.60	20230710	13800	-60.36	20220711	5280	3.60	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
115	20230711	151032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	70	2	1.30	39646500	7302	60.90	5380	5510	5370	7000	3780	5390	5429.58	1.00	0	349	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	399	28.59	0.81	12	0.10	191.00	6716.00	13800	20220711	-60.43	5280	20230710	3.41	9170	-40.46	20230105	5280	3.41	20230710	13800	-60.43	20220711	5280	3.41	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
116	20230711	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	40	2	0.74	35158770	6477	54.02	5380	5510	5370	7000	3780	5390	5428.29	1.00	0	318	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	397	28.43	0.81	12	0.09	191.00	6716.00	13800	20220711	-60.65	5280	20230710	2.84	9170	-40.79	20230105	5280	2.84	20230710	13800	-60.65	20220711	5280	2.84	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
117	20230711	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	40	2	0.74	33789380	6225	51.91	5380	5510	5370	7000	3780	5390	5428.06	1.00	0	365	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	397	28.43	0.81	12	0.09	191.00	6716.00	13800	20220711	-60.65	5280	20230710	2.84	9170	-40.79	20230105	5280	2.84	20230710	13800	-60.65	20220711	5280	2.84	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
118	20230711	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	10	2	0.19	28892970	5322	44.38	5380	5510	5370	7000	3780	5390	5429.02	1.00	0	358	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	395	28.27	0.80	12	0.07	191.00	6716.00	13800	20220711	-60.87	5280	20230710	2.27	9170	-41.11	20230105	5280	2.27	20230710	13800	-60.87	20220711	5280	2.27	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
119	20230711	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	40	2	0.74	19011150	3500	29.19	5380	5510	5370	7000	3780	5390	5431.84	1.00	0	294	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	397	28.43	0.81	12	0.05	191.00	6716.00	13800	20220711	-60.65	5280	20230710	2.84	9170	-40.79	20230105	5280	2.84	20230710	13800	-60.65	20220711	5280	2.84	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
120	20230711	101040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	40	2	0.74	8866780	1641	13.69	5380	5450	5370	7000	3780	5390	5403.34	1.00	0	264	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	397	28.43	0.81	12	0.02	191.00	6716.00	13800	20220711	-60.65	5280	20230710	2.84	9170	-40.79	20230105	5280	2.84	20230710	13800	-60.65	20220711	5280	2.84	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
121	20230711	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5410	20	2	0.37	3297290	612	5.10	5380	5420	5370	7000	3780	5390	5387.70	1.00	0	213	5463	5426	5353	5316	5243	5445	5335	37	1610	500	3660	10	1	7310300	395	28.32	0.81	12	0.01	191.00	6716.00	13800	20220711	-60.80	5280	20230710	2.46	9170	-41.00	20230105	5280	2.46	20230710	13800	-60.80	20220711	5280	2.46	20230710	2.19	N	365900	500	36 억		73096	N	N	0	N	00	N
122	20230710	161027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5390	0	3	0.00	63875990	11991	89.37	5390	5390	5280	7000	3780	5390	5326.99	0.96	0	2825	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	394	28.22	0.80	12	0.16	191.00	6716.00	13800	20220711	-60.94	5280	20230710	2.08	9170	-41.22	20230105	5280	2.08	20230710	13800	-60.94	20220711	5280	2.08	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
123	20230710	151030	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5370	-20	5	-0.37	55945000	10517	78.39	5390	5390	5280	7000	3780	5390	5319.48	0.96	0	2619	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	393	28.12	0.80	12	0.14	191.00	6716.00	13800	20220711	-61.09	5280	20230710	1.70	9170	-41.44	20230105	5280	1.70	20230710	13800	-61.09	20220711	5280	1.70	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
124	20230710	141018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5380	-10	5	-0.19	49629070	9339	69.61	5390	5390	5280	7000	3780	5390	5314.17	0.96	0	2537	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	393	28.17	0.80	12	0.13	191.00	6716.00	13800	20220711	-61.01	5280	20230710	1.89	9170	-41.33	20230105	5280	1.89	20230710	13800	-61.01	20220711	5280	1.89	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
125	20230710	131007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5360	-30	5	-0.56	47830420	9004	67.11	5390	5390	5280	7000	3780	5390	5312.13	0.96	0	2342	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	392	28.06	0.80	12	0.12	191.00	6716.00	13800	20220711	-61.16	5280	20230710	1.52	9170	-41.55	20230105	5280	1.52	20230710	13800	-61.16	20220711	5280	1.52	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
