KissMeData/369370/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	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1650	60	2	3.77	946667474	546528	3388.06	1602	1843	1592	2065	1113	1590	1732.22	10.46	0	-19988	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	701	-19.64	1.95	12	1.29	-84.00	845.00	3365	20220805	-50.97	1400	20230726	17.86	2940	-43.88	20230127	1400	17.86	20230726	3365	-50.97	20220805	1400	17.86	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
3	20230731	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1611	21	2	1.32	926884589	534470	3313.31	1602	1843	1592	2065	1113	1590	1734.21	10.46	0	-19829	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	685	-19.18	1.91	12	1.26	-84.00	845.00	3365	20220805	-52.12	1400	20230726	15.07	2940	-45.20	20230127	1400	15.07	20230726	3365	-52.12	20220805	1400	15.07	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
4	20230731	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1609	19	2	1.19	907879837	522615	3239.82	1602	1843	1594	2065	1113	1590	1737.19	10.46	0	-19583	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	684	-19.15	1.90	12	1.23	-84.00	845.00	3365	20220805	-52.18	1400	20230726	14.93	2940	-45.27	20230127	1400	14.93	20230726	3365	-52.18	20220805	1400	14.93	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
5	20230731	131213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1602	12	2	0.75	885191480	508439	3151.94	1602	1843	1594	2065	1113	1590	1741.00	10.46	0	-19719	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	681	-19.07	1.90	12	1.20	-84.00	845.00	3365	20220805	-52.39	1400	20230726	14.43	2940	-45.51	20230127	1400	14.43	20230726	3365	-52.39	20220805	1400	14.43	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
6	20230731	121220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1661	71	2	4.47	787121651	448156	2778.23	1602	1843	1594	2065	1113	1590	1756.36	10.46	0	-22130	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	706	-19.77	1.97	12	1.05	-84.00	845.00	3365	20220805	-50.64	1400	20230726	18.64	2940	-43.50	20230127	1400	18.64	20230726	3365	-50.64	20220805	1400	18.64	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
7	20230731	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1653	63	2	3.96	11963878	7427	46.04	1602	1653	1594	2065	1113	1590	1610.86	10.46	0	-777	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	702	-19.68	1.96	12	0.02	-84.00	845.00	3365	20220805	-50.88	1400	20230726	18.07	2940	-43.78	20230127	1400	18.07	20230726	3365	-50.88	20220805	1400	18.07	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
8	20230731	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1614	24	2	1.51	8364679	5211	32.30	1602	1619	1594	2065	1113	1590	1605.20	10.46	0	-807	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	686	-19.21	1.91	12	0.01	-84.00	845.00	3365	20220805	-52.04	1400	20230726	15.29	2940	-45.10	20230127	1400	15.29	20230726	3365	-52.04	20220805	1400	15.29	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
9	20230731	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1602	12	2	0.75	724104	452	2.80	1602	1602	1602	2065	1113	1590	1602.00	10.46	0	2	1674	1631	1557	1514	1440	1653	1536	42	476	100	1080	1	1	42492942	681	-19.07	1.90	12	0.00	-84.00	845.00	3365	20220805	-52.39	1400	20230726	14.43	2940	-45.51	20230127	1400	14.43	20230726	3365	-52.39	20220805	1400	14.43	20230726	0.36	N	369370	100	42 억		4443179	N	N	0	N	00	N
10	20230728	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	93	2	6.21	24487654	16131	362.49	1484	1600	1483	1946	1048	1497	1518.05	10.45	0	1380	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	676	-18.93	1.88	12	0.04	-84.00	845.00	3365	20220805	-52.75	1400	20230726	13.57	2940	-45.92	20230127	1400	13.57	20230726	3365	-52.75	20220805	1400	13.57	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
11	20230728	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	93	2	6.21	22428421	14819	333.01	1484	1600	1483	1946	1048	1497	1513.49	10.45	0	1478	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	676	-18.93	1.88	12	0.03	-84.00	845.00	3365	20220805	-52.75	1400	20230726	13.57	2940	-45.92	20230127	1400	13.57	20230726	3365	-52.75	20220805	1400	13.57	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
12	20230728	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1550	53	2	3.54	18692555	12417	279.03	1484	1550	1483	1946	1048	1497	1505.40	10.45	0	1844	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	659	-18.45	1.83	12	0.03	-84.00	845.00	3365	20220805	-53.94	1400	20230726	10.71	2940	-47.28	20230127	1400	10.71	20230726	3365	-53.94	20220805	1400	10.71	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
13	20230728	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1544	47	2	3.14	17662179	11752	264.09	1484	1550	1483	1946	1048	1497	1502.91	10.45	0	1860	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	656	-18.38	1.83	12	0.03	-84.00	845.00	3365	20220805	-54.12	1400	20230726	10.29	2940	-47.48	20230127	1400	10.29	20230726	3365	-54.12	20220805	1400	10.29	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
14	20230728	121205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1531	34	2	2.27	16975706	11307	254.09	1484	1550	1483	1946	1048	1497	1501.34	10.45	0	1891	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	651	-18.23	1.81	12	0.03	-84.00	845.00	3365	20220805	-54.50	1400	20230726	9.36	2940	-47.93	20230127	1400	9.36	20230726	3365	-54.50	20220805	1400	9.36	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
15	20230728	111211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1512	15	2	1.00	13617970	9116	204.85	1484	1550	1483	1946	1048	1497	1493.85	10.45	0	2665	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	642	-18.00	1.79	12	0.02	-84.00	845.00	3365	20220805	-55.07	1400	20230726	8.00	2940	-48.57	20230127	1400	8.00	20230726	3365	-55.07	20220805	1400	8.00	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
16	20230728	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1528	31	2	2.07	12824724	8591	193.06	1484	1550	1483	1946	1048	1497	1492.81	10.45	0	2895	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	649	-18.19	1.81	12	0.02	-84.00	845.00	3365	20220805	-54.59	1400	20230726	9.14	2940	-48.03	20230127	1400	9.14	20230726	3365	-54.59	20220805	1400	9.14	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
17	20230728	091211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1495	-2	5	-0.13	2179862	1469	33.01	1484	1496	1483	1946	1048	1497	1483.91	10.45	0	-1027	1577	1537	1474	1434	1371	1557	1454	42	449	100	1010	1	1	42492942	635	-17.80	1.77	12	0.00	-84.00	845.00	3365	20220805	-55.57	1400	20230726	6.79	2940	-49.15	20230127	1400	6.79	20230726	3365	-55.57	20220805	1400	6.79	20230726	0.37	N	369370	100	42 억		4441805	N	N	0	N	00	N
18	20230727	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1497	86	2	6.09	6169463	4270	7.01	1411	1514	1411	1834	988	1411	1444.84	10.45	6247	644	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	636	-17.82	1.77	12	0.01	-84.00	845.00	3365	20220805	-55.51	1400	20230726	6.93	2940	-49.08	20230127	1400	6.93	20230726	3365	-55.51	20220805	1400	6.93	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
19	20230727	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1498	87	2	6.17	5741328	3984	6.54	1411	1514	1411	1834	988	1411	1441.10	10.45	6247	663	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	637	-17.83	1.77	12	0.01	-84.00	845.00	3365	20220805	-55.48	1400	20230726	7.00	2940	-49.05	20230127	1400	7.00	20230726	3365	-55.48	20220805	1400	7.00	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
20	20230727	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1447	36	2	2.55	4247241	2965	4.87	1411	1450	1411	1834	988	1411	1432.46	10.45	6247	210	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	615	-17.23	1.71	12	0.01	-84.00	845.00	3365	20220805	-57.00	1400	20230726	3.36	2940	-50.78	20230127	1400	3.36	20230726	3365	-57.00	20220805	1400	3.36	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
21	20230727	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1441	30	2	2.13	3411812	2388	3.92	1411	1450	1411	1834	988	1411	1428.73	10.45	6247	251	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	612	-17.15	1.71	12	0.01	-84.00	845.00	3365	20220805	-57.18	1400	20230726	2.93	2940	-50.99	20230127	1400	2.93	20230726	3365	-57.18	20220805	1400	2.93	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
22	20230727	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1435	24	2	1.70	1180780	827	1.36	1411	1450	1411	1834	988	1411	1427.79	10.45	6247	193	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	610	-17.08	1.70	12	0.00	-84.00	845.00	3365	20220805	-57.36	1400	20230726	2.50	2940	-51.19	20230127	1400	2.50	20230726	3365	-57.36	20220805	1400	2.50	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
