KissMeData/368600/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	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5350	0	3	0.00	239612320	44971	44.61	5210	5410	5210	6950	3750	5350	5328.15	0.68	0	1729	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	909	-12.68	1.42	12	0.26	-422.00	3773.00	11272	20220729	-52.54	4875	20230726	9.74	10050	-46.77	20230222	4875	9.74	20230726	30400	-82.40	20221017	4875	9.74	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
3	20230731	151201	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5330	-20	5	-0.37	236023310	44299	43.94	5210	5410	5210	6950	3750	5350	5327.96	0.68	0	2073	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	906	-12.63	1.41	12	0.26	-422.00	3773.00	11272	20220729	-52.71	4875	20230726	9.33	10050	-46.97	20230222	4875	9.33	20230726	30400	-82.47	20221017	4875	9.33	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
4	20230731	141209	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5310	-40	5	-0.75	221170870	41500	41.17	5210	5410	5210	6950	3750	5350	5329.42	0.68	0	1617	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	902	-12.58	1.41	12	0.24	-422.00	3773.00	11272	20220729	-52.89	4875	20230726	8.92	10050	-47.16	20230222	4875	8.92	20230726	30400	-82.53	20221017	4875	8.92	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
5	20230731	131212	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5330	-20	5	-0.37	170748280	32009	31.75	5210	5410	5210	6950	3750	5350	5334.38	0.68	0	1216	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	906	-12.63	1.41	12	0.19	-422.00	3773.00	11272	20220729	-52.71	4875	20230726	9.33	10050	-46.97	20230222	4875	9.33	20230726	30400	-82.47	20221017	4875	9.33	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
6	20230731	121219	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5320	-30	5	-0.56	147150510	27583	27.36	5210	5410	5210	6950	3750	5350	5334.83	0.68	0	828	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	904	-12.61	1.41	12	0.16	-422.00	3773.00	11272	20220729	-52.80	4875	20230726	9.13	10050	-47.06	20230222	4875	9.13	20230726	30400	-82.50	20221017	4875	9.13	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
7	20230731	111221	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5330	-20	5	-0.37	119779290	22451	22.27	5210	5410	5210	6950	3750	5350	5335.14	0.68	0	913	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	906	-12.63	1.41	12	0.13	-422.00	3773.00	11272	20220729	-52.71	4875	20230726	9.33	10050	-46.97	20230222	4875	9.33	20230726	30400	-82.47	20221017	4875	9.33	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
8	20230731	101218	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5360	10	2	0.19	86988100	16268	16.14	5210	5410	5210	6950	3750	5350	5347.19	0.68	0	517	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	911	-12.70	1.42	12	0.10	-422.00	3773.00	11272	20220729	-52.45	4875	20230726	9.95	10050	-46.67	20230222	4875	9.95	20230726	30400	-82.37	20221017	4875	9.95	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
9	20230731	091205	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5360	10	2	0.19	12364470	2319	2.30	5210	5360	5210	6950	3750	5350	5331.81	0.68	0	-1825	5596	5472	5246	5122	4896	5535	5185	85	1600	500	3740	10	1	16994265	911	-12.70	1.42	12	0.01	-422.00	3773.00	11272	20220729	-52.45	4875	20230726	9.95	10050	-46.67	20230222	4875	9.95	20230726	30400	-82.37	20221017	4875	9.95	20230726	3.33	N	368600	500	84 억		114805	N	N	0	N	00	N
10	20230728	161208	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5350	290	2	5.73	526657840	100811	124.20	5030	5370	5020	6570	3550	5060	5224.21	0.53	0	25549	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	909	-12.68	1.42	12	0.59	-422.00	3773.00	11272	20220729	-52.54	4875	20230726	9.74	10050	-46.77	20230222	4875	9.74	20230726	33800	-84.17	20220729	4875	9.74	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
11	20230728	151204	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5340	280	2	5.53	500559850	95896	118.15	5030	5370	5020	6570	3550	5060	5219.82	0.53	0	25547	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	907	-12.65	1.42	12	0.56	-422.00	3773.00	11272	20220729	-52.63	4875	20230726	9.54	10050	-46.87	20230222	4875	9.54	20230726	33800	-84.20	20220729	4875	9.54	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