126	20230710	121035	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5320	-70	5	-1.30	41764350	7867	58.63	5390	5390	5280	7000	3780	5390	5308.80	0.96	0	2192	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	389	27.85	0.79	12	0.11	191.00	6716.00	13800	20220711	-61.45	5280	20230710	0.76	9170	-41.98	20230105	5280	0.76	20230710	13800	-61.45	20220711	5280	0.76	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
127	20230710	111031	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5320	-70	5	-1.30	41066610	7736	57.66	5390	5390	5280	7000	3780	5390	5308.51	0.96	0	2133	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	389	27.85	0.79	12	0.11	191.00	6716.00	13800	20220711	-61.45	5280	20230710	0.76	9170	-41.98	20230105	5280	0.76	20230710	13800	-61.45	20220711	5280	0.76	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
128	20230710	101032	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5330	-60	5	-1.11	37252800	7020	52.32	5390	5390	5280	7000	3780	5390	5306.67	0.96	0	1801	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	390	27.91	0.79	12	0.10	191.00	6716.00	13800	20220711	-61.38	5280	20230710	0.95	9170	-41.88	20230105	5280	0.95	20230710	13800	-61.38	20220711	5280	0.95	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
129	20230710	091023	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5320	-70	5	-1.30	3857680	723	5.39	5390	5390	5320	7000	3780	5390	5335.66	0.96	0	-200	5490	5440	5400	5350	5310	5420	5330	37	1610	500	3660	10	1	7310300	389	27.85	0.79	12	0.01	191.00	6716.00	13800	20220711	-61.45	5320	20230710	0.00	9170	-41.98	20230105	5320	0.00	20230710	13800	-61.45	20220711	5320	0.00	20230710	2.24	N	365900	500	36 억		70279	N	N	0	N	00	N
130	20230707	161020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5390	-40	5	-0.74	71385690	13213	54.99	5430	5450	5360	7050	3810	5430	5402.69	0.98	0	-1598	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	394	28.22	0.80	12	0.18	191.00	6716.00	13800	20220706	-60.94	5360	20230707	0.56	9170	-41.22	20230105	5360	0.56	20230707	13800	-60.94	20220711	5360	0.56	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
131	20230707	151020	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5430	0	3	0.00	66145400	12241	50.95	5430	5450	5360	7050	3810	5430	5403.59	0.98	0	-1175	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	397	28.43	0.81	12	0.17	191.00	6716.00	13800	20220706	-60.65	5360	20230707	1.31	9170	-40.79	20230105	5360	1.31	20230707	13800	-60.65	20220711	5360	1.31	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
132	20230707	141038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5400	-30	5	-0.55	64518860	11940	49.69	5430	5450	5360	7050	3810	5430	5403.59	0.98	0	-1175	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	395	28.27	0.80	12	0.16	191.00	6716.00	13800	20220706	-60.87	5360	20230707	0.75	9170	-41.11	20230105	5360	0.75	20230707	13800	-60.87	20220711	5360	0.75	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
133	20230707	131026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5430	0	3	0.00	60933730	11278	46.94	5430	5450	5360	7050	3810	5430	5402.88	0.98	0	-1212	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	397	28.43	0.81	12	0.15	191.00	6716.00	13800	20220706	-60.65	5360	20230707	1.31	9170	-40.79	20230105	5360	1.31	20230707	13800	-60.65	20220711	5360	1.31	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
134	20230707	121030	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5430	0	3	0.00	59532380	11020	45.87	5430	5450	5360	7050	3810	5430	5402.21	0.98	0	-1033	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	397	28.43	0.81	12	0.15	191.00	6716.00	13800	20220706	-60.65	5360	20230707	1.31	9170	-40.79	20230105	5360	1.31	20230707	13800	-60.65	20220711	5360	1.31	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
135	20230707	111036	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5390	-40	5	-0.74	56397770	10442	43.46	5430	5450	5360	7050	3810	5430	5401.05	0.98	0	-1056	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	394	28.22	0.80	12	0.14	191.00	6716.00	13800	20220706	-60.94	5360	20230707	0.56	9170	-41.22	20230105	5360	0.56	20230707	13800	-60.94	20220711	5360	0.56	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
136	20230707	101019	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5390	-40	5	-0.74	54040050	10005	41.64	5430	5450	5360	7050	3810	5430	5401.30	0.98	0	-1102	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	394	28.22	0.80	12	0.14	191.00	6716.00	13800	20220706	-60.94	5360	20230707	0.56	9170	-41.22	20230105	5360	0.56	20230707	13800	-60.94	20220711	5360	0.56	20230707	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
