KissMeData/365900/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	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	10	2	0.25	30077915	7498	116.05	4000	4040	4000	5230	2820	4025	4011.43	0.46	0	1921	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.10	-1637.00	5266.00	5590	20230921	-27.82	3730	20231027	8.18	5490	-26.50	20240719	3900	3.46	20240308	5590	-27.82	20230921	3730	8.18	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
3	20240731	151252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	10	2	0.25	29700455	7404	114.60	4000	4040	4000	5230	2820	4025	4011.41	0.46	0	1991	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.10	-1637.00	5266.00	5590	20230921	-27.82	3730	20231027	8.18	5490	-26.50	20240719	3900	3.46	20240308	5590	-27.82	20230921	3730	8.18	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
4	20240731	141252	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	5	2	0.12	24710395	6159	95.33	4000	4040	4000	5230	2820	4025	4012.08	0.46	0	1432	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.08	-1637.00	5266.00	5590	20230921	-27.91	3730	20231027	8.04	5490	-26.59	20240719	3900	3.33	20240308	5590	-27.91	20230921	3730	8.04	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
5	20240731	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-10	5	-0.25	17268830	4303	66.60	4000	4040	4000	5230	2820	4025	4013.21	0.46	0	1056	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	294	-2.45	0.76	12	0.06	-1637.00	5266.00	5590	20230921	-28.18	3730	20231027	7.64	5490	-26.87	20240719	3900	2.95	20240308	5590	-28.18	20230921	3730	7.64	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
6	20240731	121245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-10	5	-0.25	16109470	4014	62.13	4000	4040	4000	5230	2820	4025	4013.32	0.46	0	1055	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	294	-2.45	0.76	12	0.05	-1637.00	5266.00	5590	20230921	-28.18	3730	20231027	7.64	5490	-26.87	20240719	3900	2.95	20240308	5590	-28.18	20230921	3730	7.64	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
7	20240731	111248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-10	5	-0.25	15535755	3871	59.91	4000	4040	4000	5230	2820	4025	4013.37	0.46	0	1055	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	294	-2.45	0.76	12	0.05	-1637.00	5266.00	5590	20230921	-28.18	3730	20231027	7.64	5490	-26.87	20240719	3900	2.95	20240308	5590	-28.18	20230921	3730	7.64	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
8	20240731	101246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	15	2	0.37	7041855	1757	27.19	4000	4040	4000	5230	2820	4025	4007.89	0.46	0	970	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	295	-2.47	0.77	12	0.02	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
9	20240731	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-10	5	-0.25	5041645	1260	19.50	4000	4015	4000	5230	2820	4025	4001.31	0.46	0	593	4115	4070	4025	3980	3935	4047	3957	37	1205	500	2730	5	1	7310300	294	-2.45	0.76	12	0.02	-1637.00	5266.00	5590	20230921	-28.18	3730	20231027	7.64	5490	-26.87	20240719	3900	2.95	20240308	5590	-28.18	20230921	3730	7.64	20231027	0.35	N	365900	500	36 억		33737	N	N	0	N	00	N
10	20240730	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-30	5	-0.74	25911775	6461	71.02	4070	4070	3980	5270	2840	4055	4010.49	0.47	0	-581	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	294	-2.46	0.76	12	0.09	-1637.00	5266.00	5590	20230921	-28.00	3730	20231027	7.91	5490	-26.68	20240719	3900	3.21	20240308	5590	-28.00	20230921	3730	7.91	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
11	20240730	151239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-30	5	-0.74	25002670	6235	68.53	4070	4070	3980	5270	2840	4055	4010.05	0.47	0	-560	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	294	-2.46	0.76	12	0.09	-1637.00	5266.00	5590	20230921	-28.00	3730	20231027	7.91	5490	-26.68	20240719	3900	3.21	20240308	5590	-28.00	20230921	3730	7.91	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
12	20240730	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-35	5	-0.86	24408300	6087	66.90	4070	4070	3980	5270	2840	4055	4009.91	0.47	0	-564	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	294	-2.46	0.76	12	0.08	-1637.00	5266.00	5590	20230921	-28.09	3730	20231027	7.77	5490	-26.78	20240719	3900	3.08	20240308	5590	-28.09	20230921	3730	7.77	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
13	20240730	131229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-45	5	-1.11	22683120	5657	62.18	4070	4070	3980	5270	2840	4055	4009.74	0.47	0	-589	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	293	-2.45	0.76	12	0.08	-1637.00	5266.00	5590	20230921	-28.26	3730	20231027	7.51	5490	-26.96	20240719	3900	2.82	20240308	5590	-28.26	20230921	3730	7.51	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
14	20240730	121220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-45	5	-1.11	18619630	4644	51.04	4070	4070	3980	5270	2840	4055	4009.39	0.47	0	-686	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	293	-2.45	0.76	12	0.06	-1637.00	5266.00	5590	20230921	-28.26	3730	20231027	7.51	5490	-26.96	20240719	3900	2.82	20240308	5590	-28.26	20230921	3730	7.51	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
15	20240730	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-45	5	-1.11	14882170	3711	40.79	4070	4070	3980	5270	2840	4055	4010.29	0.47	0	-269	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	293	-2.45	0.76	12	0.05	-1637.00	5266.00	5590	20230921	-28.26	3730	20231027	7.51	5490	-26.96	20240719	3900	2.82	20240308	5590	-28.26	20230921	3730	7.51	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
16	20240730	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-20	5	-0.49	11125440	2774	30.49	4070	4070	3980	5270	2840	4055	4010.61	0.47	0	-301	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	295	-2.46	0.77	12	0.04	-1637.00	5266.00	5590	20230921	-27.82	3730	20231027	8.18	5490	-26.50	20240719	3900	3.46	20240308	5590	-27.82	20230921	3730	8.18	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
17	20240730	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-60	5	-1.48	8610120	2147	23.60	4070	4070	3980	5270	2840	4055	4010.30	0.47	0	14	4111	4082	4041	4012	3971	4062	3992	37	1215	500	2750	5	1	7310300	292	-2.44	0.76	12	0.03	-1637.00	5266.00	5590	20230921	-28.53	3730	20231027	7.10	5490	-27.23	20240719	3900	2.44	20240308	5590	-28.53	20230921	3730	7.10	20231027	0.35	N	365900	500	36 억		34290	N	N	0	N	00	N
18	20240729	161212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	15	2	0.37	36237680	8987	31.97	4060	4070	4000	5250	2830	4040	4032.23	0.43	0	2579	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	296	-2.48	0.77	12	0.12	-1637.00	5266.00	5590	20230921	-27.46	3730	20231027	8.71	5490	-26.14	20240719	3900	3.97	20240308	5590	-27.46	20230921	3730	8.71	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
19	20240729	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	0	3	0.00	35756245	8868	31.55	4060	4070	4000	5250	2830	4040	4032.05	0.43	0	2661	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	295	-2.47	0.77	12	0.12	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
20	20240729	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-10	5	-0.25	34438390	8542	30.39	4060	4070	4000	5250	2830	4040	4031.65	0.43	0	2450	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	295	-2.46	0.77	12	0.12	-1637.00	5266.00	5590	20230921	-27.91	3730	20231027	8.04	5490	-26.59	20240719	3900	3.33	20240308	5590	-27.91	20230921	3730	8.04	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
21	20240729	131234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	5	2	0.12	30445155	7552	26.87	4060	4070	4000	5250	2830	4040	4031.40	0.43	0	2373	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	296	-2.47	0.77	12	0.10	-1637.00	5266.00	5590	20230921	-27.64	3730	20231027	8.45	5490	-26.32	20240719	3900	3.72	20240308	5590	-27.64	20230921	3730	8.45	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
22	20240729	121235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	10	2	0.25	21451010	5311	18.89	4060	4070	4000	5250	2830	4040	4038.98	0.43	0	2324	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	296	-2.47	0.77	12	0.07	-1637.00	5266.00	5590	20230921	-27.55	3730	20231027	8.58	5490	-26.23	20240719	3900	3.85	20240308	5590	-27.55	20230921	3730	8.58	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
23	20240729	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	0	3	0.00	15461630	3826	13.61	4060	4070	4000	5250	2830	4040	4041.20	0.43	0	1211	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	295	-2.47	0.77	12	0.05	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
24	20240729	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	30	2	0.74	11622035	2877	10.24	4060	4070	4000	5250	2830	4040	4039.64	0.43	0	545	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	298	-2.49	0.77	12	0.04	-1637.00	5266.00	5590	20230921	-27.19	3730	20231027	9.12	5490	-25.87	20240719	3900	4.36	20240308	5590	-27.19	20230921	3730	9.12	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
25	20240729	091217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	0	3	0.00	3181345	787	2.80	4060	4060	4000	5250	2830	4040	4042.37	0.43	0	-211	4193	4116	4058	3981	3923	4087	3952	37	1210	500	2740	5	1	7310300	295	-2.47	0.77	12	0.01	-1637.00	5266.00	5590	20230921	-27.73	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.35	N	365900	500	36 억		31703	N	N	0	N	00	N