23	20230727	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1436	25	2	1.77	764596	537	0.88	1411	1450	1411	1834	988	1411	1423.83	10.45	6247	229	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	610	-17.10	1.70	12	0.00	-84.00	845.00	3365	20220805	-57.33	1400	20230726	2.57	2940	-51.16	20230127	1400	2.57	20230726	3365	-57.33	20220805	1400	2.57	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
24	20230727	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1417	6	2	0.43	614022	431	0.71	1411	1450	1411	1834	988	1411	1424.65	10.45	6247	164	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	602	-16.87	1.68	12	0.00	-84.00	845.00	3365	20220805	-57.89	1400	20230726	1.21	2940	-51.80	20230127	1400	1.21	20230726	3365	-57.89	20220805	1400	1.21	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
25	20230727	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1447	36	2	2.55	442907	312	0.51	1411	1447	1411	1834	988	1411	1419.57	10.45	6247	160	1554	1482	1441	1369	1328	1462	1349	42	423	100	950	1	1	42492942	615	-17.23	1.71	12	0.00	-84.00	845.00	3365	20220805	-57.00	1400	20230726	3.36	2940	-50.78	20230127	1400	3.36	20230726	3365	-57.00	20220805	1400	3.36	20230726	0.38	N	369370	100	42 억		4441161	N	N	0	N	00	N
26	20230726	161155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1411	-88	5	-5.87	86555605	60651	93.63	1485	1513	1400	1948	1050	1499	1427.11	10.44	0	6247	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	600	-16.80	1.67	12	0.14	-84.00	845.00	3365	20220805	-58.07	1400	20230726	0.79	2940	-52.01	20230127	1400	0.79	20230726	3365	-58.07	20220805	1400	0.79	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
27	20230726	151200	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1438	-61	5	-4.07	83510384	58493	90.30	1485	1513	1400	1948	1050	1499	1427.70	10.44	0	6037	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	611	-17.12	1.70	12	0.14	-84.00	845.00	3365	20220805	-57.27	1400	20230726	2.71	2940	-51.09	20230127	1400	2.71	20230726	3365	-57.27	20220805	1400	2.71	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
28	20230726	141151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1420	-79	5	-5.27	72856121	50994	78.72	1485	1513	1400	1948	1050	1499	1428.72	10.44	0	6164	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	603	-16.90	1.68	12	0.12	-84.00	845.00	3365	20220805	-57.80	1400	20230726	1.43	2940	-51.70	20230127	1400	1.43	20230726	3365	-57.80	20220805	1400	1.43	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
29	20230726	131146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1437	-62	5	-4.14	64859444	45393	70.07	1485	1513	1400	1948	1050	1499	1428.84	10.44	0	6142	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	611	-17.11	1.70	12	0.11	-84.00	845.00	3365	20220805	-57.30	1400	20230726	2.64	2940	-51.12	20230127	1400	2.64	20230726	3365	-57.30	20220805	1400	2.64	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
30	20230726	121153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1431	-68	5	-4.54	63289390	44297	68.38	1485	1513	1400	1948	1050	1499	1428.75	10.44	0	6226	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	608	-17.04	1.69	12	0.10	-84.00	845.00	3365	20220805	-57.47	1400	20230726	2.21	2940	-51.33	20230127	1400	2.21	20230726	3365	-57.47	20220805	1400	2.21	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
31	20230726	111146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1410	-89	5	-5.94	57608570	40314	62.23	1485	1513	1400	1948	1050	1499	1429.00	10.44	0	7379	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	599	-16.79	1.67	12	0.09	-84.00	845.00	3365	20220805	-58.10	1400	20230726	0.71	2940	-52.04	20230127	1400	0.71	20230726	3365	-58.10	20220805	1400	0.71	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
32	20230726	101154	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1420	-79	5	-5.27	28055806	19280	29.76	1485	1513	1419	1948	1050	1499	1455.18	10.44	0	2104	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	603	-16.90	1.68	12	0.05	-84.00	845.00	3365	20220805	-57.80	1419	20230726	0.07	2940	-51.70	20230127	1419	0.07	20230726	3365	-57.80	20220805	1419	0.07	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
33	20230726	091149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1481	-18	5	-1.20	3360304	2260	3.49	1485	1499	1480	1948	1050	1499	1486.86	10.44	0	-1400	1619	1559	1529	1469	1439	1544	1454	42	449	100	1010	1	1	42492942	629	-17.63	1.75	12	0.01	-84.00	845.00	3365	20220805	-55.99	1480	20230726	0.07	2940	-49.63	20230127	1480	0.07	20230726	3365	-55.99	20220805	1480	0.07	20230726	0.41	N	369370	100	42 억		4434914	N	N	0	N	00	N
34	20230725	161146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1499	-21	5	-1.38	98457741	64778	83.10	1511	1589	1499	1976	1064	1520	1519.99	10.44	0	-986	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	637	-17.85	1.77	12	0.15	-84.00	845.00	3365	20220805	-55.45	1499	20230725	0.00	2940	-49.01	20230127	1499	0.00	20230725	3365	-55.45	20220805	1499	0.00	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
35	20230725	151133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1525	5	2	0.33	93806277	61675	79.12	1511	1589	1500	1976	1064	1520	1520.98	10.44	0	1342	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	648	-18.15	1.80	12	0.15	-84.00	845.00	3365	20220805	-54.68	1500	20230725	1.67	2940	-48.13	20230127	1500	1.67	20230725	3365	-54.68	20220805	1500	1.67	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
36	20230725	141131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1527	7	2	0.46	42087319	27617	35.43	1511	1552	1511	1976	1064	1520	1523.96	10.44	0	1542	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	649	-18.18	1.81	12	0.06	-84.00	845.00	3365	20220805	-54.62	1511	20230725	1.06	2940	-48.06	20230127	1511	1.06	20230725	3365	-54.62	20220805	1511	1.06	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
37	20230725	131143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1529	9	2	0.59	32653301	21429	27.49	1511	1552	1511	1976	1064	1520	1523.79	10.44	0	2176	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	650	-18.20	1.81	12	0.05	-84.00	845.00	3365	20220805	-54.56	1511	20230725	1.19	2940	-47.99	20230127	1511	1.19	20230725	3365	-54.56	20220805	1511	1.19	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
38	20230725	121141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1530	10	2	0.66	30491387	20014	25.67	1511	1552	1511	1976	1064	1520	1523.50	10.44	0	2213	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	650	-18.21	1.81	12	0.05	-84.00	845.00	3365	20220805	-54.53	1511	20230725	1.26	2940	-47.96	20230127	1511	1.26	20230725	3365	-54.53	20220805	1511	1.26	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
39	20230725	111139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1527	7	2	0.46	18265044	12031	15.43	1511	1534	1511	1976	1064	1520	1518.17	10.44	0	1187	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	649	-18.18	1.81	12	0.03	-84.00	845.00	3365	20220805	-54.62	1511	20230725	1.06	2940	-48.06	20230127	1511	1.06	20230725	3365	-54.62	20220805	1511	1.06	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
40	20230725	101140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1520	0	3	0.00	12441399	8201	10.52	1511	1534	1511	1976	1064	1520	1517.06	10.44	0	1759	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	646	-18.10	1.80	12	0.02	-84.00	845.00	3365	20220805	-54.83	1511	20230725	0.60	2940	-48.30	20230127	1511	0.60	20230725	3365	-54.83	20220805	1511	0.60	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
41	20230725	091137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1514	-6	5	-0.39	2838138	1878	2.41	1511	1514	1511	1976	1064	1520	1511.26	10.44	0	644	1654	1586	1553	1485	1452	1570	1469	42	456	100	1030	1	1	42492942	643	-18.02	1.79	12	0.00	-84.00	845.00	3365	20220805	-55.01	1511	20230725	0.20	2940	-48.50	20230127	1511	0.20	20230725	3365	-55.01	20220805	1511	0.20	20230725	0.42	N	369370	100	42 억		4435900	N	N	0	N	00	N
42	20230724	161138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1520	-101	5	-6.23	121395545	77956	162.88	1620	1621	1520	2105	1135	1621	1558.22	10.45	0	-5794	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	646	-18.10	1.80	12	0.18	-84.00	845.00	3365	20220805	-54.83	1520	20230724	0.00	2940	-48.30	20230127	1520	0.00	20230724	3365	-54.83	20220805	1520	0.00	20230724	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
43	20230724	151134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1533	-88	5	-5.43	96486422	61587	128.68	1620	1621	1528	2105	1135	1621	1566.67	10.45	0	5879	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	651	-18.25	1.81	12	0.14	-84.00	845.00	3365	20220805	-54.44	1528	20230724	0.33	2940	-47.86	20230127	1528	0.33	20230724	3365	-54.44	20220805	1528	0.33	20230724	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