12	20230728	141203	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5350	290	2	5.73	438676030	84265	103.82	5030	5370	5020	6570	3550	5060	5205.91	0.53	0	20215	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	909	-12.68	1.42	12	0.50	-422.00	3773.00	11272	20220729	-52.54	4875	20230726	9.74	10050	-46.77	20230222	4875	9.74	20230726	33800	-84.17	20220729	4875	9.74	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
13	20230728	131206	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5340	280	2	5.53	421961940	81127	99.95	5030	5370	5020	6570	3550	5060	5201.25	0.53	0	18646	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	907	-12.65	1.42	12	0.48	-422.00	3773.00	11272	20220729	-52.63	4875	20230726	9.54	10050	-46.87	20230222	4875	9.54	20230726	33800	-84.20	20220729	4875	9.54	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
14	20230728	121205	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5270	210	2	4.15	364458640	70267	86.57	5030	5300	5020	6570	3550	5060	5186.77	0.53	0	10946	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	896	-12.49	1.40	12	0.41	-422.00	3773.00	11272	20220729	-53.25	4875	20230726	8.10	10050	-47.56	20230222	4875	8.10	20230726	33800	-84.41	20220729	4875	8.10	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
15	20230728	111210	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5240	180	2	3.56	347029640	66947	82.48	5030	5300	5020	6570	3550	5060	5183.65	0.53	0	8894	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	890	-12.42	1.39	12	0.39	-422.00	3773.00	11272	20220729	-53.51	4875	20230726	7.49	10050	-47.86	20230222	4875	7.49	20230726	33800	-84.50	20220729	4875	7.49	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
16	20230728	101202	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5230	170	2	3.36	304061990	58793	72.43	5030	5250	5020	6570	3550	5060	5171.74	0.53	0	7858	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	889	-12.39	1.39	12	0.35	-422.00	3773.00	11272	20220729	-53.60	4875	20230726	7.28	10050	-47.96	20230222	4875	7.28	20230726	33800	-84.53	20220729	4875	7.28	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
17	20230728	091210	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	0	3	0.00	3762010	747	0.92	5030	5080	5020	6570	3550	5060	5036.16	0.53	0	-183	5383	5221	5048	4886	4713	5302	4967	85	1510	500	3540	10	1	16994265	860	-11.99	1.34	12	0.00	-422.00	3773.00	11272	20220729	-55.11	4875	20230726	3.79	10050	-49.65	20230222	4875	3.79	20230726	33800	-85.03	20220729	4875	3.79	20230726	3.47	N	368600	500	84 억		89255	N	N	0	N	00	N
18	20230727	161201	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5060	185	2	3.79	407924585	80934	40.56	4875	5210	4875	6330	3415	4875	5039.90	0.28	3562	40922	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	860	-11.99	1.34	12	0.48	-422.00	3773.00	11272	20220729	-55.11	4875	20230727	3.79	10050	-49.65	20230222	4875	3.79	20230727	33800	-85.03	20220729	4875	3.79	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
19	20230727	151202	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5140	265	2	5.44	375708245	74593	37.38	4875	5210	4875	6330	3415	4875	5036.91	0.28	3562	39708	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	874	-12.18	1.36	12	0.44	-422.00	3773.00	11272	20220729	-54.40	4875	20230727	5.44	10050	-48.86	20230222	4875	5.44	20230727	33800	-84.79	20220729	4875	5.44	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
20	20230727	141156	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5120	245	2	5.03	310455405	61804	30.97	4875	5150	4875	6330	3415	4875	5023.37	0.28	3562	35612	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	870	-12.13	1.36	12	0.36	-422.00	3773.00	11272	20220729	-54.58	4875	20230727	5.03	10050	-49.05	20230222	4875	5.03	20230727	33800	-84.85	20220729	4875	5.03	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