26	20240726	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-70	5	-1.70	112739460	28034	153.08	4110	4135	4000	5340	2880	4110	4021.49	0.41	0	1087	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	295	-2.47	0.77	12	0.38	-1637.00	5266.00	6450	20230720	-37.36	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
27	20240726	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-110	5	-2.68	110379705	27447	149.88	4110	4135	4000	5340	2880	4110	4021.56	0.41	0	1473	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	292	-2.44	0.76	12	0.38	-1637.00	5266.00	6450	20230720	-37.98	3730	20231027	7.24	5490	-27.14	20240719	3900	2.56	20240308	5590	-28.44	20230921	3730	7.24	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
28	20240726	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-90	5	-2.19	57082510	14153	77.28	4110	4135	4010	5340	2880	4110	4033.24	0.41	0	1707	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	294	-2.46	0.76	12	0.19	-1637.00	5266.00	6450	20230720	-37.67	3730	20231027	7.77	5490	-26.78	20240719	3900	3.08	20240308	5590	-28.09	20230921	3730	7.77	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
29	20240726	131213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-80	5	-1.95	43184020	10702	58.44	4110	4135	4010	5340	2880	4110	4035.14	0.41	0	1715	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	295	-2.46	0.77	12	0.15	-1637.00	5266.00	6450	20230720	-37.52	3730	20231027	8.04	5490	-26.59	20240719	3900	3.33	20240308	5590	-27.91	20230921	3730	8.04	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
30	20240726	121218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-70	5	-1.70	38918530	9644	52.66	4110	4135	4010	5340	2880	4110	4035.52	0.41	0	1610	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	295	-2.47	0.77	12	0.13	-1637.00	5266.00	6450	20230720	-37.36	3730	20231027	8.31	5490	-26.41	20240719	3900	3.59	20240308	5590	-27.73	20230921	3730	8.31	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
31	20240726	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-60	5	-1.46	33852120	8386	45.79	4110	4135	4010	5340	2880	4110	4036.74	0.41	0	1577	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	296	-2.47	0.77	12	0.11	-1637.00	5266.00	6450	20230720	-37.21	3730	20231027	8.58	5490	-26.23	20240719	3900	3.85	20240308	5590	-27.55	20230921	3730	8.58	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
32	20240726	101210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-90	5	-2.19	30364460	7524	41.09	4110	4135	4010	5340	2880	4110	4035.68	0.41	0	1520	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	294	-2.46	0.76	12	0.10	-1637.00	5266.00	6450	20230720	-37.67	3730	20231027	7.77	5490	-26.78	20240719	3900	3.08	20240308	5590	-28.09	20230921	3730	7.77	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
33	20240726	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	-50	5	-1.22	3457920	844	4.61	4110	4135	4050	5340	2880	4110	4097.06	0.41	0	249	4200	4155	4110	4065	4020	4177	4087	37	1230	500	2790	5	1	7310300	297	-2.48	0.77	12	0.01	-1637.00	5266.00	6450	20230720	-37.05	3730	20231027	8.85	5490	-26.05	20240719	3900	4.10	20240308	5590	-27.37	20230921	3730	8.85	20231027	0.37	N	365900	500	36 억		29946	N	N	0	N	00	N
34	20240725	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	-90	5	-2.14	74363685	18185	52.45	4070	4155	4065	5460	2940	4200	4089.29	0.40	0	-23	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	300	-2.51	0.78	12	0.25	-1637.00	5266.00	6450	20230720	-36.28	3730	20231027	10.19	5490	-25.14	20240719	3900	5.38	20240308	5590	-26.48	20230921	3730	10.19	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
35	20240725	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-105	5	-2.50	60078305	14696	42.38	4070	4155	4065	5460	2940	4200	4088.07	0.40	0	134	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	299	-2.50	0.78	12	0.20	-1637.00	5266.00	6450	20230720	-36.51	3730	20231027	9.79	5490	-25.41	20240719	3900	5.00	20240308	5590	-26.74	20230921	3730	9.79	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
36	20240725	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-115	5	-2.74	49002995	11993	34.59	4070	4155	4065	5460	2940	4200	4085.97	0.40	0	253	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	299	-2.50	0.78	12	0.16	-1637.00	5266.00	6450	20230720	-36.67	3730	20231027	9.52	5490	-25.59	20240719	3900	4.74	20240308	5590	-26.92	20230921	3730	9.52	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
37	20240725	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-115	5	-2.74	43833820	10728	30.94	4070	4155	4065	5460	2940	4200	4085.93	0.40	0	185	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	299	-2.50	0.78	12	0.15	-1637.00	5266.00	6450	20230720	-36.67	3730	20231027	9.52	5490	-25.59	20240719	3900	4.74	20240308	5590	-26.92	20230921	3730	9.52	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
38	20240725	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	-120	5	-2.86	41368450	10126	29.20	4070	4155	4065	5460	2940	4200	4085.37	0.40	0	409	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	298	-2.49	0.77	12	0.14	-1637.00	5266.00	6450	20230720	-36.74	3730	20231027	9.38	5490	-25.68	20240719	3900	4.62	20240308	5590	-27.01	20230921	3730	9.38	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
39	20240725	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-110	5	-2.62	39775680	9735	28.08	4070	4155	4065	5460	2940	4200	4085.84	0.40	0	431	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	299	-2.50	0.78	12	0.13	-1637.00	5266.00	6450	20230720	-36.59	3730	20231027	9.65	5490	-25.50	20240719	3900	4.87	20240308	5590	-26.83	20230921	3730	9.65	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
40	20240725	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-135	5	-3.21	35878450	8780	25.32	4070	4155	4065	5460	2940	4200	4086.38	0.40	0	173	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	297	-2.48	0.77	12	0.12	-1637.00	5266.00	6450	20230720	-36.98	3730	20231027	8.98	5490	-25.96	20240719	3900	4.23	20240308	5590	-27.28	20230921	3730	8.98	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
41	20240725	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-75	5	-1.79	4356760	1065	3.07	4070	4155	4070	5460	2940	4200	4090.85	0.40	0	-197	4333	4266	4183	4116	4033	4225	4075	37	1260	500	2850	5	1	7310300	302	-2.52	0.78	12	0.01	-1637.00	5266.00	6450	20230720	-36.05	3730	20231027	10.59	5490	-24.86	20240719	3900	5.77	20240308	5590	-26.21	20230921	3730	10.59	20231027	0.38	N	365900	500	36 억		29462	N	N	0	N	00	N
42	20240724	161158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-15	5	-0.36	142096920	34173	92.98	4215	4250	4100	5470	2955	4215	4158.15	0.38	0	1203	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	307	-2.57	0.80	12	0.47	-1637.00	5266.00	6450	20230720	-34.88	3730	20231027	12.60	5490	-23.50	20240719	3900	7.69	20240308	5590	-24.87	20230921	3730	12.60	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
43	20240724	151216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-45	5	-1.07	140076165	33689	91.66	4215	4250	4100	5470	2955	4215	4157.92	0.38	0	1296	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	305	-2.55	0.79	12	0.46	-1637.00	5266.00	6450	20230720	-35.35	3730	20231027	11.80	5490	-24.04	20240719	3900	6.92	20240308	5590	-25.40	20230921	3730	11.80	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
44	20240724	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-95	5	-2.25	96570335	23192	63.10	4215	4250	4115	5470	2955	4215	4163.95	0.38	0	1683	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	301	-2.52	0.78	12	0.32	-1637.00	5266.00	6450	20230720	-36.12	3730	20231027	10.46	5490	-24.95	20240719	3900	5.64	20240308	5590	-26.30	20230921	3730	10.46	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
45	20240724	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-90	5	-2.14	90868530	21809	59.34	4215	4250	4115	5470	2955	4215	4166.56	0.38	0	1861	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	302	-2.52	0.78	12	0.30	-1637.00	5266.00	6450	20230720	-36.05	3730	20231027	10.59	5490	-24.86	20240719	3900	5.77	20240308	5590	-26.21	20230921	3730	10.59	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
46	20240724	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	-85	5	-2.02	79187350	18981	51.64	4215	4250	4115	5470	2955	4215	4171.93	0.38	0	1796	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	302	-2.52	0.78	12	0.26	-1637.00	5266.00	6450	20230720	-35.97	3730	20231027	10.72	5490	-24.77	20240719	3900	5.90	20240308	5590	-26.12	20230921	3730	10.72	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
47	20240724	111212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-20	5	-0.47	57997875	13864	37.72	4215	4250	4115	5470	2955	4215	4183.34	0.38	0	1873	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	307	-2.56	0.80	12	0.19	-1637.00	5266.00	6450	20230720	-34.96	3730	20231027	12.47	5490	-23.59	20240719	3900	7.56	20240308	5590	-24.96	20230921	3730	12.47	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