44	20230724	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1571	-50	5	-3.08	47107432	29584	61.81	1620	1621	1565	2105	1135	1621	1592.33	10.45	0	-3899	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	668	-18.70	1.86	12	0.07	-84.00	845.00	3365	20220805	-53.31	1530	20230621	2.68	2940	-46.56	20230127	1530	2.68	20230621	3365	-53.31	20220805	1530	2.68	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
45	20230724	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1569	-52	5	-3.21	45599701	28623	59.80	1620	1621	1565	2105	1135	1621	1593.11	10.45	0	-3888	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	667	-18.68	1.86	12	0.07	-84.00	845.00	3365	20220805	-53.37	1530	20230621	2.55	2940	-46.63	20230127	1530	2.55	20230621	3365	-53.37	20220805	1530	2.55	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
46	20230724	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1585	-36	5	-2.22	43522957	27299	57.04	1620	1621	1585	2105	1135	1621	1594.31	10.45	0	-3023	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	674	-18.87	1.88	12	0.06	-84.00	845.00	3365	20220805	-52.90	1530	20230621	3.59	2940	-46.09	20230127	1530	3.59	20230621	3365	-52.90	20220805	1530	3.59	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
47	20230724	111139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-21	5	-1.30	14165737	8854	18.50	1620	1621	1588	2105	1135	1621	1599.93	10.45	0	-649	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	680	-19.05	1.89	12	0.02	-84.00	845.00	3365	20220805	-52.45	1530	20230621	4.58	2940	-45.58	20230127	1530	4.58	20230621	3365	-52.45	20220805	1530	4.58	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
48	20230724	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-21	5	-1.30	6064813	3803	7.95	1620	1621	1588	2105	1135	1621	1594.74	10.45	0	-104	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	680	-19.05	1.89	12	0.01	-84.00	845.00	3365	20220805	-52.45	1530	20230621	4.58	2940	-45.58	20230127	1530	4.58	20230621	3365	-52.45	20220805	1530	4.58	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
49	20230724	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1588	-33	5	-2.04	3372307	2114	4.42	1620	1621	1588	2105	1135	1621	1595.23	10.45	0	45	1700	1660	1635	1595	1570	1648	1583	42	485	100	1100	1	1	42492942	675	-18.90	1.88	12	0.00	-84.00	845.00	3365	20220805	-52.81	1530	20230621	3.79	2940	-45.99	20230127	1530	3.79	20230621	3365	-52.81	20220805	1530	3.79	20230621	0.42	N	369370	100	42 억		4441692	N	N	0	N	00	N
50	20230721	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1621	-36	5	-2.17	78421767	47860	139.83	1657	1675	1610	2150	1160	1657	1638.64	10.46	0	-1672	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	689	-19.30	1.92	12	0.11	-84.00	845.00	3365	20220805	-51.83	1530	20230621	5.95	2940	-44.86	20230127	1530	5.95	20230621	3365	-51.83	20220805	1530	5.95	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
51	20230721	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1658	1	2	0.06	65563481	39936	116.68	1657	1675	1610	2150	1160	1657	1641.61	10.46	0	-1274	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	705	-19.74	1.96	12	0.09	-84.00	845.00	3365	20220805	-50.73	1530	20230621	8.37	2940	-43.61	20230127	1530	8.37	20230621	3365	-50.73	20220805	1530	8.37	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
52	20230721	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1657	0	3	0.00	32097160	19379	56.62	1657	1675	1636	2150	1160	1657	1656.28	10.46	0	399	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	704	-19.73	1.96	12	0.05	-84.00	845.00	3365	20220805	-50.76	1530	20230621	8.30	2940	-43.64	20230127	1530	8.30	20230621	3365	-50.76	20220805	1530	8.30	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
53	20230721	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1663	6	2	0.36	11208729	6757	19.74	1657	1675	1657	2150	1160	1657	1658.91	10.46	0	458	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	707	-19.80	1.97	12	0.02	-84.00	845.00	3365	20220805	-50.58	1530	20230621	8.69	2940	-43.44	20230127	1530	8.69	20230621	3365	-50.58	20220805	1530	8.69	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
54	20230721	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1657	0	3	0.00	11075733	6677	19.51	1657	1675	1657	2150	1160	1657	1658.87	10.46	0	467	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	704	-19.73	1.96	12	0.02	-84.00	845.00	3365	20220805	-50.76	1530	20230621	8.30	2940	-43.64	20230127	1530	8.30	20230621	3365	-50.76	20220805	1530	8.30	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
55	20230721	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1675	18	2	1.09	4368120	2630	7.68	1657	1675	1657	2150	1160	1657	1661.34	10.46	0	467	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	712	-19.94	1.98	12	0.01	-84.00	845.00	3365	20220805	-50.22	1530	20230621	9.48	2940	-43.03	20230127	1530	9.48	20230621	3365	-50.22	20220805	1530	9.48	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
56	20230721	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1663	6	2	0.36	3489630	2102	6.14	1657	1665	1657	2150	1160	1657	1660.62	10.46	0	551	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	707	-19.80	1.97	12	0.00	-84.00	845.00	3365	20220805	-50.58	1530	20230621	8.69	2940	-43.44	20230127	1530	8.69	20230621	3365	-50.58	20220805	1530	8.69	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
57	20230721	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1657	0	3	0.00	1799502	1086	3.17	1657	1657	1657	2150	1160	1657	1657.00	10.46	0	-18	1762	1709	1677	1624	1592	1693	1608	42	495	100	1120	1	1	42492942	704	-19.73	1.96	12	0.00	-84.00	845.00	3365	20220805	-50.76	1530	20230621	8.30	2940	-43.64	20230127	1530	8.30	20230621	3365	-50.76	20220805	1530	8.30	20230621	0.42	N	369370	100	42 억		4443346	N	N	0	N	00	N
58	20230720	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1657	-40	5	-2.36	56953635	34228	135.51	1682	1730	1645	2205	1188	1697	1663.95	10.46	0	-339	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	704	-19.73	1.96	12	0.08	-84.00	845.00	3365	20220805	-50.76	1530	20230621	8.30	2940	-43.64	20230127	1530	8.30	20230621	3365	-50.76	20220805	1530	8.30	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
59	20230720	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1661	-36	5	-2.12	54558363	32784	129.80	1682	1730	1645	2205	1188	1697	1664.18	10.46	0	-183	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	706	-19.77	1.97	12	0.08	-84.00	845.00	3365	20220805	-50.64	1530	20230621	8.56	2940	-43.50	20230127	1530	8.56	20230621	3365	-50.64	20220805	1530	8.56	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
60	20230720	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1695	-2	5	-0.12	48057238	28925	114.52	1682	1730	1645	2205	1188	1697	1661.44	10.46	0	119	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	720	-20.18	2.01	12	0.07	-84.00	845.00	3365	20220805	-49.63	1530	20230621	10.78	2940	-42.35	20230127	1530	10.78	20230621	3365	-49.63	20220805	1530	10.78	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
61	20230720	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1694	-3	5	-0.18	46288762	27881	110.38	1682	1730	1645	2205	1188	1697	1660.23	10.46	0	786	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	720	-20.17	2.00	12	0.07	-84.00	845.00	3365	20220805	-49.66	1530	20230621	10.72	2940	-42.38	20230127	1530	10.72	20230621	3365	-49.66	20220805	1530	10.72	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
62	20230720	121128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1666	-31	5	-1.83	36413493	22003	87.11	1682	1682	1645	2205	1188	1697	1654.93	10.46	0	2403	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	708	-19.83	1.97	12	0.05	-84.00	845.00	3365	20220805	-50.49	1530	20230621	8.89	2940	-43.33	20230127	1530	8.89	20230621	3365	-50.49	20220805	1530	8.89	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
63	20230720	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1656	-41	5	-2.42	34139053	20637	81.70	1682	1682	1645	2205	1188	1697	1654.26	10.46	0	2527	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	704	-19.71	1.96	12	0.05	-84.00	845.00	3365	20220805	-50.79	1530	20230621	8.24	2940	-43.67	20230127	1530	8.24	20230621	3365	-50.79	20220805	1530	8.24	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
64	20230720	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1645	-52	5	-3.06	23410505	14134	55.96	1682	1682	1645	2205	1188	1697	1656.33	10.46	0	2812	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	699	-19.58	1.95	12	0.03	-84.00	845.00	3365	20220805	-51.11	1530	20230621	7.52	2940	-44.05	20230127	1530	7.52	20230621	3365	-51.11	20220805	1530	7.52	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