21	20230727	131155	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5120	245	2	5.03	287650745	57343	28.74	4875	5150	4875	6330	3415	4875	5016.47	0.28	3562	32467	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	870	-12.13	1.36	12	0.34	-422.00	3773.00	11272	20220729	-54.58	4875	20230727	5.03	10050	-49.05	20230222	4875	5.03	20230727	33800	-84.85	20220729	4875	5.03	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
22	20230727	121158	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5080	205	2	4.21	243380805	48660	24.39	4875	5150	4875	6330	3415	4875	5001.82	0.28	3562	25448	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	863	-12.04	1.35	12	0.29	-422.00	3773.00	11272	20220729	-54.93	4875	20230727	4.21	10050	-49.45	20230222	4875	4.21	20230727	33800	-84.97	20220729	4875	4.21	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
23	20230727	111200	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5120	245	2	5.03	214030435	42901	21.50	4875	5150	4875	6330	3415	4875	4989.10	0.28	3562	24362	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	870	-12.13	1.36	12	0.25	-422.00	3773.00	11272	20220729	-54.58	4875	20230727	5.03	10050	-49.05	20230222	4875	5.03	20230727	33800	-84.85	20220729	4875	5.03	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
24	20230727	101157	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5080	205	2	4.21	172554475	34764	17.42	4875	5080	4875	6330	3415	4875	4963.75	0.28	3562	23293	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	10	1	16994265	863	-12.04	1.35	12	0.20	-422.00	3773.00	11272	20220729	-54.93	4875	20230727	4.21	10050	-49.45	20230222	4875	4.21	20230727	33800	-84.97	20220729	4875	4.21	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
25	20230727	091155	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4930	55	2	1.13	5459860	1110	0.56	4875	4975	4875	6330	3415	4875	4921.30	0.28	3562	344	5335	5105	4990	4760	4645	5047	4702	85	1457	500	3410	5	1	16994265	838	-11.68	1.31	12	0.01	-422.00	3773.00	11272	20220729	-56.26	4875	20230727	1.13	10050	-50.95	20230222	4875	1.13	20230727	33800	-85.41	20220729	4875	1.13	20230727	3.61	N	368600	500	84 억		48333	N	N	0	N	00	N
26	20230726	161154	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4875	-205	5	-4.04	988360395	198722	113.02	5070	5220	4875	6600	3560	5080	4974.26	0.26	0	3565	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	5	1	16994265	828	-11.55	1.29	12	1.17	-422.00	3773.00	11272	20220729	-56.75	4875	20230726	0.00	10050	-51.49	20230222	4875	0.00	20230726	33800	-85.58	20220729	4875	0.00	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
27	20230726	151159	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4925	-155	5	-3.05	877820825	176126	100.17	5070	5220	4885	6600	3560	5080	4984.05	0.26	0	-7844	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	5	1	16994265	837	-11.67	1.31	12	1.04	-422.00	3773.00	11272	20220729	-56.31	4885	20230726	0.82	10050	-51.00	20230222	4885	0.82	20230726	33800	-85.43	20220729	4885	0.82	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
28	20230726	141150	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4955	-125	5	-2.46	737839850	147746	84.03	5070	5220	4895	6600	3560	5080	4993.98	0.26	0	-11272	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	5	1	16994265	842	-11.74	1.31	12	0.87	-422.00	3773.00	11272	20220729	-56.04	4895	20230726	1.23	10050	-50.70	20230222	4895	1.23	20230726	33800	-85.34	20220729	4895	1.23	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
29	20230726	131146	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4990	-90	5	-1.77	676078625	135246	76.92	5070	5220	4945	6600	3560	5080	4998.88	0.26	0	-9494	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	5	1	16994265	848	-11.82	1.32	12	0.80	-422.00	3773.00	11272	20220729	-55.73	4945	20230726	0.91	10050	-50.35	20230222	4945	0.91	20230726	33800	-85.24	20220729	4945	0.91	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
30	20230726	121152	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5010	-70	5	-1.38	569189385	113755	64.70	5070	5220	4950	6600	3560	5080	5003.64	0.26	0	-8103	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	10	1	16994265	851	-11.87	1.33	12	0.67	-422.00	3773.00	11272	20220729	-55.55	4950	20230726	1.21	10050	-50.15	20230222	4950	1.21	20230726	33800	-85.18	20220729	4950	1.21	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