48	20240724	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-50	5	-1.19	37825250	9079	24.70	4215	4215	4115	5470	2955	4215	4166.24	0.38	0	1770	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	304	-2.54	0.79	12	0.12	-1637.00	5266.00	6450	20230720	-35.43	3730	20231027	11.66	5490	-24.13	20240719	3900	6.79	20240308	5590	-25.49	20230921	3730	11.66	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
49	20240724	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-15	5	-0.36	11179885	2676	7.28	4215	4215	4150	5470	2955	4215	4177.83	0.38	0	1387	4611	4412	4311	4112	4011	4362	4062	37	1255	500	2860	5	1	7310300	307	-2.57	0.80	12	0.04	-1637.00	5266.00	6450	20230720	-34.88	3730	20231027	12.60	5490	-23.50	20240719	3900	7.69	20240308	5590	-24.87	20230921	3730	12.60	20231027	0.43	N	365900	500	36 억		27710	N	N	0	N	00	N
50	20240723	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-115	5	-2.66	147370250	34430	18.46	4265	4510	4210	5620	3035	4330	4280.29	0.36	0	1029	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	308	-2.57	0.80	12	0.47	-1637.00	5266.00	6450	20230720	-34.65	3730	20231027	13.00	5490	-23.22	20240719	3900	8.08	20240308	5590	-24.60	20230921	3730	13.00	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
51	20240723	151220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-110	5	-2.54	137701935	32137	17.23	4265	4510	4210	5620	3035	4330	4284.84	0.36	0	1037	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	308	-2.58	0.80	12	0.44	-1637.00	5266.00	6450	20230720	-34.57	3730	20231027	13.14	5490	-23.13	20240719	3900	8.21	20240308	5590	-24.51	20230921	3730	13.14	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
52	20240723	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-115	5	-2.66	123698530	28823	15.46	4265	4510	4210	5620	3035	4330	4291.66	0.36	0	1312	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	308	-2.57	0.80	12	0.39	-1637.00	5266.00	6450	20230720	-34.65	3730	20231027	13.00	5490	-23.22	20240719	3900	8.08	20240308	5590	-24.60	20230921	3730	13.00	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
53	20240723	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-95	5	-2.19	106822595	24821	13.31	4265	4510	4210	5620	3035	4330	4303.72	0.36	0	1294	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	310	-2.59	0.80	12	0.34	-1637.00	5266.00	6450	20230720	-34.34	3730	20231027	13.54	5490	-22.86	20240719	3900	8.59	20240308	5590	-24.24	20230921	3730	13.54	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
54	20240723	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-115	5	-2.66	98089945	22750	12.20	4265	4510	4210	5620	3035	4330	4311.65	0.36	0	1178	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	308	-2.57	0.80	12	0.31	-1637.00	5266.00	6450	20230720	-34.65	3730	20231027	13.00	5490	-23.22	20240719	3900	8.08	20240308	5590	-24.60	20230921	3730	13.00	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
55	20240723	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-90	5	-2.08	88994695	20595	11.04	4265	4510	4240	5620	3035	4330	4321.18	0.36	0	1180	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	310	-2.59	0.81	12	0.28	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5490	-22.77	20240719	3900	8.72	20240308	5590	-24.15	20230921	3730	13.67	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
56	20240723	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	20	2	0.46	68242885	15763	8.45	4265	4510	4240	5620	3035	4330	4329.31	0.36	0	147	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	318	-2.66	0.83	12	0.22	-1637.00	5266.00	6450	20230720	-32.56	3730	20231027	16.62	5490	-20.77	20240719	3900	11.54	20240308	5590	-22.18	20230921	3730	16.62	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
57	20240723	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-50	5	-1.15	19295315	4515	2.42	4265	4305	4240	5620	3035	4330	4273.60	0.36	0	938	4680	4505	4275	4100	3870	4390	3985	37	1290	500	2940	5	1	7310300	313	-2.61	0.81	12	0.06	-1637.00	5266.00	6450	20230720	-33.64	3730	20231027	14.75	5490	-22.04	20240719	3900	9.74	20240308	5590	-23.43	20230921	3730	14.75	20231027	0.12	N	365900	500	36 억		26649	N	N	0	N	00	N
58	20240722	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	-90	5	-2.04	780658590	186020	5.64	4410	4450	4045	5740	3095	4420	4196.39	0.33	0	8400	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	317	-2.65	0.82	12	2.54	-1637.00	5266.00	6450	20230720	-32.87	3730	20231027	16.09	5490	-21.13	20240719	3900	11.03	20240308	5590	-22.54	20230921	3730	16.09	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
59	20240722	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	-105	5	-2.38	752202855	179453	5.44	4410	4450	4045	5740	3095	4420	4191.38	0.33	0	8021	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	315	-2.64	0.82	12	2.45	-1637.00	5266.00	6450	20230720	-33.10	3730	20231027	15.68	5490	-21.40	20240719	3900	10.64	20240308	5590	-22.81	20230921	3730	15.68	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
60	20240722	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	-270	5	-6.11	639665500	153028	4.64	4410	4450	4045	5740	3095	4420	4179.73	0.33	0	7559	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	303	-2.54	0.79	12	2.09	-1637.00	5266.00	6450	20230720	-35.66	3730	20231027	11.26	5490	-24.41	20240719	3900	6.41	20240308	5590	-25.76	20230921	3730	11.26	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
61	20240722	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	-305	5	-6.90	629652665	150600	4.57	4410	4450	4045	5740	3095	4420	4180.63	0.33	0	7279	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	301	-2.51	0.78	12	2.06	-1637.00	5266.00	6450	20230720	-36.20	3730	20231027	10.32	5490	-25.05	20240719	3900	5.51	20240308	5590	-26.39	20230921	3730	10.32	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
62	20240722	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-325	5	-7.35	525347280	125593	3.81	4410	4450	4045	5740	3095	4420	4182.54	0.33	0	7318	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	299	-2.50	0.78	12	1.72	-1637.00	5266.00	6450	20230720	-36.51	3730	20231027	9.79	5490	-25.41	20240719	3900	5.00	20240308	5590	-26.74	20230921	3730	9.79	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
63	20240722	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	-310	5	-7.01	494601550	118054	3.58	4410	4450	4045	5740	3095	4420	4189.22	0.33	0	7412	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	300	-2.51	0.78	12	1.61	-1637.00	5266.00	6450	20230720	-36.28	3730	20231027	10.19	5490	-25.14	20240719	3900	5.38	20240308	5590	-26.48	20230921	3730	10.19	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
64	20240722	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-365	5	-8.26	422932130	100422	3.04	4410	4450	4055	5740	3095	4420	4211.12	0.33	0	7379	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	296	-2.48	0.77	12	1.37	-1637.00	5266.00	6450	20230720	-37.13	3730	20231027	8.71	5490	-26.14	20240719	3900	3.97	20240308	5590	-27.46	20230921	3730	8.71	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
65	20240722	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	-150	5	-3.39	120618840	27746	0.84	4410	4450	4240	5740	3095	4420	4346.71	0.33	0	1721	5926	5172	4736	3982	3546	4955	3765	37	1320	500	3000	5	1	7310300	312	-2.61	0.81	12	0.38	-1637.00	5266.00	6450	20230720	-33.80	3730	20231027	14.48	5490	-22.22	20240719	3900	9.49	20240308	5590	-23.61	20230921	3730	14.48	20231027	0.12	N	365900	500	36 억		23781	N	N	0	N	00	N
66	20240719	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	195	2	4.62	16854710015	3290069	77068.84	4640	5490	4300	5490	2960	4225	5123.05	0.59	0	-19585	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	5	1	7310300	323	-2.70	0.84	12	45.01	-1637.00	5266.00	6450	20230720	-31.47	3730	20231027	18.50	5490	-19.49	20240719	3900	13.33	20240308	6450	-31.47	20230720	3730	18.50	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
67	20240719	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	165	2	3.91	16715178090	3258383	76326.61	4640	5490	4300	5490	2960	4225	5129.90	0.59	0	-18142	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	5	1	7310300	321	-2.68	0.83	12	44.57	-1637.00	5266.00	6450	20230720	-31.94	3730	20231027	17.69	5490	-20.04	20240719	3900	12.56	20240308	6450	-31.94	20230720	3730	17.69	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
68	20240719	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4700	475	2	11.24	15811779075	3056624	71600.47	4640	5490	4325	5490	2960	4225	5172.96	0.59	0	-18014	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	5	1	7310300	344	-2.87	0.89	12	41.81	-1637.00	5266.00	6450	20230720	-27.13	3730	20231027	26.01	5490	-14.39	20240719	3900	20.51	20240308	6450	-27.13	20230720	3730	26.01	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
69	20240719	131131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4855	630	2	14.91	14876586660	2864103	67090.72	4640	5490	4325	5490	2960	4225	5194.15	0.59	0	-17887	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	5	1	7310300	355	-2.97	0.92	12	39.18	-1637.00	5266.00	6450	20230720	-24.73	3730	20231027	30.16	5490	-11.57	20240719	3900	24.49	20240308	6450	-24.73	20230720	3730	30.16	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
70	20240719	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	855	2	20.24	13173055555	2518699	58999.74	4640	5490	4325	5490	2960	4225	5230.10	0.59	0	-18606	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	10	1	7310300	371	-3.10	0.96	12	34.45	-1637.00	5266.00	6450	20230720	-21.24	3730	20231027	36.19	5490	-7.47	20240719	3900	30.26	20240308	6450	-21.24	20230720	3730	36.19	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