65	20230720	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1681	-16	5	-0.94	903133	537	2.13	1682	1682	1681	2205	1188	1697	1681.81	10.46	0	-7	1732	1714	1682	1664	1632	1723	1673	42	508	100	1150	1	1	42492942	714	-20.01	1.99	12	0.00	-84.00	845.00	3365	20220805	-50.04	1530	20230621	9.87	2940	-42.82	20230127	1530	9.87	20230621	3365	-50.04	20220805	1530	9.87	20230621	0.42	N	369370	100	42 억		4443667	N	N	0	N	00	N
66	20230719	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1697	11	2	0.65	41544216	24977	32.31	1678	1700	1650	2190	1181	1686	1663.30	10.47	0	-5180	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	721	-20.20	2.01	12	0.06	-84.00	845.00	3365	20220805	-49.57	1530	20230621	10.92	2940	-42.28	20230127	1530	10.92	20230621	3365	-49.57	20220805	1530	10.92	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
67	20230719	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1700	14	2	0.83	40221384	24198	31.30	1678	1700	1650	2190	1181	1686	1662.18	10.47	0	-5008	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	722	-20.24	2.01	12	0.06	-84.00	845.00	3365	20220805	-49.48	1530	20230621	11.11	2940	-42.18	20230127	1530	11.11	20230621	3365	-49.48	20220805	1530	11.11	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
68	20230719	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1690	4	2	0.24	39812409	23955	30.99	1678	1690	1650	2190	1181	1686	1661.97	10.47	0	-4983	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	718	-20.12	2.00	12	0.06	-84.00	845.00	3365	20220805	-49.78	1530	20230621	10.46	2940	-42.52	20230127	1530	10.46	20230621	3365	-49.78	20220805	1530	10.46	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
69	20230719	131122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1677	-9	5	-0.53	38866736	23392	30.26	1678	1678	1650	2190	1181	1686	1661.54	10.47	0	-4475	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	713	-19.96	1.98	12	0.06	-84.00	845.00	3365	20220805	-50.16	1530	20230621	9.61	2940	-42.96	20230127	1530	9.61	20230621	3365	-50.16	20220805	1530	9.61	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
70	20230719	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1654	-32	5	-1.90	35281404	21243	27.48	1678	1678	1650	2190	1181	1686	1660.85	10.47	0	-3811	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	703	-19.69	1.96	12	0.05	-84.00	845.00	3365	20220805	-50.85	1530	20230621	8.10	2940	-43.74	20230127	1530	8.10	20230621	3365	-50.85	20220805	1530	8.10	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
71	20230719	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1654	-32	5	-1.90	23445377	14120	18.26	1678	1678	1650	2190	1181	1686	1660.44	10.47	0	-3713	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	703	-19.69	1.96	12	0.03	-84.00	845.00	3365	20220805	-50.85	1530	20230621	8.10	2940	-43.74	20230127	1530	8.10	20230621	3365	-50.85	20220805	1530	8.10	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
72	20230719	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1659	-27	5	-1.60	13133530	7905	10.23	1678	1678	1650	2190	1181	1686	1661.42	10.47	0	-2261	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	705	-19.75	1.96	12	0.02	-84.00	845.00	3365	20220805	-50.70	1530	20230621	8.43	2940	-43.57	20230127	1530	8.43	20230621	3365	-50.70	20220805	1530	8.43	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
73	20230719	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1667	-19	5	-1.13	2643612	1585	2.05	1678	1678	1660	2190	1181	1686	1667.89	10.47	0	-920	1804	1744	1689	1629	1574	1775	1660	42	504	100	1140	1	1	42492942	708	-19.85	1.97	12	0.00	-84.00	845.00	3365	20220805	-50.46	1530	20230621	8.95	2940	-43.30	20230127	1530	8.95	20230621	3365	-50.46	20220805	1530	8.95	20230621	0.42	N	369370	100	42 억		4448600	N	N	0	N	00	N
74	20230718	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1686	36	2	2.18	130580417	77308	366.16	1645	1749	1634	2145	1155	1650	1689.09	10.47	0	-2015	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	716	-20.07	2.00	12	0.18	-84.00	845.00	3365	20220805	-49.90	1530	20230621	10.20	2940	-42.65	20230127	1530	10.20	20230621	3365	-49.90	20220805	1530	10.20	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
75	20230718	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1660	10	2	0.61	128897539	76298	361.38	1645	1749	1634	2145	1155	1650	1689.40	10.47	0	-2106	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	705	-19.76	1.96	12	0.18	-84.00	845.00	3365	20220805	-50.67	1530	20230621	8.50	2940	-43.54	20230127	1530	8.50	20230621	3365	-50.67	20220805	1530	8.50	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
76	20230718	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1672	22	2	1.33	119550462	70683	334.78	1645	1749	1634	2145	1155	1650	1691.36	10.47	0	-415	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	710	-19.90	1.98	12	0.17	-84.00	845.00	3365	20220805	-50.31	1530	20230621	9.28	2940	-43.13	20230127	1530	9.28	20230621	3365	-50.31	20220805	1530	9.28	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
77	20230718	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1675	25	2	1.52	116566020	68899	326.33	1645	1749	1634	2145	1155	1650	1691.84	10.47	0	-198	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	712	-19.94	1.98	12	0.16	-84.00	845.00	3365	20220805	-50.22	1530	20230621	9.48	2940	-43.03	20230127	1530	9.48	20230621	3365	-50.22	20220805	1530	9.48	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
78	20230718	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1682	32	2	1.94	113786615	67242	318.49	1645	1749	1634	2145	1155	1650	1692.20	10.47	0	-29	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	715	-20.02	1.99	12	0.16	-84.00	845.00	3365	20220805	-50.01	1530	20230621	9.93	2940	-42.79	20230127	1530	9.93	20230621	3365	-50.01	20220805	1530	9.93	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
79	20230718	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1672	22	2	1.33	111669823	65977	312.49	1645	1749	1634	2145	1155	1650	1692.56	10.47	0	282	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	710	-19.90	1.98	12	0.16	-84.00	845.00	3365	20220805	-50.31	1530	20230621	9.28	2940	-43.13	20230127	1530	9.28	20230621	3365	-50.31	20220805	1530	9.28	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
80	20230718	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1683	33	2	2.00	95335457	56199	266.18	1645	1749	1634	2145	1155	1650	1696.39	10.47	0	816	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	715	-20.04	1.99	12	0.13	-84.00	845.00	3365	20220805	-49.99	1530	20230621	10.00	2940	-42.76	20230127	1530	10.00	20230621	3365	-49.99	20220805	1530	10.00	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
81	20230718	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1685	35	2	2.12	37524234	22131	104.82	1645	1749	1634	2145	1155	1650	1695.55	10.47	0	-1451	1699	1674	1647	1622	1595	1676	1624	42	495	100	1120	1	1	42492942	716	-20.06	1.99	12	0.05	-84.00	845.00	3365	20220805	-49.93	1530	20230621	10.13	2940	-42.69	20230127	1530	10.13	20230621	3365	-49.93	20220805	1530	10.13	20230621	0.42	N	369370	100	42 억		4450832	N	N	0	N	00	N
82	20230717	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1650	-16	5	-0.96	34620648	21051	28.11	1650	1672	1620	2165	1167	1666	1644.35	10.47	0	766	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	701	-19.64	1.95	12	0.05	-84.00	845.00	3365	20220805	-50.97	1530	20230621	7.84	2940	-43.88	20230127	1530	7.84	20230621	3365	-50.97	20220805	1530	7.84	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
83	20230717	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1650	-16	5	-0.96	30934448	18817	25.12	1650	1672	1620	2165	1167	1666	1643.96	10.47	0	994	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	701	-19.64	1.95	12	0.04	-84.00	845.00	3365	20220805	-50.97	1530	20230621	7.84	2940	-43.88	20230127	1530	7.84	20230621	3365	-50.97	20220805	1530	7.84	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
84	20230717	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1641	-25	5	-1.50	20628508	12570	16.78	1650	1672	1620	2165	1167	1666	1641.08	10.47	0	1016	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	697	-19.54	1.94	12	0.03	-84.00	845.00	3365	20220805	-51.23	1530	20230621	7.25	2940	-44.18	20230127	1530	7.25	20230621	3365	-51.23	20220805	1530	7.25	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
85	20230717	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1645	-21	5	-1.26	19943486	12154	16.23	1650	1672	1620	2165	1167	1666	1640.89	10.47	0	1038	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	699	-19.58	1.95	12	0.03	-84.00	845.00	3365	20220805	-51.11	1530	20230621	7.52	2940	-44.05	20230127	1530	7.52	20230621	3365	-51.11	20220805	1530	7.52	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