31	20230726	111146	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5000	-80	5	-1.57	499564110	99768	56.74	5070	5220	4950	6600	3560	5080	5007.26	0.26	0	-7880	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	10	1	16994265	850	-11.85	1.33	12	0.59	-422.00	3773.00	11272	20220729	-55.64	4950	20230726	1.01	10050	-50.25	20230222	4950	1.01	20230726	33800	-85.21	20220729	4950	1.01	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
32	20230726	101153	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5020	-60	5	-1.18	320501880	63817	36.30	5070	5220	4985	6600	3560	5080	5022.20	0.26	0	3404	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	10	1	16994265	853	-11.90	1.33	12	0.38	-422.00	3773.00	11272	20220729	-55.46	4985	20230726	0.70	10050	-50.05	20230222	4985	0.70	20230726	33800	-85.15	20220729	4985	0.70	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
33	20230726	091148	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5070	-10	5	-0.20	53224630	10512	5.98	5070	5220	5020	6600	3560	5080	5063.23	0.26	0	1091	5446	5262	5146	4962	4846	5205	4905	85	1520	500	3550	10	1	16994265	862	-12.01	1.34	12	0.06	-422.00	3773.00	11272	20220729	-55.02	5020	20230726	1.00	10050	-49.55	20230222	5020	1.00	20230726	33800	-85.00	20220729	5020	1.00	20230726	3.91	N	368600	500	84 억		44771	N	N	0	N	00	N
34	20230725	161145	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5080	-190	5	-3.61	893376980	174210	74.32	5200	5330	5030	6850	3690	5270	5128.24	0.19	0	12182	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	863	-12.04	1.35	12	1.03	-422.00	3773.00	11272	20220729	-54.93	5030	20230725	0.99	10050	-49.45	20230222	5030	0.99	20230725	33800	-84.97	20220729	5030	0.99	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
35	20230725	151133	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5090	-180	5	-3.42	847135310	165104	70.44	5200	5330	5030	6850	3690	5270	5130.83	0.19	0	9830	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	865	-12.06	1.35	12	0.97	-422.00	3773.00	11272	20220729	-54.84	5030	20230725	1.19	10050	-49.35	20230222	5030	1.19	20230725	33800	-84.94	20220729	5030	1.19	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
36	20230725	141130	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5100	-170	5	-3.23	673669590	131010	55.89	5200	5330	5030	6850	3690	5270	5142.02	0.19	0	1908	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	867	-12.09	1.35	12	0.77	-422.00	3773.00	11272	20220729	-54.76	5030	20230725	1.39	10050	-49.25	20230222	5030	1.39	20230725	33800	-84.91	20220729	5030	1.39	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
37	20230725	131142	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5100	-170	5	-3.23	612684550	119033	50.78	5200	5330	5030	6850	3690	5270	5147.07	0.19	0	1143	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	867	-12.09	1.35	12	0.70	-422.00	3773.00	11272	20220729	-54.76	5030	20230725	1.39	10050	-49.25	20230222	5030	1.39	20230725	33800	-84.91	20220729	5030	1.39	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
38	20230725	121141	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5080	-190	5	-3.61	517880410	100379	42.82	5200	5330	5070	6850	3690	5270	5159.13	0.19	0	2020	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	863	-12.04	1.35	12	0.59	-422.00	3773.00	11272	20220729	-54.93	5070	20230725	0.20	10050	-49.45	20230222	5070	0.20	20230725	33800	-84.97	20220729	5070	0.20	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
39	20230725	111138	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5120	-150	5	-2.85	332024600	63982	27.30	5200	5330	5090	6850	3690	5270	5189.21	0.19	0	-213	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	870	-12.13	1.36	12	0.38	-422.00	3773.00	11272	20220729	-54.58	5090	20230725	0.59	10050	-49.05	20230222	5090	0.59	20230725	33800	-84.85	20220729	5090	0.59	20230725	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