137	20230707	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5410	-20	5	-0.37	18321990	3376	14.05	5430	5430	5410	7050	3810	5430	5427.13	0.98	0	-679	5683	5556	5473	5346	5263	5515	5305	37	1620	500	3690	10	1	7310300	395	28.32	0.81	12	0.05	191.00	6716.00	13800	20220706	-60.80	5390	20230706	0.37	9170	-41.00	20230105	5390	0.37	20230706	13800	-60.80	20220711	5390	0.37	20230706	2.25	N	365900	500	36 억		71894	N	N	0	N	00	N
138	20230706	161022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5430	-120	5	-2.16	131203010	24027	96.65	5600	5600	5390	7210	3890	5550	5460.91	0.97	0	806	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	397	28.43	0.81	12	0.33	191.00	6716.00	13800	20220706	-60.65	5390	20230706	0.74	9170	-40.79	20230105	5390	0.74	20230706	13800	-60.65	20220706	5390	0.74	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
139	20230706	151022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5440	-110	5	-1.98	117872940	21561	86.73	5600	5600	5390	7210	3890	5550	5466.95	0.97	0	492	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	398	28.48	0.81	12	0.29	191.00	6716.00	13800	20220706	-60.58	5390	20230706	0.93	9170	-40.68	20230105	5390	0.93	20230706	13800	-60.58	20220706	5390	0.93	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
140	20230706	141023	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5410	-140	5	-2.52	108995870	19919	80.12	5600	5600	5390	7210	3890	5550	5471.95	0.97	0	299	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	395	28.32	0.81	12	0.27	191.00	6716.00	13800	20220706	-60.80	5390	20230706	0.37	9170	-41.00	20230105	5390	0.37	20230706	13800	-60.80	20220706	5390	0.37	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
141	20230706	131019	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5400	-150	5	-2.70	88218740	16078	64.67	5600	5600	5400	7210	3890	5550	5486.92	0.97	0	-463	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	395	28.27	0.80	12	0.22	191.00	6716.00	13800	20220706	-60.87	5400	20230706	0.00	9170	-41.11	20230105	5400	0.00	20230706	13800	-60.87	20220706	5400	0.00	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
142	20230706	120948	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5470	-80	5	-1.44	49364700	8942	35.97	5600	5600	5470	7210	3890	5550	5520.54	0.97	0	-787	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	400	28.64	0.81	12	0.12	191.00	6716.00	13800	20220706	-60.36	5470	20230706	0.00	9170	-40.35	20230105	5470	0.00	20230706	13800	-60.36	20220706	5470	0.00	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
143	20230706	111026	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5500	-50	5	-0.90	41935180	7588	30.52	5600	5600	5470	7210	3890	5550	5526.51	0.97	0	-742	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	402	28.80	0.82	12	0.10	191.00	6716.00	13800	20220706	-60.14	5470	20230706	0.55	9170	-40.02	20230105	5470	0.55	20230706	13800	-60.14	20220706	5470	0.55	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
144	20230706	101022	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5520	-30	5	-0.54	32537590	5878	23.64	5600	5600	5470	7210	3890	5550	5535.49	0.97	0	-767	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	404	28.90	0.82	12	0.08	191.00	6716.00	13800	20220706	-60.00	5470	20230706	0.91	9170	-39.80	20230105	5470	0.91	20230706	13800	-60.00	20220706	5470	0.91	20230706	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
145	20230706	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5540	-10	5	-0.18	17363640	3122	12.56	5600	5600	5520	7210	3890	5550	5561.70	0.97	0	-126	5810	5680	5590	5460	5370	5635	5415	37	1660	500	3770	10	1	7310300	405	29.01	0.82	12	0.04	191.00	6716.00	13800	20220706	-59.86	5500	20230705	0.73	9170	-39.59	20230105	5500	0.73	20230705	13800	-59.86	20220706	5500	0.73	20230705	2.28	N	365900	500	36 억		71083	N	N	0	N	00	N
146	20230705	161016	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5550	-130	5	-2.29	138603430	24859	191.06	5720	5720	5500	7380	3980	5680	5575.58	1.07	0	-7226	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	406	29.06	0.83	12	0.34	191.00	6716.00	13800	20220706	-59.78	5500	20230705	0.91	9170	-39.48	20230105	5500	0.91	20230705	13800	-59.78	20220706	5500	0.91	20230705	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