86	20230717	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1644	-22	5	-1.32	17437779	10637	14.20	1650	1672	1620	2165	1167	1666	1639.34	10.47	0	1148	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	699	-19.57	1.95	12	0.03	-84.00	845.00	3365	20220805	-51.14	1530	20230621	7.45	2940	-44.08	20230127	1530	7.45	20230621	3365	-51.14	20220805	1530	7.45	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
87	20230717	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1672	6	2	0.36	16711491	10196	13.61	1650	1672	1620	2165	1167	1666	1639.01	10.47	0	1182	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	710	-19.90	1.98	12	0.02	-84.00	845.00	3365	20220805	-50.31	1530	20230621	9.28	2940	-43.13	20230127	1530	9.28	20230621	3365	-50.31	20220805	1530	9.28	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
88	20230717	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1631	-35	5	-2.10	15686975	9570	12.78	1650	1651	1620	2165	1167	1666	1639.17	10.47	0	1195	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	693	-19.42	1.93	12	0.02	-84.00	845.00	3365	20220805	-51.53	1530	20230621	6.60	2940	-44.52	20230127	1530	6.60	20230621	3365	-51.53	20220805	1530	6.60	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
89	20230717	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1630	-36	5	-2.16	12223321	7444	9.94	1650	1651	1620	2165	1167	1666	1642.02	10.47	0	674	1810	1738	1678	1606	1546	1774	1642	42	499	100	1130	1	1	42492942	693	-19.40	1.93	12	0.02	-84.00	845.00	3365	20220805	-51.56	1530	20230621	6.54	2940	-44.56	20230127	1530	6.54	20230621	3365	-51.56	20220805	1530	6.54	20230621	0.42	N	369370	100	42 억		4449838	N	N	0	N	00	N
90	20230714	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1666	48	2	2.97	126108372	74785	330.89	1618	1750	1618	2100	1133	1618	1686.29	10.50	0	-11894	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	708	-19.83	1.97	12	0.18	-84.00	845.00	3365	20220805	-50.49	1530	20230621	8.89	2940	-43.33	20230127	1530	8.89	20230621	3365	-50.49	20220805	1530	8.89	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
91	20230714	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1662	44	2	2.72	122815235	72805	322.13	1618	1750	1618	2100	1133	1618	1686.91	10.50	0	-12063	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	706	-19.79	1.97	12	0.17	-84.00	845.00	3365	20220805	-50.61	1530	20230621	8.63	2940	-43.47	20230127	1530	8.63	20230621	3365	-50.61	20220805	1530	8.63	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
92	20230714	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1636	18	2	1.11	114673619	67874	300.31	1618	1750	1618	2100	1133	1618	1689.51	10.50	0	-11144	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	695	-19.48	1.94	12	0.16	-84.00	845.00	3365	20220805	-51.38	1530	20230621	6.93	2940	-44.35	20230127	1530	6.93	20230621	3365	-51.38	20220805	1530	6.93	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
93	20230714	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1646	28	2	1.73	102475373	60401	267.25	1618	1750	1618	2100	1133	1618	1696.58	10.50	0	-10938	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	699	-19.60	1.95	12	0.14	-84.00	845.00	3365	20220805	-51.08	1530	20230621	7.58	2940	-44.01	20230127	1530	7.58	20230621	3365	-51.08	20220805	1530	7.58	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
94	20230714	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1628	10	2	0.62	6767984	4163	18.42	1618	1649	1618	2100	1133	1618	1625.75	10.50	0	93	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	692	-19.38	1.93	12	0.01	-84.00	845.00	3365	20220805	-51.62	1530	20230621	6.41	2940	-44.63	20230127	1530	6.41	20230621	3365	-51.62	20220805	1530	6.41	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
95	20230714	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1640	22	2	1.36	4889769	3011	13.32	1618	1649	1618	2100	1133	1618	1623.97	10.50	0	81	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	697	-19.52	1.94	12	0.01	-84.00	845.00	3365	20220805	-51.26	1530	20230621	7.19	2940	-44.22	20230127	1530	7.19	20230621	3365	-51.26	20220805	1530	7.19	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
96	20230714	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1625	7	2	0.43	1995313	1229	5.44	1618	1649	1618	2100	1133	1618	1623.53	10.50	0	46	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	691	-19.35	1.92	12	0.00	-84.00	845.00	3365	20220805	-51.71	1530	20230621	6.21	2940	-44.73	20230127	1530	6.21	20230621	3365	-51.71	20220805	1530	6.21	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
97	20230714	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1623	5	2	0.31	812272	502	2.22	1618	1649	1618	2100	1133	1618	1618.07	10.50	0	-1	1656	1636	1618	1598	1580	1647	1609	42	483	100	1100	1	1	42492942	690	-19.32	1.92	12	0.00	-84.00	845.00	3365	20220805	-51.77	1530	20230621	6.08	2940	-44.80	20230127	1530	6.08	20230621	3365	-51.77	20220805	1530	6.08	20230621	0.42	N	369370	100	42 억		4461960	N	N	0	N	00	N
98	20230713	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1618	18	2	1.12	36739741	22601	148.52	1600	1638	1600	2080	1120	1600	1625.58	10.49	0	-234	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	688	-19.26	1.91	12	0.05	-84.00	845.00	3365	20220805	-51.92	1530	20230621	5.75	2940	-44.97	20230127	1530	5.75	20230621	3365	-51.92	20220805	1530	5.75	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
99	20230713	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1619	19	2	1.19	36394909	22388	147.12	1600	1638	1600	2080	1120	1600	1625.64	10.49	0	-326	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	688	-19.27	1.92	12	0.05	-84.00	845.00	3365	20220805	-51.89	1530	20230621	5.82	2940	-44.93	20230127	1530	5.82	20230621	3365	-51.89	20220805	1530	5.82	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
100	20230713	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1618	18	2	1.12	31993245	19669	129.26	1600	1638	1600	2080	1120	1600	1626.58	10.49	0	-749	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	688	-19.26	1.91	12	0.05	-84.00	845.00	3365	20220805	-51.92	1530	20230621	5.75	2940	-44.97	20230127	1530	5.75	20230621	3365	-51.92	20220805	1530	5.75	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
101	20230713	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	20	2	1.25	29157393	17917	117.74	1600	1638	1600	2080	1120	1600	1627.36	10.49	0	-939	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	688	-19.29	1.92	12	0.04	-84.00	845.00	3365	20220805	-51.86	1530	20230621	5.88	2940	-44.90	20230127	1530	5.88	20230621	3365	-51.86	20220805	1530	5.88	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
102	20230713	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	20	2	1.25	27220549	16721	109.88	1600	1638	1600	2080	1120	1600	1627.93	10.49	0	-950	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	688	-19.29	1.92	12	0.04	-84.00	845.00	3365	20220805	-51.86	1530	20230621	5.88	2940	-44.90	20230127	1530	5.88	20230621	3365	-51.86	20220805	1530	5.88	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
103	20230713	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1628	28	2	1.75	20784984	12752	83.80	1600	1638	1600	2080	1120	1600	1629.94	10.49	0	-1230	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	692	-19.38	1.93	12	0.03	-84.00	845.00	3365	20220805	-51.62	1530	20230621	6.41	2940	-44.63	20230127	1530	6.41	20230621	3365	-51.62	20220805	1530	6.41	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
104	20230713	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1615	15	2	0.94	10725741	6582	43.25	1600	1638	1600	2080	1120	1600	1629.56	10.49	0	-2463	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	686	-19.23	1.91	12	0.02	-84.00	845.00	3365	20220805	-52.01	1530	20230621	5.56	2940	-45.07	20230127	1530	5.56	20230621	3365	-52.01	20220805	1530	5.56	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
105	20230713	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	0	3	0.00	203200	127	0.83	1600	1600	1600	2080	1120	1600	1600.00	10.49	0	0	1672	1636	1612	1576	1552	1624	1564	42	480	100	1080	1	1	42492942	680	-19.05	1.89	12	0.00	-84.00	845.00	3365	20220805	-52.45	1530	20230621	4.58	2940	-45.58	20230127	1530	4.58	20230621	3365	-52.45	20220805	1530	4.58	20230621	0.42	N	369370	100	42 억		4458508	N	N	0	N	00	N
106	20230712	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-4	5	-0.25	24349109	15199	84.42	1604	1648	1588	2085	1123	1604	1602.02	10.49	0	-4429	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	680	-19.05	1.89	12	0.04	-84.00	845.00	3365	20220805	-52.45	1530	20230621	4.58	2940	-45.58	20230127	1530	4.58	20230621	3365	-52.45	20220805	1530	4.58	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