40	20230725	101139	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5280	10	2	0.19	144573660	27617	11.78	5200	5330	5200	6850	3690	5270	5234.81	0.19	0	1578	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	897	-12.51	1.40	12	0.16	-422.00	3773.00	11272	20220729	-53.16	5190	20230724	1.73	10050	-47.46	20230222	5190	1.73	20230724	33800	-84.38	20220729	5190	1.73	20230724	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
41	20230725	091136	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5270	0	3	0.00	49385460	9428	4.02	5200	5330	5200	6850	3690	5270	5237.80	0.19	0	885	5883	5576	5383	5076	4883	5480	4980	85	1580	500	3680	10	1	16994265	896	-12.49	1.40	12	0.06	-422.00	3773.00	11272	20220729	-53.25	5190	20230724	1.54	10050	-47.56	20230222	5190	1.54	20230724	33800	-84.41	20220729	5190	1.54	20230724	4.02	N	368600	500	84 억		32957	N	N	0	N	00	N
42	20230724	161137	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5270	-360	5	-6.39	1239330710	233196	152.39	5670	5690	5190	7310	3950	5630	5314.70	0.28	0	-14352	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	896	-12.49	1.40	12	1.37	-422.00	3773.00	11272	20220729	-53.25	5190	20230724	1.54	10050	-47.56	20230222	5190	1.54	20230724	33800	-84.41	20220729	5190	1.54	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
43	20230724	151133	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5330	-300	5	-5.33	1178755310	221714	144.89	5670	5690	5190	7310	3950	5630	5316.56	0.28	0	-15712	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	906	-12.63	1.41	12	1.30	-422.00	3773.00	11272	20220729	-52.71	5190	20230724	2.70	10050	-46.97	20230222	5190	2.70	20230724	33800	-84.23	20220729	5190	2.70	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
44	20230724	141131	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5340	-290	5	-5.15	1117958720	210283	137.42	5670	5690	5190	7310	3950	5630	5316.45	0.28	0	-14987	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	907	-12.65	1.42	12	1.24	-422.00	3773.00	11272	20220729	-52.63	5190	20230724	2.89	10050	-46.87	20230222	5190	2.89	20230724	33800	-84.20	20220729	5190	2.89	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
45	20230724	131132	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5320	-310	5	-5.51	1061205760	199622	130.45	5670	5690	5190	7310	3950	5630	5316.08	0.28	0	-11085	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	904	-12.61	1.41	12	1.17	-422.00	3773.00	11272	20220729	-52.80	5190	20230724	2.50	10050	-47.06	20230222	5190	2.50	20230724	33800	-84.26	20220729	5190	2.50	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
46	20230724	121134	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5190	-440	5	-7.82	916995290	172289	112.59	5670	5690	5190	7310	3950	5630	5322.43	0.28	0	-9656	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	882	-12.30	1.38	12	1.01	-422.00	3773.00	11272	20220729	-53.96	5190	20230724	0.00	10050	-48.36	20230222	5190	0.00	20230724	33800	-84.64	20220729	5190	0.00	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
47	20230724	111138	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5260	-370	5	-6.57	743685500	139151	90.94	5670	5690	5230	7310	3950	5630	5344.45	0.28	0	-3651	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	894	-12.46	1.39	12	0.82	-422.00	3773.00	11272	20220729	-53.34	5230	20230724	0.57	10050	-47.66	20230222	5230	0.57	20230724	33800	-84.44	20220729	5230	0.57	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
48	20230724	101126	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5300	-330	5	-5.86	500245070	93082	60.83	5670	5690	5230	7310	3950	5630	5374.24	0.28	0	-2300	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	901	-12.56	1.40	12	0.55	-422.00	3773.00	11272	20220729	-52.98	5230	20230724	1.34	10050	-47.26	20230222	5230	1.34	20230724	33800	-84.32	20220729	5230	1.34	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
49	20230724	091135	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5480	-150	5	-2.66	64342230	11696	7.64	5670	5690	5230	7310	3950	5630	5501.22	0.28	0	-1134	5976	5802	5686	5512	5396	5745	5455	85	1680	500	3940	10	1	16994265	931	-12.99	1.45	12	0.07	-422.00	3773.00	11272	20220729	-51.38	5230	20230724	4.78	10050	-45.47	20230222	5230	4.78	20230724	33800	-83.79	20220729	5230	4.78	20230724	4.05	N	368600	500	84 억		47313	N	N	0	N	00	N