147	20230705	151012	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	5530	-150	5	-2.64	127138160	22791	175.17	5720	5720	5500	7380	3980	5680	5578.43	1.07	0	-6292	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	404	28.95	0.82	12	0.31	191.00	6716.00	13800	20220706	-59.93	5500	20230705	0.55	9170	-39.69	20230105	5500	0.55	20230705	13800	-59.93	20220706	5500	0.55	20230705	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
148	20230705	141001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5550	-130	5	-2.29	83495160	14900	114.52	5720	5720	5530	7380	3980	5680	5603.70	1.07	0	-5533	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	406	29.06	0.83	12	0.20	191.00	6716.00	13800	20220706	-59.78	5510	20230626	0.73	9170	-39.48	20230105	5510	0.73	20230626	13800	-59.78	20220706	5510	0.73	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
149	20230705	131004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	-80	5	-1.41	59584490	10606	81.52	5720	5720	5550	7380	3980	5680	5617.99	1.07	0	-4903	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	409	29.32	0.83	12	0.15	191.00	6716.00	13800	20220706	-59.42	5510	20230626	1.63	9170	-38.93	20230105	5510	1.63	20230626	13800	-59.42	20220706	5510	1.63	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
150	20230705	121001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	-100	5	-1.76	39755880	7051	54.19	5720	5720	5580	7380	3980	5680	5638.33	1.07	0	-4365	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	408	29.21	0.83	12	0.10	191.00	6716.00	13800	20220706	-59.57	5510	20230626	1.27	9170	-39.15	20230105	5510	1.27	20230626	13800	-59.57	20220706	5510	1.27	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
151	20230705	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	-70	5	-1.23	28686370	5075	39.01	5720	5720	5610	7380	3980	5680	5652.48	1.07	0	-2916	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	410	29.37	0.84	12	0.07	191.00	6716.00	13800	20220706	-59.35	5510	20230626	1.81	9170	-38.82	20230105	5510	1.81	20230626	13800	-59.35	20220706	5510	1.81	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
152	20230705	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-30	5	-0.53	17658250	3114	23.93	5720	5720	5650	7380	3980	5680	5670.60	1.07	0	-1289	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	413	29.58	0.84	12	0.04	191.00	6716.00	13800	20220706	-59.06	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
153	20230705	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5690	10	2	0.18	1555870	273	2.10	5720	5720	5690	7380	3980	5680	5699.23	1.07	0	-152	5886	5782	5696	5592	5506	5740	5550	37	1700	500	3860	10	1	7310300	416	29.79	0.85	12	0.00	191.00	6716.00	13800	20220706	-58.77	5510	20230626	3.27	9170	-37.95	20230105	5510	3.27	20230626	13800	-58.77	20220706	5510	3.27	20230626	2.38	N	365900	500	36 억		78313	N	N	0	N	00	N
154	20230704	160958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5680	-70	5	-1.22	73759850	13011	61.27	5800	5800	5610	7470	4030	5750	5669.04	1.08	0	-504	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	415	29.74	0.85	12	0.18	191.00	6716.00	13800	20220706	-58.84	5510	20230626	3.09	9170	-38.06	20230105	5510	3.09	20230626	13800	-58.84	20220706	5510	3.09	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
155	20230704	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-100	5	-1.74	72947610	12868	60.60	5800	5800	5610	7470	4030	5750	5668.92	1.08	0	-492	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	413	29.58	0.84	12	0.18	191.00	6716.00	13800	20220706	-59.06	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
156	20230704	140952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5650	-100	5	-1.74	66330090	11698	55.09	5800	5800	5610	7470	4030	5750	5670.21	1.08	0	-718	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	413	29.58	0.84	12	0.16	191.00	6716.00	13800	20220706	-59.06	5510	20230626	2.54	9170	-38.39	20230105	5510	2.54	20230626	13800	-59.06	20220706	5510	2.54	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
157	20230704	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	-90	5	-1.57	57251340	10096	47.54	5800	5800	5610	7470	4030	5750	5670.70	1.08	0	-788	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	414	29.63	0.84	12	0.14	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
158	20230704	120952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5680	-70	5	-1.22	53925940	9509	44.78	5800	5800	5610	7470	4030	5750	5671.04	1.08	0	-788	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	415	29.74	0.85	12	0.13	191.00	6716.00	13800	20220706	-58.84	5510	20230626	3.09	9170	-38.06	20230105	5510	3.09	20230626	13800	-58.84	20220706	5510	3.09	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