107	20230712	151048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1602	-2	5	-0.12	22826817	14249	79.14	1604	1648	1588	2085	1123	1604	1601.99	10.49	0	-4415	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	681	-19.07	1.90	12	0.03	-84.00	845.00	3365	20220805	-52.39	1530	20230621	4.71	2940	-45.51	20230127	1530	4.71	20230621	3365	-52.39	20220805	1530	4.71	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
108	20230712	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1607	3	2	0.19	22417020	13994	77.73	1604	1648	1588	2085	1123	1604	1601.90	10.49	0	-4380	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	683	-19.13	1.90	12	0.03	-84.00	845.00	3365	20220805	-52.24	1530	20230621	5.03	2940	-45.34	20230127	1530	5.03	20230621	3365	-52.24	20220805	1530	5.03	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
109	20230712	131046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1603	-1	5	-0.06	19408999	12120	67.32	1604	1648	1588	2085	1123	1604	1601.40	10.49	0	-4367	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	681	-19.08	1.90	12	0.03	-84.00	845.00	3365	20220805	-52.36	1530	20230621	4.77	2940	-45.48	20230127	1530	4.77	20230621	3365	-52.36	20220805	1530	4.77	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
110	20230712	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1599	-5	5	-0.31	16107359	10057	55.86	1604	1648	1588	2085	1123	1604	1601.61	10.49	0	-4348	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	679	-19.04	1.89	12	0.02	-84.00	845.00	3365	20220805	-52.48	1530	20230621	4.51	2940	-45.61	20230127	1530	4.51	20230621	3365	-52.48	20220805	1530	4.51	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
111	20230712	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1588	-16	5	-1.00	16104161	10055	55.85	1604	1648	1588	2085	1123	1604	1601.61	10.49	0	-4347	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	675	-18.90	1.88	12	0.02	-84.00	845.00	3365	20220805	-52.81	1530	20230621	3.79	2940	-45.99	20230127	1530	3.79	20230621	3365	-52.81	20220805	1530	3.79	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
112	20230712	101051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1605	1	2	0.06	3658712	2280	12.66	1604	1648	1604	2085	1123	1604	1604.70	10.49	0	-291	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	682	-19.11	1.90	12	0.01	-84.00	845.00	3365	20220805	-52.30	1530	20230621	4.90	2940	-45.41	20230127	1530	4.90	20230621	3365	-52.30	20220805	1530	4.90	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
113	20230712	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1640	36	2	2.24	234988	146	0.81	1604	1648	1604	2085	1123	1604	1609.51	10.49	0	-21	1641	1622	1606	1587	1571	1632	1597	42	481	100	1090	1	1	42492942	697	-19.52	1.94	12	0.00	-84.00	845.00	3365	20220805	-51.26	1530	20230621	7.19	2940	-44.22	20230127	1530	7.19	20230621	3365	-51.26	20220805	1530	7.19	20230621	0.42	N	369370	100	42 억		4459114	N	N	0	N	00	N
114	20230711	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1604	-22	5	-1.35	28890054	18004	79.15	1603	1625	1590	2110	1139	1626	1604.65	10.49	0	1520	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	682	-19.10	1.90	12	0.04	-84.00	845.00	3365	20220805	-52.33	1530	20230621	4.84	2940	-45.44	20230127	1530	4.84	20230621	3365	-52.33	20220805	1530	4.84	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
115	20230711	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1603	-23	5	-1.41	26471313	16496	72.52	1603	1625	1590	2110	1139	1626	1604.71	10.49	0	1334	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	681	-19.08	1.90	12	0.04	-84.00	845.00	3365	20220805	-52.36	1530	20230621	4.77	2940	-45.48	20230127	1530	4.77	20230621	3365	-52.36	20220805	1530	4.77	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
116	20230711	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-26	5	-1.60	26018251	16213	71.28	1603	1625	1590	2110	1139	1626	1604.78	10.49	0	1326	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	680	-19.05	1.89	12	0.04	-84.00	845.00	3365	20220805	-52.45	1530	20230621	4.58	2940	-45.58	20230127	1530	4.58	20230621	3365	-52.45	20220805	1530	4.58	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
117	20230711	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1613	-13	5	-0.80	19138188	11917	52.39	1603	1621	1590	2110	1139	1626	1605.96	10.49	0	394	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	685	-19.20	1.91	12	0.03	-84.00	845.00	3365	20220805	-52.07	1530	20230621	5.42	2940	-45.14	20230127	1530	5.42	20230621	3365	-52.07	20220805	1530	5.42	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
118	20230711	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1598	-28	5	-1.72	18737243	11669	51.30	1603	1621	1590	2110	1139	1626	1605.73	10.49	0	426	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	679	-19.02	1.89	12	0.03	-84.00	845.00	3365	20220805	-52.51	1530	20230621	4.44	2940	-45.65	20230127	1530	4.44	20230621	3365	-52.51	20220805	1530	4.44	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
119	20230711	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1598	-28	5	-1.72	13651754	8503	37.38	1603	1621	1590	2110	1139	1626	1605.52	10.49	0	1071	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	679	-19.02	1.89	12	0.02	-84.00	845.00	3365	20220805	-52.51	1530	20230621	4.44	2940	-45.65	20230127	1530	4.44	20230621	3365	-52.51	20220805	1530	4.44	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
120	20230711	101043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	-6	5	-0.37	4304337	2678	11.77	1603	1621	1590	2110	1139	1626	1607.30	10.49	0	-214	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	688	-19.29	1.92	12	0.01	-84.00	845.00	3365	20220805	-51.86	1530	20230621	5.88	2940	-44.90	20230127	1530	5.88	20230621	3365	-51.86	20220805	1530	5.88	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
121	20230711	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1602	-24	5	-1.48	1117281	697	3.06	1603	1603	1602	2110	1139	1626	1602.99	10.49	0	408	1675	1650	1603	1578	1531	1663	1591	42	485	100	1100	1	1	42492942	681	-19.07	1.90	12	0.00	-84.00	845.00	3365	20220805	-52.39	1530	20230621	4.71	2940	-45.51	20230127	1530	4.71	20230621	3365	-52.39	20220805	1530	4.71	20230621	0.42	N	369370	100	42 억		4457575	N	N	0	N	00	N
122	20230710	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1626	5	2	0.31	36177656	22746	139.46	1621	1628	1556	2105	1135	1621	1590.51	10.48	0	2212	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	691	-19.36	1.92	12	0.05	-84.00	845.00	3365	20220805	-51.68	1530	20230621	6.27	2940	-44.69	20230127	1530	6.27	20230621	3365	-51.68	20220805	1530	6.27	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
123	20230710	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1612	-9	5	-0.56	35088238	22076	135.35	1621	1628	1556	2105	1135	1621	1589.43	10.48	0	2237	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	685	-19.19	1.91	12	0.05	-84.00	845.00	3365	20220805	-52.10	1530	20230621	5.36	2940	-45.17	20230127	1530	5.36	20230621	3365	-52.10	20220805	1530	5.36	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
124	20230710	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1627	6	2	0.37	33349376	21007	128.80	1621	1628	1556	2105	1135	1621	1587.54	10.48	0	2250	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	691	-19.37	1.93	12	0.05	-84.00	845.00	3365	20220805	-51.65	1530	20230621	6.34	2940	-44.66	20230127	1530	6.34	20230621	3365	-51.65	20220805	1530	6.34	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
125	20230710	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1627	6	2	0.37	32698365	20607	126.35	1621	1628	1556	2105	1135	1621	1586.76	10.48	0	2069	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	691	-19.37	1.93	12	0.05	-84.00	845.00	3365	20220805	-51.65	1530	20230621	6.34	2940	-44.66	20230127	1530	6.34	20230621	3365	-51.65	20220805	1530	6.34	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
126	20230710	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1622	1	2	0.06	29979634	18922	116.01	1621	1628	1556	2105	1135	1621	1584.38	10.48	0	2199	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	689	-19.31	1.92	12	0.04	-84.00	845.00	3365	20220805	-51.80	1530	20230621	6.01	2940	-44.83	20230127	1530	6.01	20230621	3365	-51.80	20220805	1530	6.01	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
127	20230710	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1599	-22	5	-1.36	28419683	17950	110.06	1621	1628	1556	2105	1135	1621	1583.27	10.48	0	2128	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	679	-19.04	1.89	12	0.04	-84.00	845.00	3365	20220805	-52.48	1530	20230621	4.51	2940	-45.61	20230127	1530	4.51	20230621	3365	-52.48	20220805	1530	4.51	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