50	20230721	161122	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5630	-140	5	-2.43	868666190	153022	410.50	5860	5860	5570	7500	4040	5770	5676.43	0.20	0	13230	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	957	-13.34	1.49	12	0.90	-422.00	3773.00	11272	20220729	-50.05	5519	20220919	2.01	10050	-43.98	20230222	5570	1.08	20230721	33800	-83.34	20220729	5570	1.08	20230721	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
51	20230721	151124	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5640	-130	5	-2.25	798094840	140505	376.92	5860	5860	5570	7500	4040	5770	5679.80	0.20	0	13502	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	958	-13.36	1.49	12	0.83	-422.00	3773.00	11272	20220729	-49.96	5519	20220919	2.19	10050	-43.88	20230222	5570	1.26	20230721	33800	-83.31	20220729	5570	1.26	20230721	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
52	20230721	141119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5730	-40	5	-0.69	456537980	79932	214.43	5860	5860	5670	7500	4040	5770	5711.14	0.20	0	6685	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	974	-13.58	1.52	12	0.47	-422.00	3773.00	11272	20220729	-49.17	5519	20220919	3.82	10050	-42.99	20230222	5650	1.42	20230719	33800	-83.05	20220729	5650	1.42	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
53	20230721	131124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5720	-50	5	-0.87	392556310	68733	184.38	5860	5860	5670	7500	4040	5770	5710.81	0.20	0	4103	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	972	-13.55	1.52	12	0.40	-422.00	3773.00	11272	20220729	-49.25	5519	20220919	3.64	10050	-43.08	20230222	5650	1.24	20230719	33800	-83.08	20220729	5650	1.24	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
54	20230721	121137	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5730	-40	5	-0.69	340979960	59707	160.17	5860	5860	5670	7500	4040	5770	5710.29	0.20	0	4568	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	974	-13.58	1.52	12	0.35	-422.00	3773.00	11272	20220729	-49.17	5519	20220919	3.82	10050	-42.99	20230222	5650	1.42	20230719	33800	-83.05	20220729	5650	1.42	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
55	20230721	111135	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5710	-60	5	-1.04	241648880	42275	113.41	5860	5860	5670	7500	4040	5770	5715.34	0.20	0	4003	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	970	-13.53	1.51	12	0.25	-422.00	3773.00	11272	20220729	-49.34	5519	20220919	3.46	10050	-43.18	20230222	5650	1.06	20230719	33800	-83.11	20220729	5650	1.06	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
56	20230721	101134	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5750	-20	5	-0.35	167134330	29278	78.54	5860	5860	5670	7500	4040	5770	5707.24	0.20	0	1863	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	977	-13.63	1.52	12	0.17	-422.00	3773.00	11272	20220729	-48.99	5519	20220919	4.19	10050	-42.79	20230222	5650	1.77	20230719	33800	-82.99	20220729	5650	1.77	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
57	20230721	091129	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5760	-10	5	-0.17	42334130	7375	19.78	5860	5860	5700	7500	4040	5770	5737.58	0.20	0	-1530	6023	5896	5783	5656	5543	5840	5600	85	1730	500	4030	10	1	16994265	979	-13.65	1.53	12	0.04	-422.00	3773.00	11272	20220729	-48.90	5519	20220919	4.37	10050	-42.69	20230222	5650	1.95	20230719	33800	-82.96	20220729	5650	1.95	20230719	4.15	N	368600	500	84 억		33669	N	N	0	N	00	N
58	20230720	161118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5770	-30	5	-0.52	215369790	37134	19.62	5800	5910	5670	7540	4060	5800	5800.00	0.22	0	-4139	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	981	-13.67	1.53	12	0.22	-422.00	3773.00	11272	20220729	-48.81	5519	20220919	4.55	10050	-42.59	20230222	5650	2.12	20230719	33800	-82.93	20220729	5650	2.12	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