159	20230704	110945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5640	-110	5	-1.91	49731990	8766	41.28	5800	5800	5610	7470	4030	5750	5673.28	1.08	0	-789	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	412	29.53	0.84	12	0.12	191.00	6716.00	13800	20220706	-59.13	5510	20230626	2.36	9170	-38.50	20230105	5510	2.36	20230626	13800	-59.13	20220706	5510	2.36	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
160	20230704	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5730	-20	5	-0.35	10704160	1861	8.76	5800	5800	5720	7470	4030	5750	5751.83	1.08	0	-13	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	419	30.00	0.85	12	0.03	191.00	6716.00	13800	20220706	-58.48	5510	20230626	3.99	9170	-37.51	20230105	5510	3.99	20230626	13800	-58.48	20220706	5510	3.99	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
161	20230704	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5750	0	3	0.00	5043760	874	4.12	5800	5800	5740	7470	4030	5750	5770.89	1.08	0	98	5923	5836	5743	5656	5563	5880	5700	37	1720	500	3910	10	1	7310300	420	30.10	0.86	12	0.01	191.00	6716.00	13800	20220706	-58.33	5510	20230626	4.36	9170	-37.30	20230105	5510	4.36	20230626	13800	-58.33	20220706	5510	4.36	20230626	2.37	N	365900	500	36 억		78825	N	N	0	N	00	N
162	20230703	160930	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5750	90	2	1.59	121559480	21233	244.00	5700	5830	5650	7350	3970	5660	5725.03	1.04	0	2571	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	420	30.10	0.86	12	0.29	191.00	6716.00	13800	20220706	-58.33	5510	20230626	4.36	9170	-37.30	20230105	5510	4.36	20230626	13800	-58.33	20220706	5510	4.36	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
163	20230703	150940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5790	130	2	2.30	116044030	20274	232.98	5700	5830	5650	7350	3970	5660	5723.79	1.04	0	2456	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	423	30.31	0.86	12	0.28	191.00	6716.00	13800	20220706	-58.04	5510	20230626	5.08	9170	-36.86	20230105	5510	5.08	20230626	13800	-58.04	20220706	5510	5.08	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
164	20230703	140938	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5800	140	2	2.47	113899370	19903	228.72	5700	5830	5650	7350	3970	5660	5722.72	1.04	0	2449	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	424	30.37	0.86	12	0.27	191.00	6716.00	13800	20220706	-57.97	5510	20230626	5.26	9170	-36.75	20230105	5510	5.26	20230626	13800	-57.97	20220706	5510	5.26	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
165	20230703	130933	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5730	70	2	1.24	75086460	13182	151.48	5700	5740	5650	7350	3970	5660	5696.14	1.04	0	2449	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	419	30.00	0.85	12	0.18	191.00	6716.00	13800	20220706	-58.48	5510	20230626	3.99	9170	-37.51	20230105	5510	3.99	20230626	13800	-58.48	20220706	5510	3.99	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
166	20230703	120939	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5720	60	2	1.06	48122850	8471	97.35	5700	5740	5650	7350	3970	5660	5680.89	1.04	0	1349	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	418	29.95	0.85	12	0.12	191.00	6716.00	13800	20220706	-58.55	5510	20230626	3.81	9170	-37.62	20230105	5510	3.81	20230626	13800	-58.55	20220706	5510	3.81	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
167	20230703	110933	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5710	50	2	0.88	38804250	6838	78.58	5700	5740	5650	7350	3970	5660	5674.80	1.04	0	1116	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	417	29.90	0.85	12	0.09	191.00	6716.00	13800	20220706	-58.62	5510	20230626	3.63	9170	-37.73	20230105	5510	3.63	20230626	13800	-58.62	20220706	5510	3.63	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
168	20230703	100920	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5720	60	2	1.06	34544200	6091	70.00	5700	5740	5650	7350	3970	5660	5671.35	1.04	0	923	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	418	29.95	0.85	12	0.08	191.00	6716.00	13800	20220706	-58.55	5510	20230626	3.81	9170	-37.62	20230105	5510	3.81	20230626	13800	-58.55	20220706	5510	3.81	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N
169	20230703	090930	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5660	0	3	0.00	1851190	326	3.75	5700	5700	5650	7350	3970	5660	5678.50	1.04	0	-100	5753	5706	5653	5606	5553	5680	5580	37	1690	500	3840	10	1	7310300	414	29.63	0.84	12	0.00	191.00	6716.00	13800	20220706	-58.99	5510	20230626	2.72	9170	-38.28	20230105	5510	2.72	20230626	13800	-58.99	20220706	5510	2.72	20230626	2.42	N	365900	500	36 억		75770	N	N	0	N	00	N