71	20240719	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5150	925	2	21.89	12111724925	2307321	54048.28	4640	5490	4325	5490	2960	4225	5249.26	0.59	0	-18954	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	10	1	7310300	376	-3.15	0.98	12	31.56	-1637.00	5266.00	6450	20230720	-20.16	3730	20231027	38.07	5490	-6.19	20240719	3900	32.05	20240308	6450	-20.16	20230720	3730	38.07	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
72	20240719	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	1075	2	25.44	9685438775	1843488	43183.13	4640	5490	4325	5490	2960	4225	5253.87	0.59	0	-17468	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	10	1	7310300	387	-3.24	1.01	12	25.22	-1637.00	5266.00	6450	20230720	-17.83	3730	20231027	42.09	5490	-3.46	20240719	3900	35.90	20240308	6450	-17.83	20230720	3730	42.09	20231027	0.12	N	365900	500	36 억		43369	N	N	0	N	00	N
73	20240719	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5160	935	2	22.13	504849430	104676	2452.00	4640	5160	4325	5490	2960	4225	4822.97	0.59	0	-1679	4338	4281	4213	4156	4088	4310	4185	37	1265	500	2870	10	1	7310300	377	-3.15	0.98	12	1.43	-1637.00	5266.00	6450	20230720	-20.00	3730	20231027	38.34	5420	-4.80	20240105	3900	32.31	20240308	6450	-20.00	20230720	3730	38.34	20231027	0.12	N	365900	500	36 억		43369	Y	N	0	N	00	N
74	20240718	161118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-20	5	-0.47	17988560	4269	54.22	4150	4270	4145	5510	2975	4245	4213.46	0.60	0	-667	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	309	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.50	3730	20231027	13.27	5420	-22.05	20240105	3900	8.33	20240308	6450	-34.50	20230720	3730	13.27	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
75	20240718	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-20	5	-0.47	16961885	4026	51.14	4150	4270	4145	5510	2975	4245	4213.09	0.60	0	-656	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	309	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.50	3730	20231027	13.27	5420	-22.05	20240105	3900	8.33	20240308	6450	-34.50	20230720	3730	13.27	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
76	20240718	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-5	5	-0.12	16462855	3908	49.64	4150	4270	4145	5510	2975	4245	4212.60	0.60	0	-656	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	310	-2.59	0.81	12	0.05	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5420	-21.77	20240105	3900	8.72	20240308	6450	-34.26	20230720	3730	13.67	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
77	20240718	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	0	3	0.00	14179105	3369	42.79	4150	4270	4145	5510	2975	4245	4208.70	0.60	0	-638	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	310	-2.59	0.81	12	0.05	-1637.00	5266.00	6450	20230720	-34.19	3730	20231027	13.81	5420	-21.68	20240105	3900	8.85	20240308	6450	-34.19	20230720	3730	13.81	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
78	20240718	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	0	3	0.00	13886200	3300	41.92	4150	4270	4145	5510	2975	4245	4207.94	0.60	0	-638	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	310	-2.59	0.81	12	0.05	-1637.00	5266.00	6450	20230720	-34.19	3730	20231027	13.81	5420	-21.68	20240105	3900	8.85	20240308	6450	-34.19	20230720	3730	13.81	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
79	20240718	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-5	5	-0.12	13012490	3094	39.30	4150	4270	4145	5510	2975	4245	4205.72	0.60	0	-655	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	310	-2.59	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5420	-21.77	20240105	3900	8.72	20240308	6450	-34.26	20230720	3730	13.67	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
80	20240718	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	-5	5	-0.12	12944670	3078	39.10	4150	4270	4145	5510	2975	4245	4205.55	0.60	0	-650	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	310	-2.59	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5420	-21.77	20240105	3900	8.72	20240308	6450	-34.26	20230720	3730	13.67	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
81	20240718	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	20	2	0.47	12075990	2873	36.49	4150	4270	4145	5510	2975	4245	4203.27	0.60	0	-509	4478	4361	4183	4066	3888	4420	4125	37	1265	500	2880	5	1	7310300	312	-2.61	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-33.88	3730	20231027	14.34	5420	-21.31	20240105	3900	9.36	20240308	6450	-33.88	20230720	3730	14.34	20231027	0.12	N	365900	500	36 억		44028	N	N	0	N	00	N
82	20240717	161219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	220	2	5.47	29333365	7072	237.24	4040	4300	4005	5230	2820	4025	4144.32	0.61	0	-640	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	310	-2.59	0.81	12	0.10	-1637.00	5266.00	6450	20230720	-34.19	3730	20231027	13.81	5420	-21.68	20240105	3900	8.85	20240308	6450	-34.19	20230720	3730	13.81	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
83	20240717	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	105	2	2.61	21473745	5219	175.08	4040	4300	4005	5230	2820	4025	4114.53	0.61	0	-381	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	302	-2.52	0.78	12	0.07	-1637.00	5266.00	6450	20230720	-35.97	3730	20231027	10.72	5420	-23.80	20240105	3900	5.90	20240308	6450	-35.97	20230720	3730	10.72	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
84	20240717	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	20	2	0.50	7588190	1884	63.20	4040	4050	4005	5230	2820	4025	4027.70	0.61	0	-255	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	296	-2.47	0.77	12	0.03	-1637.00	5266.00	6450	20230720	-37.29	3730	20231027	8.45	5420	-25.37	20240105	3900	3.72	20240308	6450	-37.29	20230720	3730	8.45	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
85	20240717	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	0	3	0.00	7499335	1862	62.46	4040	4050	4005	5230	2820	4025	4027.57	0.61	0	-253	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	294	-2.46	0.76	12	0.03	-1637.00	5266.00	6450	20230720	-37.60	3730	20231027	7.91	5420	-25.74	20240105	3900	3.21	20240308	6450	-37.60	20230720	3730	7.91	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
86	20240717	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	0	3	0.00	5913485	1468	49.25	4040	4050	4005	5230	2820	4025	4028.26	0.61	0	-214	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	294	-2.46	0.76	12	0.02	-1637.00	5266.00	6450	20230720	-37.60	3730	20231027	7.91	5420	-25.74	20240105	3900	3.21	20240308	6450	-37.60	20230720	3730	7.91	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
87	20240717	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	5	2	0.12	3402070	842	28.25	4040	4050	4025	5230	2820	4025	4040.46	0.61	0	-214	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.01	-1637.00	5266.00	6450	20230720	-37.52	3730	20231027	8.04	5420	-25.65	20240105	3900	3.33	20240308	6450	-37.52	20230720	3730	8.04	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
88	20240717	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	5	2	0.12	2177050	538	18.05	4040	4050	4025	5230	2820	4025	4046.56	0.61	0	-203	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.01	-1637.00	5266.00	6450	20230720	-37.52	3730	20231027	8.04	5420	-25.65	20240105	3900	3.33	20240308	6450	-37.52	20230720	3730	8.04	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
89	20240717	091004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	25	2	0.62	1472560	364	12.21	4040	4050	4025	5230	2820	4025	4045.49	0.61	0	-199	4125	4075	4040	3990	3955	4057	3972	37	1205	500	2730	5	1	7310300	296	-2.47	0.77	12	0.00	-1637.00	5266.00	6450	20230720	-37.21	3730	20231027	8.58	5420	-25.28	20240105	3900	3.85	20240308	6450	-37.21	20230720	3730	8.58	20231027	0.12	N	365900	500	36 억		44660	N	N	0	N	00	N
90	20240716	161224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-10	5	-0.25	12060525	2981	102.33	4035	4090	4005	5240	2825	4035	4045.80	0.62	0	-511	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	294	-2.46	0.76	12	0.04	-1637.00	5266.00	6450	20230720	-37.60	3730	20231027	7.91	5420	-25.74	20240105	3900	3.21	20240308	6450	-37.60	20230720	3730	7.91	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
91	20240716	151238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	55	2	1.36	10172410	2512	86.23	4035	4090	4005	5240	2825	4035	4049.53	0.62	0	-503	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	299	-2.50	0.78	12	0.03	-1637.00	5266.00	6450	20230720	-36.59	3730	20231027	9.65	5420	-24.54	20240105	3900	4.87	20240308	6450	-36.59	20230720	3730	9.65	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
92	20240716	141231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	10	2	0.25	7862365	1945	66.77	4035	4060	4005	5240	2825	4035	4042.35	0.62	0	-407	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	296	-2.47	0.77	12	0.03	-1637.00	5266.00	6450	20230720	-37.29	3730	20231027	8.45	5420	-25.37	20240105	3900	3.72	20240308	6450	-37.29	20230720	3730	8.45	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