59	20230720	151118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5800	0	3	0.00	196946950	33944	17.93	5800	5910	5670	7540	4060	5800	5802.11	0.22	0	-3919	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	986	-13.74	1.54	12	0.20	-422.00	3773.00	11272	20220729	-48.55	5519	20220919	5.09	10050	-42.29	20230222	5650	2.65	20230719	33800	-82.84	20220729	5650	2.65	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
60	20230720	141116	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5800	0	3	0.00	165165510	28443	15.02	5800	5910	5670	7540	4060	5800	5806.89	0.22	0	-3183	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	986	-13.74	1.54	12	0.17	-422.00	3773.00	11272	20220729	-48.55	5519	20220919	5.09	10050	-42.29	20230222	5650	2.65	20230719	33800	-82.84	20220729	5650	2.65	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
61	20230720	131118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5830	30	2	0.52	139918440	24075	12.72	5800	5910	5670	7540	4060	5800	5811.77	0.22	0	-2319	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	991	-13.82	1.55	12	0.14	-422.00	3773.00	11272	20220729	-48.28	5519	20220919	5.64	10050	-41.99	20230222	5650	3.19	20230719	33800	-82.75	20220729	5650	3.19	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
62	20230720	121127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5800	0	3	0.00	116843870	20090	10.61	5800	5910	5670	7540	4060	5800	5816.02	0.22	0	-1334	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	986	-13.74	1.54	12	0.12	-422.00	3773.00	11272	20220729	-48.55	5519	20220919	5.09	10050	-42.29	20230222	5650	2.65	20230719	33800	-82.84	20220729	5650	2.65	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
63	20230720	111124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5860	60	2	1.03	72945700	12542	6.63	5800	5910	5670	7540	4060	5800	5816.11	0.22	0	951	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	996	-13.89	1.55	12	0.07	-422.00	3773.00	11272	20220729	-48.01	5519	20220919	6.18	10050	-41.69	20230222	5650	3.72	20230719	33800	-82.66	20220729	5650	3.72	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
64	20230720	101109	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5910	110	2	1.90	66037010	11366	6.00	5800	5910	5670	7540	4060	5800	5810.05	0.22	0	1031	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	1004	-14.00	1.57	12	0.07	-422.00	3773.00	11272	20220729	-47.57	5519	20220919	7.08	10050	-41.19	20230222	5650	4.60	20230719	33800	-82.51	20220729	5650	4.60	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
65	20230720	091114	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5830	30	2	0.52	17991410	3118	1.65	5800	5850	5670	7540	4060	5800	5770.18	0.22	0	-256	6166	5982	5816	5632	5466	5900	5550	85	1740	500	4060	10	1	16994265	991	-13.82	1.55	12	0.02	-422.00	3773.00	11272	20220729	-48.28	5519	20220919	5.64	10050	-41.99	20230222	5650	3.19	20230719	33800	-82.75	20220729	5650	3.19	20230719	4.16	N	368600	500	84 억		37804	N	N	0	N	00	N
66	20230719	161133	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5800	-170	5	-2.85	1106507820	188968	266.92	6000	6000	5650	7760	4180	5970	5855.62	0.22	0	434	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	986	-13.74	1.54	12	1.11	-422.00	3773.00	11272	20220729	-48.55	5519	20220919	5.09	10050	-42.29	20230222	5650	2.65	20230719	33800	-82.84	20220729	5650	2.65	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
67	20230719	151133	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5860	-110	5	-1.84	986599720	168361	237.81	6000	6000	5650	7760	4180	5970	5860.03	0.22	0	1974	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	996	-13.89	1.55	12	0.99	-422.00	3773.00	11272	20220729	-48.01	5519	20220919	6.18	10050	-41.69	20230222	5650	3.72	20230719	33800	-82.66	20220729	5650	3.72	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
68	20230719	141137	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5910	-60	5	-1.01	744858100	126943	179.31	6000	6000	5650	7760	4180	5970	5867.66	0.22	0	1499	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	1004	-14.00	1.57	12	0.75	-422.00	3773.00	11272	20220729	-47.57	5519	20220919	7.08	10050	-41.19	20230222	5650	4.60	20230719	33800	-82.51	20220729	5650	4.60	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