128	20230710	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1607	-14	5	-0.86	22411529	14233	87.27	1621	1621	1556	2105	1135	1621	1574.62	10.48	0	2060	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	683	-19.13	1.90	12	0.03	-84.00	845.00	3365	20220805	-52.24	1530	20230621	5.03	2940	-45.34	20230127	1530	5.03	20230621	3365	-52.24	20220805	1530	5.03	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
129	20230710	091026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1569	-52	5	-3.21	3527176	2258	13.84	1621	1621	1556	2105	1135	1621	1562.08	10.48	0	0	1667	1643	1629	1605	1591	1637	1599	42	485	100	1100	1	1	42492942	667	-18.68	1.86	12	0.01	-84.00	845.00	3365	20220805	-53.37	1530	20230621	2.55	2940	-46.63	20230127	1530	2.55	20230621	3365	-53.37	20220805	1530	2.55	20230621	0.42	N	369370	100	42 억		4455363	N	N	0	N	00	N
130	20230707	161022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1621	-32	5	-1.94	26495654	16300	27.18	1653	1653	1615	2145	1158	1653	1625.50	10.49	0	-1584	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	689	-19.30	1.92	12	0.04	-84.00	845.00	3365	20220805	-51.83	1530	20230621	5.95	2940	-44.86	20230127	1530	5.95	20230621	3365	-51.83	20220805	1530	5.95	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
131	20230707	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1627	-26	5	-1.57	24519479	15081	25.15	1653	1653	1615	2145	1158	1653	1625.85	10.49	0	-1544	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	691	-19.37	1.93	12	0.04	-84.00	845.00	3365	20220805	-51.65	1530	20230621	6.34	2940	-44.66	20230127	1530	6.34	20230621	3365	-51.65	20220805	1530	6.34	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
132	20230707	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1622	-31	5	-1.88	22123175	13604	22.69	1653	1653	1615	2145	1158	1653	1626.23	10.49	0	-1487	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	689	-19.31	1.92	12	0.03	-84.00	845.00	3365	20220805	-51.80	1530	20230621	6.01	2940	-44.83	20230127	1530	6.01	20230621	3365	-51.80	20220805	1530	6.01	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
133	20230707	131029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	-33	5	-2.00	20903468	12853	21.43	1653	1653	1615	2145	1158	1653	1626.35	10.49	0	-1443	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	688	-19.29	1.92	12	0.03	-84.00	845.00	3365	20220805	-51.86	1530	20230621	5.88	2940	-44.90	20230127	1530	5.88	20230621	3365	-51.86	20220805	1530	5.88	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
134	20230707	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1633	-20	5	-1.21	18133256	11144	18.58	1653	1653	1615	2145	1158	1653	1627.18	10.49	0	-1757	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	694	-19.44	1.93	12	0.03	-84.00	845.00	3365	20220805	-51.47	1530	20230621	6.73	2940	-44.46	20230127	1530	6.73	20230621	3365	-51.47	20220805	1530	6.73	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
135	20230707	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1621	-32	5	-1.94	11214331	6899	11.50	1653	1653	1615	2145	1158	1653	1625.50	10.49	0	-1009	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	689	-19.30	1.92	12	0.02	-84.00	845.00	3365	20220805	-51.83	1530	20230621	5.95	2940	-44.86	20230127	1530	5.95	20230621	3365	-51.83	20220805	1530	5.95	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
136	20230707	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1615	-38	5	-2.30	9914642	6096	10.17	1653	1653	1615	2145	1158	1653	1626.42	10.49	0	-993	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	686	-19.23	1.91	12	0.01	-84.00	845.00	3365	20220805	-52.01	1530	20230621	5.56	2940	-45.07	20230127	1530	5.56	20230621	3365	-52.01	20220805	1530	5.56	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
137	20230707	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1652	-1	5	-0.06	287925	175	0.29	1653	1653	1640	2145	1158	1653	1645.29	10.49	0	62	1687	1670	1654	1637	1621	1662	1629	42	493	100	1120	1	1	42492942	702	-19.67	1.96	12	0.00	-84.00	845.00	3365	20220805	-50.91	1530	20230621	7.97	2940	-43.81	20230127	1530	7.97	20230621	3365	-50.91	20220805	1530	7.97	20230621	0.42	N	369370	100	42 억		4456929	N	N	0	N	00	N
138	20230706	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1653	-18	5	-1.08	99206337	59968	235.08	1671	1671	1638	2170	1170	1671	1654.32	10.48	0	2871	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	702	-19.68	1.96	12	0.14	-84.00	845.00	3365	20220805	-50.88	1530	20230621	8.04	2940	-43.78	20230127	1530	8.04	20230621	3365	-50.88	20220805	1530	8.04	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
139	20230706	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1642	-29	5	-1.74	96747434	58473	229.22	1671	1671	1638	2170	1170	1671	1654.57	10.48	0	2990	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	698	-19.55	1.94	12	0.14	-84.00	845.00	3365	20220805	-51.20	1530	20230621	7.32	2940	-44.15	20230127	1530	7.32	20230621	3365	-51.20	20220805	1530	7.32	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
140	20230706	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1640	-31	5	-1.86	91543897	55297	216.77	1671	1671	1640	2170	1170	1671	1655.49	10.48	0	2799	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	697	-19.52	1.94	12	0.13	-84.00	845.00	3365	20220805	-51.26	1530	20230621	7.19	2940	-44.22	20230127	1530	7.19	20230621	3365	-51.26	20220805	1530	7.19	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
141	20230706	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1651	-20	5	-1.20	78862859	47579	186.51	1671	1671	1650	2170	1170	1671	1657.51	10.48	0	1756	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	702	-19.65	1.95	12	0.11	-84.00	845.00	3365	20220805	-50.94	1530	20230621	7.91	2940	-43.84	20230127	1530	7.91	20230621	3365	-50.94	20220805	1530	7.91	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
142	20230706	120950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1665	-6	5	-0.36	30320335	18254	71.56	1671	1671	1655	2170	1170	1671	1661.02	10.48	0	2484	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	708	-19.82	1.97	12	0.04	-84.00	845.00	3365	20220805	-50.52	1530	20230621	8.82	2940	-43.37	20230127	1530	8.82	20230621	3365	-50.52	20220805	1530	8.82	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
143	20230706	111028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1659	-12	5	-0.72	28409220	17103	67.04	1671	1671	1655	2170	1170	1671	1661.07	10.48	0	2456	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	705	-19.75	1.96	12	0.04	-84.00	845.00	3365	20220805	-50.70	1530	20230621	8.43	2940	-43.57	20230127	1530	8.43	20230621	3365	-50.70	20220805	1530	8.43	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
144	20230706	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1664	-7	5	-0.42	25080589	15101	59.20	1671	1671	1655	2170	1170	1671	1660.86	10.48	0	2260	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	707	-19.81	1.97	12	0.04	-84.00	845.00	3365	20220805	-50.55	1530	20230621	8.76	2940	-43.40	20230127	1530	8.76	20230621	3365	-50.55	20220805	1530	8.76	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
145	20230706	091023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1668	-3	5	-0.18	6687339	4002	15.69	1671	1671	1668	2170	1170	1671	1671.00	10.48	0	-19	1702	1686	1678	1662	1654	1682	1658	42	500	100	1130	1	1	42492942	709	-19.86	1.97	12	0.01	-84.00	845.00	3365	20220805	-50.43	1530	20230621	9.02	2940	-43.27	20230127	1530	9.02	20230621	3365	-50.43	20220805	1530	9.02	20230621	0.43	N	369370	100	42 억		4454040	N	N	0	N	00	N
146	20230705	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1671	-19	5	-1.12	42830066	25510	139.90	1688	1694	1670	2195	1183	1690	1679.13	10.48	0	-360	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	710	-19.89	1.98	12	0.06	-84.00	845.00	3365	20220805	-50.34	1530	20230621	9.22	2940	-43.16	20230127	1530	9.22	20230621	3365	-50.34	20220805	1530	9.22	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
147	20230705	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1671	-19	5	-1.12	41176121	24521	134.48	1688	1694	1670	2195	1183	1690	1679.22	10.48	0	-261	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	710	-19.89	1.98	12	0.06	-84.00	845.00	3365	20220805	-50.34	1530	20230621	9.22	2940	-43.16	20230127	1530	9.22	20230621	3365	-50.34	20220805	1530	9.22	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
148	20230705	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1677	-13	5	-0.77	28977694	17248	94.59	1688	1694	1670	2195	1183	1690	1680.06	10.48	0	-77	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	713	-19.96	1.98	12	0.04	-84.00	845.00	3365	20220805	-50.16	1530	20230621	9.61	2940	-42.96	20230127	1530	9.61	20230621	3365	-50.16	20220805	1530	9.61	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