93	20240716	131233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	0	3	0.00	7345575	1817	62.38	4035	4060	4005	5240	2825	4035	4042.69	0.62	0	-391	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
94	20240716	121229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	5	2	0.12	7341540	1816	62.34	4035	4060	4005	5240	2825	4035	4042.70	0.62	0	-390	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	295	-2.47	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.36	3730	20231027	8.31	5420	-25.46	20240105	3900	3.59	20240308	6450	-37.36	20230720	3730	8.31	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
95	20240716	111232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	0	3	0.00	6291980	1555	53.38	4035	4060	4005	5240	2825	4035	4046.29	0.62	0	-387	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
96	20240716	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	0	3	0.00	5535475	1367	46.93	4035	4060	4005	5240	2825	4035	4049.36	0.62	0	-373	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
97	20240716	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	0	3	0.00	148895	37	1.27	4035	4035	4005	5240	2825	4035	4024.19	0.62	0	1	4095	4065	4035	4005	3975	4050	3990	37	1205	500	2740	5	1	7310300	295	-2.46	0.77	12	0.00	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.12	N	365900	500	36 억		45163	N	N	0	N	00	N
98	20240715	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	10	2	0.25	11768250	2913	5.29	4065	4065	4005	5230	2820	4025	4039.91	0.62	0	52	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.04	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
99	20240715	151219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	35	2	0.87	11162895	2763	5.01	4065	4065	4005	5230	2820	4025	4040.14	0.62	0	103	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	297	-2.48	0.77	12	0.04	-1637.00	5266.00	6450	20230720	-37.05	3730	20231027	8.85	5420	-25.09	20240105	3900	4.10	20240308	6450	-37.05	20230720	3730	8.85	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
100	20240715	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	35	2	0.87	10931500	2706	4.91	4065	4065	4005	5230	2820	4025	4039.73	0.62	0	94	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	297	-2.48	0.77	12	0.04	-1637.00	5266.00	6450	20230720	-37.05	3730	20231027	8.85	5420	-25.09	20240105	3900	4.10	20240308	6450	-37.05	20230720	3730	8.85	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
101	20240715	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	35	2	0.87	7316025	1810	3.28	4065	4065	4005	5230	2820	4025	4042.00	0.62	0	64	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	297	-2.48	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.05	3730	20231027	8.85	5420	-25.09	20240105	3900	4.10	20240308	6450	-37.05	20230720	3730	8.85	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
102	20240715	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	35	2	0.87	6910035	1710	3.10	4065	4065	4005	5230	2820	4025	4040.96	0.62	0	66	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	297	-2.48	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.05	3730	20231027	8.85	5420	-25.09	20240105	3900	4.10	20240308	6450	-37.05	20230720	3730	8.85	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
103	20240715	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	5	2	0.12	6905975	1709	3.10	4065	4065	4005	5230	2820	4025	4040.94	0.62	0	66	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.02	-1637.00	5266.00	6450	20230720	-37.52	3730	20231027	8.04	5420	-25.65	20240105	3900	3.33	20240308	6450	-37.52	20230720	3730	8.04	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
104	20240715	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	30	2	0.75	3348830	828	1.50	4065	4065	4005	5230	2820	4025	4044.48	0.62	0	21	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	296	-2.48	0.77	12	0.01	-1637.00	5266.00	6450	20230720	-37.13	3730	20231027	8.71	5420	-25.18	20240105	3900	3.97	20240308	6450	-37.13	20230720	3730	8.71	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
105	20240715	091217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	10	2	0.25	1960765	485	0.88	4065	4065	4005	5230	2820	4025	4042.81	0.62	0	21	4308	4166	4073	3931	3838	4120	3885	37	1205	500	2730	5	1	7310300	295	-2.46	0.77	12	0.01	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.11	N	365900	500	36 억		45093	N	N	0	N	00	N
106	20240712	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-165	5	-3.94	221855050	55095	1150.93	4190	4215	3980	5440	2935	4190	4026.78	0.47	0	10666	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	294	-2.46	0.76	12	0.75	-1637.00	5266.00	6450	20230720	-37.60	3730	20231027	7.91	5420	-25.74	20240105	3900	3.21	20240308	6450	-37.60	20230720	3730	7.91	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
107	20240712	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-135	5	-3.22	218187560	54184	1131.90	4190	4215	3980	5440	2935	4190	4026.79	0.47	0	11386	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	296	-2.48	0.77	12	0.74	-1637.00	5266.00	6450	20230720	-37.13	3730	20231027	8.71	5420	-25.18	20240105	3900	3.97	20240308	6450	-37.13	20230720	3730	8.71	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
108	20240712	141218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-145	5	-3.46	140885795	35057	732.34	4190	4215	3980	5440	2935	4190	4018.76	0.47	0	14804	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	296	-2.47	0.77	12	0.48	-1637.00	5266.00	6450	20230720	-37.29	3730	20231027	8.45	5420	-25.37	20240105	3900	3.72	20240308	6450	-37.29	20230720	3730	8.45	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
109	20240712	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-155	5	-3.70	138722005	34523	721.18	4190	4215	3980	5440	2935	4190	4018.25	0.47	0	14753	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	295	-2.46	0.77	12	0.47	-1637.00	5266.00	6450	20230720	-37.44	3730	20231027	8.18	5420	-25.55	20240105	3900	3.46	20240308	6450	-37.44	20230720	3730	8.18	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
110	20240712	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-145	5	-3.46	128810655	32073	670.00	4190	4215	3980	5440	2935	4190	4016.17	0.47	0	15022	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	296	-2.47	0.77	12	0.44	-1637.00	5266.00	6450	20230720	-37.29	3730	20231027	8.45	5420	-25.37	20240105	3900	3.72	20240308	6450	-37.29	20230720	3730	8.45	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
111	20240712	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-150	5	-3.58	122573480	30530	637.77	4190	4215	3980	5440	2935	4190	4014.85	0.47	0	14823	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	295	-2.47	0.77	12	0.42	-1637.00	5266.00	6450	20230720	-37.36	3730	20231027	8.31	5420	-25.46	20240105	3900	3.59	20240308	6450	-37.36	20230720	3730	8.31	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
112	20240712	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-190	5	-4.53	94046870	23401	488.84	4190	4215	3980	5440	2935	4190	4018.93	0.47	0	13426	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	292	-2.44	0.76	12	0.32	-1637.00	5266.00	6450	20230720	-37.98	3730	20231027	7.24	5420	-26.20	20240105	3900	2.56	20240308	6450	-37.98	20230720	3730	7.24	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
113	20240712	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-35	5	-0.84	2991175	715	14.94	4190	4215	4150	5440	2935	4190	4183.46	0.47	0	-304	4550	4370	4195	4015	3840	4282	3927	37	1250	500	2840	5	1	7310300	304	-2.54	0.79	12	0.01	-1637.00	5266.00	6450	20230720	-35.58	3730	20231027	11.39	5420	-23.34	20240105	3900	6.54	20240308	6450	-35.58	20230720	3730	11.39	20231027	0.11	N	365900	500	36 억		34384	N	N	0	N	00	N
114	20240711	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-170	5	-3.90	20130355	4787	109.17	4375	4375	4020	5660	3055	4360	4205.54	0.46	0	457	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	306	-2.56	0.80	12	0.07	-1637.00	5266.00	6450	20230720	-35.04	3730	20231027	12.33	5420	-22.69	20240105	3900	7.44	20240308	6450	-35.04	20230720	3730	12.33	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
115	20240711	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	-150	5	-3.44	18353880	4363	99.50	4375	4375	4020	5660	3055	4360	4206.71	0.46	0	503	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	308	-2.57	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.73	3730	20231027	12.87	5420	-22.32	20240105	3900	7.95	20240308	6450	-34.73	20230720	3730	12.87	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
116	20240711	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-135	5	-3.10	18168985	4319	98.49	4375	4375	4020	5660	3055	4360	4206.76	0.46	0	532	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	309	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.50	3730	20231027	13.27	5420	-22.05	20240105	3900	8.33	20240308	6450	-34.50	20230720	3730	13.27	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
117	20240711	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-140	5	-3.21	17983595	4275	97.49	4375	4375	4020	5660	3055	4360	4206.69	0.46	0	543	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	308	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.57	3730	20231027	13.14	5420	-22.14	20240105	3900	8.21	20240308	6450	-34.57	20230720	3730	13.14	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
118	20240711	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	-140	5	-3.21	17983595	4275	97.49	4375	4375	4020	5660	3055	4360	4206.69	0.46	0	543	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	308	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.57	3730	20231027	13.14	5420	-22.14	20240105	3900	8.21	20240308	6450	-34.57	20230720	3730	13.14	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
119	20240711	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-135	5	-3.10	17415910	4140	94.41	4375	4375	4020	5660	3055	4360	4206.74	0.46	0	595	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	309	-2.58	0.80	12	0.06	-1637.00	5266.00	6450	20230720	-34.50	3730	20231027	13.27	5420	-22.05	20240105	3900	8.33	20240308	6450	-34.50	20230720	3730	13.27	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
120	20240711	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-165	5	-3.78	11406800	2705	61.69	4375	4375	4020	5660	3055	4360	4216.93	0.46	0	330	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	307	-2.56	0.80	12	0.04	-1637.00	5266.00	6450	20230720	-34.96	3730	20231027	12.47	5420	-22.60	20240105	3900	7.56	20240308	6450	-34.96	20230720	3730	12.47	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
121	20240711	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-15	5	-0.34	82735	19	0.43	4375	4375	4345	5660	3055	4360	4354.47	0.46	0	1	4463	4411	4318	4266	4173	4437	4292	37	1300	500	2960	5	1	7310300	318	-2.65	0.83	12	0.00	-1637.00	5266.00	6450	20230720	-32.64	3730	20231027	16.49	5420	-19.83	20240105	3900	11.41	20240308	6450	-32.64	20230720	3730	16.49	20231027	0.11	N	365900	500	36 억		33919	N	N	0	N	00	N
122	20240710	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	70	2	1.63	18384175	4284	332.09	4315	4370	4225	5570	3005	4290	4291.36	0.46	0	238	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	319	-2.66	0.83	12	0.06	-1637.00	5266.00	6450	20230720	-32.40	3730	20231027	16.89	5420	-19.56	20240105	3900	11.79	20240308	6450	-32.40	20230720	3730	16.89	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
123	20240710	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	60	2	1.40	17440405	4067	315.27	4315	4370	4225	5570	3005	4290	4288.27	0.46	0	263	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	318	-2.66	0.83	12	0.06	-1637.00	5266.00	6450	20230720	-32.56	3730	20231027	16.62	5420	-19.74	20240105	3900	11.54	20240308	6450	-32.56	20230720	3730	16.62	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
124	20240710	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4350	60	2	1.40	15839720	3699	286.74	4315	4370	4225	5570	3005	4290	4282.16	0.46	0	263	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	318	-2.66	0.83	12	0.05	-1637.00	5266.00	6450	20230720	-32.56	3730	20231027	16.62	5420	-19.74	20240105	3900	11.54	20240308	6450	-32.56	20230720	3730	16.62	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
125	20240710	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	5	2	0.12	12417515	2905	225.19	4315	4370	4225	5570	3005	4290	4274.53	0.46	0	254	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	314	-2.62	0.82	12	0.04	-1637.00	5266.00	6450	20230720	-33.41	3730	20231027	15.15	5420	-20.76	20240105	3900	10.13	20240308	6450	-33.41	20230720	3730	15.15	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
126	20240710	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	-40	5	-0.93	12145010	2841	220.23	4315	4370	4225	5570	3005	4290	4274.91	0.46	0	314	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	311	-2.60	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-34.11	3730	20231027	13.94	5420	-21.59	20240105	3900	8.97	20240308	6450	-34.11	20230720	3730	13.94	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
127	20240710	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	55	2	1.28	3075620	710	55.04	4315	4370	4290	5570	3005	4290	4331.86	0.46	0	-311	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	318	-2.65	0.83	12	0.01	-1637.00	5266.00	6450	20230720	-32.64	3730	20231027	16.49	5420	-19.83	20240105	3900	11.41	20240308	6450	-32.64	20230720	3730	16.49	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
128	20240710	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	70	2	1.63	2813840	650	50.39	4315	4370	4290	5570	3005	4290	4328.98	0.46	0	-312	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	319	-2.66	0.83	12	0.01	-1637.00	5266.00	6450	20230720	-32.40	3730	20231027	16.89	5420	-19.56	20240105	3900	11.79	20240308	6450	-32.40	20230720	3730	16.89	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
129	20240710	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4335	45	2	1.05	1459060	337	26.12	4315	4335	4310	5570	3005	4290	4329.55	0.46	0	-73	4330	4310	4270	4250	4210	4320	4260	37	1280	500	2910	5	1	7310300	317	-2.65	0.82	12	0.00	-1637.00	5266.00	6450	20230720	-32.79	3730	20231027	16.22	5420	-20.02	20240105	3900	11.15	20240308	6450	-32.79	20230720	3730	16.22	20231027	0.11	N	365900	500	36 억		33673	N	N	0	N	00	N
130	20240709	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	60	2	1.42	5489570	1290	50.16	4255	4290	4230	5490	2965	4230	4255.48	0.46	0	85	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	314	-2.62	0.81	12	0.02	-1637.00	5266.00	6450	20230720	-33.49	3730	20231027	15.01	5420	-20.85	20240105	3900	10.00	20240308	6450	-33.49	20230720	3730	15.01	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
131	20240709	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	55	2	1.30	5326550	1252	48.68	4255	4290	4230	5490	2965	4230	4254.43	0.46	0	85	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	313	-2.62	0.81	12	0.02	-1637.00	5266.00	6450	20230720	-33.57	3730	20231027	14.88	5420	-20.94	20240105	3900	9.87	20240308	6450	-33.57	20230720	3730	14.88	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
132	20240709	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	50	2	1.18	4456560	1049	40.79	4255	4290	4230	5490	2965	4230	4248.39	0.46	0	245	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	313	-2.61	0.81	12	0.01	-1637.00	5266.00	6450	20230720	-33.64	3730	20231027	14.75	5420	-21.03	20240105	3900	9.74	20240308	6450	-33.64	20230720	3730	14.75	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
133	20240709	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	60	2	1.42	4027245	948	36.86	4255	4290	4230	5490	2965	4230	4248.15	0.46	0	245	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	314	-2.62	0.81	12	0.01	-1637.00	5266.00	6450	20230720	-33.49	3730	20231027	15.01	5420	-20.85	20240105	3900	10.00	20240308	6450	-33.49	20230720	3730	15.01	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
134	20240709	121206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	50	2	1.18	4014375	945	36.74	4255	4280	4230	5490	2965	4230	4248.02	0.46	0	245	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	313	-2.61	0.81	12	0.01	-1637.00	5266.00	6450	20230720	-33.64	3730	20231027	14.75	5420	-21.03	20240105	3900	9.74	20240308	6450	-33.64	20230720	3730	14.75	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
135	20240709	111206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	10	2	0.24	72170	17	0.66	4255	4255	4230	5490	2965	4230	4245.29	0.46	0	-4	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	310	-2.59	0.81	12	0.00	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5420	-21.77	20240105	3900	8.72	20240308	6450	-34.26	20230720	3730	13.67	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
136	20240709	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	10	2	0.24	55220	13	0.51	4255	4255	4235	5490	2965	4230	4247.69	0.46	0	-4	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	310	-2.59	0.81	12	0.00	-1637.00	5266.00	6450	20230720	-34.26	3730	20231027	13.67	5420	-21.77	20240105	3900	8.72	20240308	6450	-34.26	20230720	3730	13.67	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
137	20240709	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	25	2	0.59	17020	4	0.16	4255	4255	4255	5490	2965	4230	4255.00	0.46	0	0	4273	4251	4208	4186	4143	4262	4197	37	1260	500	2870	5	1	7310300	311	-2.60	0.81	12	0.00	-1637.00	5266.00	6450	20230720	-34.03	3730	20231027	14.08	5420	-21.49	20240105	3900	9.10	20240308	6450	-34.03	20230720	3730	14.08	20231027	0.11	N	365900	500	36 억		33588	N	N	0	N	00	N
138	20240708	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	65	2	1.56	10791165	2572	18.57	4165	4230	4165	5410	2920	4165	4195.50	0.46	0	156	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	309	-2.58	0.80	12	0.04	-1637.00	5266.00	6450	20230720	-34.42	3730	20231027	13.40	5420	-21.96	20240105	3900	8.46	20240308	6450	-34.42	20230720	3730	13.40	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
139	20240708	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	45	2	1.08	9501635	2267	16.36	4165	4210	4165	5410	2920	4165	4191.28	0.46	0	136	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	308	-2.57	0.80	12	0.03	-1637.00	5266.00	6450	20230720	-34.73	3730	20231027	12.87	5420	-22.32	20240105	3900	7.95	20240308	6450	-34.73	20230720	3730	12.87	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
140	20240708	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	45	2	1.08	6531425	1558	11.25	4165	4210	4165	5410	2920	4165	4192.19	0.46	0	136	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	308	-2.57	0.80	12	0.02	-1637.00	5266.00	6450	20230720	-34.73	3730	20231027	12.87	5420	-22.32	20240105	3900	7.95	20240308	6450	-34.73	20230720	3730	12.87	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