149	20230705	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1677	-13	5	-0.77	26367805	15687	86.03	1688	1694	1670	2195	1183	1690	1680.87	10.48	0	-9	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	713	-19.96	1.98	12	0.04	-84.00	845.00	3365	20220805	-50.16	1530	20230621	9.61	2940	-42.96	20230127	1530	9.61	20230621	3365	-50.16	20220805	1530	9.61	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
150	20230705	121004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1692	2	2	0.12	7127387	4227	23.18	1688	1694	1680	2195	1183	1690	1686.16	10.48	0	-13	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	719	-20.14	2.00	12	0.01	-84.00	845.00	3365	20220805	-49.72	1530	20230621	10.59	2940	-42.45	20230127	1530	10.59	20230621	3365	-49.72	20220805	1530	10.59	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
151	20230705	111015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1692	2	2	0.12	5112166	3032	16.63	1688	1694	1680	2195	1183	1690	1686.07	10.48	0	-7	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	719	-20.14	2.00	12	0.01	-84.00	845.00	3365	20220805	-49.72	1530	20230621	10.59	2940	-42.45	20230127	1530	10.59	20230621	3365	-49.72	20220805	1530	10.59	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
152	20230705	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1693	3	2	0.18	2752366	1630	8.94	1688	1694	1685	2195	1183	1690	1688.57	10.48	0	-29	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	719	-20.15	2.00	12	0.00	-84.00	845.00	3365	20220805	-49.69	1530	20230621	10.65	2940	-42.41	20230127	1530	10.65	20230621	3365	-49.69	20220805	1530	10.65	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
153	20230705	091006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1692	2	2	0.12	249828	148	0.81	1688	1692	1688	2195	1183	1690	1688.03	10.48	0	-1	1728	1709	1694	1675	1660	1701	1667	42	506	100	1140	1	1	42492942	719	-20.14	2.00	12	0.00	-84.00	845.00	3365	20220805	-49.72	1530	20230621	10.59	2940	-42.45	20230127	1530	10.59	20230621	3365	-49.72	20220805	1530	10.59	20230621	0.44	N	369370	100	42 억		4454400	N	N	0	N	00	N
154	20230704	161001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1690	-5	5	-0.29	30862134	18234	80.66	1695	1713	1679	2200	1187	1695	1692.56	10.48	0	-967	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	718	-20.12	2.00	12	0.04	-84.00	845.00	3365	20220805	-49.78	1530	20230621	10.46	2940	-42.52	20230127	1530	10.46	20230621	3365	-49.78	20220805	1530	10.46	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
155	20230704	150950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1697	2	2	0.12	29091386	17188	76.04	1695	1713	1679	2200	1187	1695	1692.54	10.48	0	-1029	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	721	-20.20	2.01	12	0.04	-84.00	845.00	3365	20220805	-49.57	1530	20230621	10.92	2940	-42.28	20230127	1530	10.92	20230621	3365	-49.57	20220805	1530	10.92	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
156	20230704	140954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1698	3	2	0.18	27854232	16459	72.81	1695	1713	1679	2200	1187	1695	1692.34	10.48	0	-877	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	722	-20.21	2.01	12	0.04	-84.00	845.00	3365	20220805	-49.54	1530	20230621	10.98	2940	-42.24	20230127	1530	10.98	20230621	3365	-49.54	20220805	1530	10.98	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
157	20230704	130943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1713	18	2	1.06	17415498	10280	45.48	1695	1713	1679	2200	1187	1695	1694.11	10.48	0	-875	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	728	-20.39	2.03	12	0.02	-84.00	845.00	3365	20220805	-49.09	1530	20230621	11.96	2940	-41.73	20230127	1530	11.96	20230621	3365	-49.09	20220805	1530	11.96	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
158	20230704	120954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1700	5	2	0.29	12907953	7630	33.75	1695	1707	1679	2200	1187	1695	1691.74	10.48	0	-935	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	722	-20.24	2.01	12	0.02	-84.00	845.00	3365	20220805	-49.48	1530	20230621	11.11	2940	-42.18	20230127	1530	11.11	20230621	3365	-49.48	20220805	1530	11.11	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
159	20230704	110947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1700	5	2	0.29	12365353	7311	32.34	1695	1707	1679	2200	1187	1695	1691.34	10.48	0	-929	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	722	-20.24	2.01	12	0.02	-84.00	845.00	3365	20220805	-49.48	1530	20230621	11.11	2940	-42.18	20230127	1530	11.11	20230621	3365	-49.48	20220805	1530	11.11	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
160	20230704	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1700	5	2	0.29	12123878	7169	31.71	1695	1707	1679	2200	1187	1695	1691.15	10.48	0	-914	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	722	-20.24	2.01	12	0.02	-84.00	845.00	3365	20220805	-49.48	1530	20230621	11.11	2940	-42.18	20230127	1530	11.11	20230621	3365	-49.48	20220805	1530	11.11	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
161	20230704	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1679	-16	5	-0.94	3029941	1794	7.94	1695	1695	1679	2200	1187	1695	1688.93	10.48	0	-30	1800	1747	1716	1663	1632	1732	1648	42	506	100	1150	1	1	42492942	713	-19.99	1.99	12	0.00	-84.00	845.00	3365	20220805	-50.10	1530	20230621	9.74	2940	-42.89	20230127	1530	9.74	20230621	3365	-50.10	20220805	1530	9.74	20230621	0.45	N	369370	100	42 억		4455337	N	N	0	N	00	N
162	20230703	160932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1695	-32	5	-1.85	38691452	22605	82.91	1769	1769	1685	2245	1209	1727	1712.01	10.49	0	-785	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	720	-20.18	2.01	12	0.05	-84.00	845.00	3420	20220630	-50.44	1530	20230621	10.78	2940	-42.35	20230127	1530	10.78	20230621	3365	-49.63	20220805	1530	10.78	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
163	20230703	150942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1699	-28	5	-1.62	30654353	17862	65.51	1769	1769	1685	2245	1209	1727	1716.18	10.49	0	291	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	722	-20.23	2.01	12	0.04	-84.00	845.00	3420	20220630	-50.32	1530	20230621	11.05	2940	-42.21	20230127	1530	11.05	20230621	3365	-49.51	20220805	1530	11.05	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
164	20230703	140941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1715	-12	5	-0.69	26844620	15626	57.31	1769	1769	1685	2245	1209	1727	1717.95	10.49	0	138	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	729	-20.42	2.03	12	0.04	-84.00	845.00	3420	20220630	-49.85	1530	20230621	12.09	2940	-41.67	20230127	1530	12.09	20230621	3365	-49.03	20220805	1530	12.09	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
165	20230703	130935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1726	-1	5	-0.06	9665007	5582	20.47	1769	1769	1726	2245	1209	1727	1731.46	10.49	0	359	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	733	-20.55	2.04	12	0.01	-84.00	845.00	3420	20220630	-49.53	1530	20230621	12.81	2940	-41.29	20230127	1530	12.81	20230621	3365	-48.71	20220805	1530	12.81	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
166	20230703	120942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1735	8	2	0.46	7250462	4184	15.35	1769	1769	1726	2245	1209	1727	1732.90	10.49	0	338	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	737	-20.65	2.05	12	0.01	-84.00	845.00	3420	20220630	-49.27	1530	20230621	13.40	2940	-40.99	20230127	1530	13.40	20230621	3365	-48.44	20220805	1530	13.40	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
167	20230703	110935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1737	10	2	0.58	7118602	4108	15.07	1769	1769	1726	2245	1209	1727	1732.86	10.49	0	358	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	738	-20.68	2.06	12	0.01	-84.00	845.00	3420	20220630	-49.21	1530	20230621	13.53	2940	-40.92	20230127	1530	13.53	20230621	3365	-48.38	20220805	1530	13.53	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
168	20230703	100922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1731	4	2	0.23	4995859	2882	10.57	1769	1769	1726	2245	1209	1727	1733.47	10.49	0	340	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	736	-20.61	2.05	12	0.01	-84.00	845.00	3420	20220630	-49.39	1530	20230621	13.14	2940	-41.12	20230127	1530	13.14	20230621	3365	-48.56	20220805	1530	13.14	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N
169	20230703	090932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1738	11	2	0.64	408408	231	0.85	1769	1769	1738	2245	1209	1727	1768.00	10.49	0	-19	1782	1754	1721	1693	1660	1768	1707	42	518	100	1170	1	1	42492942	739	-20.69	2.06	12	0.00	-84.00	845.00	3420	20220630	-49.18	1530	20230621	13.59	2940	-40.88	20230127	1530	13.59	20230621	3365	-48.35	20220805	1530	13.59	20230621	0.45	N	369370	100	42 억		4456122	N	N	0	N	00	N