141	20240708	131151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	25	2	0.60	4650275	1110	8.01	4165	4210	4165	5410	2920	4165	4189.44	0.46	0	-214	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	306	-2.56	0.80	12	0.02	-1637.00	5266.00	6450	20230720	-35.04	3730	20231027	12.33	5420	-22.69	20240105	3900	7.44	20240308	6450	-35.04	20230720	3730	12.33	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
142	20240708	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	30	2	0.72	4394405	1049	7.57	4165	4210	4165	5410	2920	4165	4189.14	0.46	0	-214	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	307	-2.56	0.80	12	0.01	-1637.00	5266.00	6450	20230720	-34.96	3730	20231027	12.47	5420	-22.60	20240105	3900	7.56	20240308	6450	-34.96	20230720	3730	12.47	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
143	20240708	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	30	2	0.72	4386015	1047	7.56	4165	4210	4165	5410	2920	4165	4189.13	0.46	0	-214	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	307	-2.56	0.80	12	0.01	-1637.00	5266.00	6450	20230720	-34.96	3730	20231027	12.47	5420	-22.60	20240105	3900	7.56	20240308	6450	-34.96	20230720	3730	12.47	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
144	20240708	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	30	2	0.72	2215510	529	3.82	4165	4210	4165	5410	2920	4165	4188.11	0.46	0	-214	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	307	-2.56	0.80	12	0.01	-1637.00	5266.00	6450	20230720	-34.96	3730	20231027	12.47	5420	-22.60	20240105	3900	7.56	20240308	6450	-34.96	20230720	3730	12.47	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
145	20240708	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	35	2	0.84	1104655	263	1.90	4165	4210	4165	5410	2920	4165	4200.21	0.46	0	-229	4431	4297	4231	4097	4031	4265	4065	37	1245	500	2830	5	1	7310300	307	-2.57	0.80	12	0.00	-1637.00	5266.00	6450	20230720	-34.88	3730	20231027	12.60	5420	-22.51	20240105	3900	7.69	20240308	6450	-34.88	20230720	3730	12.60	20231027	0.11	N	365900	500	36 억		33419	N	N	0	N	00	N
146	20240705	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-155	5	-3.59	58132355	13850	118.05	4365	4365	4165	5610	3025	4320	4197.51	0.40	0	3871	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	304	-2.54	0.79	12	0.19	-1637.00	5266.00	6450	20230720	-35.43	3730	20231027	11.66	5420	-23.15	20240105	3900	6.79	20240308	6450	-35.43	20230720	3730	11.66	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
147	20240705	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-135	5	-3.12	31254430	7406	63.13	4365	4365	4165	5610	3025	4320	4220.15	0.40	0	132	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	306	-2.56	0.79	12	0.10	-1637.00	5266.00	6450	20230720	-35.12	3730	20231027	12.20	5420	-22.79	20240105	3900	7.31	20240308	6450	-35.12	20230720	3730	12.20	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
148	20240705	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-65	5	-1.50	15317370	3606	30.74	4365	4365	4165	5610	3025	4320	4247.75	0.40	0	-186	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	311	-2.60	0.81	12	0.05	-1637.00	5266.00	6450	20230720	-34.03	3730	20231027	14.08	5420	-21.49	20240105	3900	9.10	20240308	6450	-34.03	20230720	3730	14.08	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
149	20240705	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4250	-70	5	-1.62	12870505	3024	25.78	4365	4365	4165	5610	3025	4320	4256.12	0.40	0	-194	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	311	-2.60	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-34.11	3730	20231027	13.94	5420	-21.59	20240105	3900	8.97	20240308	6450	-34.11	20230720	3730	13.94	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
150	20240705	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4215	-105	5	-2.43	11737170	2756	23.49	4365	4365	4165	5610	3025	4320	4258.77	0.40	0	-195	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	308	-2.57	0.80	12	0.04	-1637.00	5266.00	6450	20230720	-34.65	3730	20231027	13.00	5420	-22.23	20240105	3900	8.08	20240308	6450	-34.65	20230720	3730	13.00	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
151	20240705	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	-55	5	-1.27	7082000	1662	14.17	4365	4365	4165	5610	3025	4320	4261.13	0.40	0	200	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	312	-2.61	0.81	12	0.02	-1637.00	5266.00	6450	20230720	-33.88	3730	20231027	14.34	5420	-21.31	20240105	3900	9.36	20240308	6450	-33.88	20230720	3730	14.34	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
152	20240705	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	-65	5	-1.50	4151930	975	8.31	4365	4365	4165	5610	3025	4320	4258.39	0.40	0	252	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	311	-2.60	0.81	12	0.01	-1637.00	5266.00	6450	20230720	-34.03	3730	20231027	14.08	5420	-21.49	20240105	3900	9.10	20240308	6450	-34.03	20230720	3730	14.08	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
153	20240705	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	0	3	0.00	3934575	924	7.88	4365	4365	4165	5610	3025	4320	4258.20	0.40	0	276	4543	4431	4343	4231	4143	4420	4220	37	1290	500	2930	5	1	7310300	316	-2.64	0.82	12	0.01	-1637.00	5266.00	6450	20230720	-33.02	3730	20231027	15.82	5420	-20.30	20240105	3900	10.77	20240308	6450	-33.02	20230720	3730	15.82	20231027	0.11	N	365900	500	36 억		29248	N	N	0	N	00	N
154	20240704	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	30	2	0.70	50963330	11732	206.04	4320	4455	4255	5570	3005	4290	4343.96	0.40	0	-137	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	316	-2.64	0.82	12	0.16	-1637.00	5266.00	6450	20230720	-33.02	3730	20231027	15.82	5420	-20.30	20240105	3900	10.77	20240308	6450	-33.02	20230720	3730	15.82	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
155	20240704	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	10	2	0.23	50215570	11559	203.00	4320	4455	4255	5570	3005	4290	4344.28	0.40	0	-100	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	314	-2.63	0.82	12	0.16	-1637.00	5266.00	6450	20230720	-33.33	3730	20231027	15.28	5420	-20.66	20240105	3900	10.26	20240308	6450	-33.33	20230720	3730	15.28	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
156	20240704	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	0	3	0.00	13982180	3253	57.13	4320	4340	4280	5570	3005	4290	4298.24	0.40	0	-19	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	314	-2.62	0.81	12	0.04	-1637.00	5266.00	6450	20230720	-33.49	3730	20231027	15.01	5420	-20.85	20240105	3900	10.00	20240308	6450	-33.49	20230720	3730	15.01	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
157	20240704	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	50	2	1.17	13561415	3155	55.41	4320	4340	4280	5570	3005	4290	4298.39	0.40	0	63	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	317	-2.65	0.82	12	0.04	-1637.00	5266.00	6450	20230720	-32.71	3730	20231027	16.35	5420	-19.93	20240105	3900	11.28	20240308	6450	-32.71	20230720	3730	16.35	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
158	20240704	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	5	2	0.12	12634015	2939	51.62	4320	4335	4280	5570	3005	4290	4298.75	0.40	0	63	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	314	-2.62	0.82	12	0.04	-1637.00	5266.00	6450	20230720	-33.41	3730	20231027	15.15	5420	-20.76	20240105	3900	10.13	20240308	6450	-33.41	20230720	3730	15.15	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
159	20240704	111142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	5	2	0.12	10888745	2535	44.52	4320	4335	4280	5570	3005	4290	4295.36	0.40	0	45	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	314	-2.62	0.82	12	0.03	-1637.00	5266.00	6450	20230720	-33.41	3730	20231027	15.15	5420	-20.76	20240105	3900	10.13	20240308	6450	-33.41	20230720	3730	15.15	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
160	20240704	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	25	2	0.58	9083715	2116	37.16	4320	4320	4280	5570	3005	4290	4292.87	0.40	0	45	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	315	-2.64	0.82	12	0.03	-1637.00	5266.00	6450	20230720	-33.10	3730	20231027	15.68	5420	-20.39	20240105	3900	10.64	20240308	6450	-33.10	20230720	3730	15.68	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
161	20240704	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	10	2	0.23	702910	163	2.86	4320	4320	4300	5570	3005	4290	4312.33	0.40	0	-120	4396	4342	4316	4262	4236	4330	4250	37	1280	500	2910	5	1	7310300	314	-2.63	0.82	12	0.00	-1637.00	5266.00	6450	20230720	-33.33	3730	20231027	15.28	5420	-20.66	20240105	3900	10.26	20240308	6450	-33.33	20230720	3730	15.28	20231027	0.11	N	365900	500	36 억		29185	N	N	0	N	00	N
162	20240703	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	-40	5	-0.92	24577815	5694	126.51	4330	4370	4290	5620	3035	4330	4316.44	0.40	0	-923	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	314	-2.62	0.81	12	0.08	-1637.00	5266.00	6450	20230720	-33.49	3730	20231027	15.01	5420	-20.85	20240105	3900	10.00	20240308	6450	-33.49	20230720	3730	15.01	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
163	20240703	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	-35	5	-0.81	22035645	5102	113.35	4330	4370	4290	5620	3035	4330	4319.02	0.40	0	-839	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	314	-2.62	0.82	12	0.07	-1637.00	5266.00	6450	20230720	-33.41	3730	20231027	15.15	5420	-20.76	20240105	3900	10.13	20240308	6450	-33.41	20230720	3730	15.15	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
164	20240703	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	0	3	0.00	7443580	1717	38.15	4330	4370	4320	5620	3035	4330	4335.22	0.40	0	-775	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	317	-2.65	0.82	12	0.02	-1637.00	5266.00	6450	20230720	-32.87	3730	20231027	16.09	5420	-20.11	20240105	3900	11.03	20240308	6450	-32.87	20230720	3730	16.09	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
165	20240703	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-10	5	-0.23	6554575	1512	33.59	4330	4370	4320	5620	3035	4330	4335.04	0.40	0	-653	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	316	-2.64	0.82	12	0.02	-1637.00	5266.00	6450	20230720	-33.02	3730	20231027	15.82	5420	-20.30	20240105	3900	10.77	20240308	6450	-33.02	20230720	3730	15.82	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
166	20240703	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	0	3	0.00	4637950	1069	23.75	4330	4370	4320	5620	3035	4330	4338.59	0.40	0	-467	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	317	-2.65	0.82	12	0.01	-1637.00	5266.00	6450	20230720	-32.87	3730	20231027	16.09	5420	-20.11	20240105	3900	11.03	20240308	6450	-32.87	20230720	3730	16.09	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
167	20240703	111142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-5	5	-0.12	4283225	987	21.93	4330	4370	4320	5620	3035	4330	4339.64	0.40	0	-385	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	316	-2.64	0.82	12	0.01	-1637.00	5266.00	6450	20230720	-32.95	3730	20231027	15.95	5420	-20.20	20240105	3900	10.90	20240308	6450	-32.95	20230720	3730	15.95	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
168	20240703	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	35	2	0.81	3016700	696	15.46	4330	4370	4320	5620	3035	4330	4334.34	0.40	0	-237	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	319	-2.67	0.83	12	0.01	-1637.00	5266.00	6450	20230720	-32.33	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6450	-32.33	20230720	3730	17.02	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
169	20240703	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	0	3	0.00	290060	67	1.49	4330	4330	4320	5620	3035	4330	4329.25	0.40	0	-24	4536	4432	4371	4267	4206	4402	4237	37	1290	500	2940	5	1	7310300	317	-2.65	0.82	12	0.00	-1637.00	5266.00	6450	20230720	-32.87	3730	20231027	16.09	5420	-20.11	20240105	3900	11.03	20240308	6450	-32.87	20230720	3730	16.09	20231027	0.11	N	365900	500	36 억		29594	N	N	0	N	00	N
170	20240702	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	-120	5	-2.70	19637425	4501	177.00	4450	4475	4310	5780	3115	4450	4362.90	0.42	0	-1210	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	317	-2.65	0.82	12	0.06	-1637.00	5266.00	6450	20230720	-32.87	3730	20231027	16.09	5420	-20.11	20240105	3900	11.03	20240308	6450	-32.87	20230720	3730	16.09	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
171	20240702	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	-95	5	-2.13	13751070	3143	123.59	4450	4475	4310	5780	3115	4450	4375.14	0.42	0	-1202	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	318	-2.66	0.83	12	0.04	-1637.00	5266.00	6450	20230720	-32.48	3730	20231027	16.76	5420	-19.65	20240105	3900	11.67	20240308	6450	-32.48	20230720	3730	16.76	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
172	20240702	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-65	5	-1.46	12079280	2760	108.53	4450	4475	4310	5780	3115	4450	4376.55	0.42	0	-1187	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	321	-2.68	0.83	12	0.04	-1637.00	5266.00	6450	20230720	-32.02	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6450	-32.02	20230720	3730	17.56	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
173	20240702	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	-75	5	-1.69	9238925	2114	83.13	4450	4475	4310	5780	3115	4450	4370.35	0.42	0	-666	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	320	-2.67	0.83	12	0.03	-1637.00	5266.00	6450	20230720	-32.17	3730	20231027	17.29	5420	-19.28	20240105	3900	12.18	20240308	6450	-32.17	20230720	3730	17.29	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
174	20240702	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	-45	5	-1.01	7754650	1776	69.84	4450	4475	4310	5780	3115	4450	4366.36	0.42	0	-570	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	322	-2.69	0.84	12	0.02	-1637.00	5266.00	6450	20230720	-31.71	3730	20231027	18.10	5420	-18.73	20240105	3900	12.95	20240308	6450	-31.71	20230720	3730	18.10	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
175	20240702	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	-70	5	-1.57	6585845	1509	59.34	4450	4475	4310	5780	3115	4450	4364.38	0.42	0	-464	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	320	-2.68	0.83	12	0.02	-1637.00	5266.00	6450	20230720	-32.09	3730	20231027	17.43	5420	-19.19	20240105	3900	12.31	20240308	6450	-32.09	20230720	3730	17.43	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
176	20240702	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	-140	5	-3.15	6194675	1420	55.84	4450	4475	4310	5780	3115	4450	4362.45	0.42	0	-403	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	315	-2.63	0.82	12	0.02	-1637.00	5266.00	6450	20230720	-33.18	3730	20231027	15.55	5420	-20.48	20240105	3900	10.51	20240308	6450	-33.18	20230720	3730	15.55	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
177	20240702	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	0	3	0.00	66775	15	0.59	4450	4475	4450	5780	3115	4450	4451.67	0.42	0	-6	4536	4492	4426	4382	4316	4515	4405	37	1330	500	3020	5	1	7310300	325	-2.72	0.85	12	0.00	-1637.00	5266.00	6450	20230720	-31.01	3730	20231027	19.30	5420	-17.90	20240105	3900	14.10	20240308	6450	-31.01	20230720	3730	19.30	20231027	0.11	N	365900	500	36 억		30447	N	N	0	N	00	N
178	20240701	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	70	2	1.60	11202460	2543	31.88	4380	4470	4360	5690	3070	4380	4405.21	0.42	0	-413	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	325	-2.72	0.85	12	0.03	-1637.00	5266.00	6450	20230720	-31.01	3730	20231027	19.30	5420	-17.90	20240105	3900	14.10	20240308	6450	-31.01	20230720	3730	19.30	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
179	20240701	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-15	5	-0.34	11033360	2505	31.41	4380	4470	4360	5690	3070	4380	4404.53	0.42	0	-413	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	319	-2.67	0.83	12	0.03	-1637.00	5266.00	6450	20230720	-32.33	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6450	-32.33	20230720	3730	17.02	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
180	20240701	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	70	2	1.60	10937295	2483	31.13	4380	4470	4360	5690	3070	4380	4404.87	0.42	0	-413	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	325	-2.72	0.85	12	0.03	-1637.00	5266.00	6450	20230720	-31.01	3730	20231027	19.30	5420	-17.90	20240105	3900	14.10	20240308	6450	-31.01	20230720	3730	19.30	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
181	20240701	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	65	2	1.48	10906550	2476	31.04	4380	4470	4360	5690	3070	4380	4404.91	0.42	0	-413	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	325	-2.72	0.84	12	0.03	-1637.00	5266.00	6450	20230720	-31.09	3730	20231027	19.17	5420	-17.99	20240105	3900	13.97	20240308	6450	-31.09	20230720	3730	19.17	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
182	20240701	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	70	2	1.60	8176965	1860	23.32	4380	4450	4360	5690	3070	4380	4396.22	0.42	0	24	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	325	-2.72	0.85	12	0.03	-1637.00	5266.00	6450	20230720	-31.01	3730	20231027	19.30	5420	-17.90	20240105	3900	14.10	20240308	6450	-31.01	20230720	3730	19.30	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
183	20240701	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-15	5	-0.34	4118895	943	11.82	4380	4390	4360	5690	3070	4380	4367.86	0.42	0	302	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	319	-2.67	0.83	12	0.01	-1637.00	5266.00	6450	20230720	-32.33	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6450	-32.33	20230720	3730	17.02	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
184	20240701	101129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	5	2	0.11	2584260	592	7.42	4380	4385	4360	5690	3070	4380	4365.30	0.42	0	32	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	321	-2.68	0.83	12	0.01	-1637.00	5266.00	6450	20230720	-32.02	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6450	-32.02	20230720	3730	17.56	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N
185	20240701	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	0	3	0.00	319740	73	0.92	4380	4380	4380	5690	3070	4380	4380.00	0.42	0	-35	4516	4447	4386	4317	4256	4417	4287	37	1310	500	2970	5	1	7310300	320	-2.68	0.83	12	0.00	-1637.00	5266.00	6450	20230720	-32.09	3730	20231027	17.43	5420	-19.19	20240105	3900	12.31	20240308	6450	-32.09	20230720	3730	17.43	20231027	0.11	N	365900	500	36 억		30860	N	N	0	N	00	N