69	20230719	131121	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5950	-20	5	-0.34	719415450	122634	173.22	6000	6000	5650	7760	4180	5970	5866.36	0.22	0	1718	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	1011	-14.10	1.58	12	0.72	-422.00	3773.00	11272	20220729	-47.21	5519	20220919	7.81	10050	-40.80	20230222	5650	5.31	20230719	33800	-82.40	20220729	5650	5.31	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
70	20230719	121140	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5900	-70	5	-1.17	669206260	114156	161.25	6000	6000	5650	7760	4180	5970	5862.21	0.22	0	1749	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	1003	-13.98	1.56	12	0.67	-422.00	3773.00	11272	20220729	-47.66	5519	20220919	6.90	10050	-41.29	20230222	5650	4.42	20230719	33800	-82.54	20220729	5650	4.42	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
71	20230719	111136	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5870	-100	5	-1.68	575475480	98237	138.76	6000	6000	5650	7760	4180	5970	5858.03	0.22	0	-1698	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	998	-13.91	1.56	12	0.58	-422.00	3773.00	11272	20220729	-47.92	5519	20220919	6.36	10050	-41.59	20230222	5650	3.89	20230719	33800	-82.63	20220729	5650	3.89	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
72	20230719	101127	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5860	-110	5	-1.84	501325150	85651	120.98	6000	6000	5650	7760	4180	5970	5853.11	0.22	0	-2519	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	996	-13.89	1.55	12	0.50	-422.00	3773.00	11272	20220729	-48.01	5519	20220919	6.18	10050	-41.69	20230222	5650	3.72	20230719	33800	-82.66	20220729	5650	3.72	20230719	4.06	N	368600	500	84 억		37374	N	N	0	N	00	N
73	20230719	091126	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5650	-320	5	-5.36	86261360	14648	20.69	6000	6000	5650	7760	4180	5970	5888.95	0.22	0	-3451	6076	6022	5976	5922	5876	6050	5950	85	1790	500	4170	10	1	16994265	960	-13.39	1.50	12	0.09	-422.00	3773.00	11272	20220729	-49.88	5519	20220919	2.37	10050	-43.78	20230222	5650	0.00	20230719	33800	-83.28	20220729	5650	0.00	20230719	4.06	N	368600	500	84 억		37374	Y	N	0	N	00	N
74	20230718	161125	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5970	10	2	0.17	421386150	70620	37.48	5940	6030	5930	7740	4180	5960	5966.94	0.28	0	-9505	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1015	-14.15	1.58	12	0.42	-422.00	3773.00	11272	20220729	-47.04	5519	20220919	8.17	10050	-40.60	20230222	5830	2.40	20230626	33800	-82.34	20220729	5830	2.40	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
75	20230718	151124	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5970	10	2	0.17	400839220	67177	35.65	5940	6030	5930	7740	4180	5960	5966.91	0.28	0	-9509	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1015	-14.15	1.58	12	0.40	-422.00	3773.00	11272	20220729	-47.04	5519	20220919	8.17	10050	-40.60	20230222	5830	2.40	20230626	33800	-82.34	20220729	5830	2.40	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
76	20230718	141120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5980	20	2	0.34	357558830	59915	31.80	5940	6030	5930	7740	4180	5960	5967.77	0.28	0	-7585	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1016	-14.17	1.58	12	0.35	-422.00	3773.00	11272	20220729	-46.95	5519	20220919	8.35	10050	-40.50	20230222	5830	2.57	20230626	33800	-82.31	20220729	5830	2.57	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
77	20230718	131120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5990	30	2	0.50	341141050	57166	30.34	5940	6030	5930	7740	4180	5960	5967.55	0.28	0	-6756	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1018	-14.19	1.59	12	0.34	-422.00	3773.00	11272	20220729	-46.86	5519	20220919	8.53	10050	-40.40	20230222	5830	2.74	20230626	33800	-82.28	20220729	5830	2.74	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
78	20230718	121131	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5960	0	3	0.00	250982470	41998	22.29	5940	6030	5940	7740	4180	5960	5976.06	0.28	0	-9543	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1013	-14.12	1.58	12	0.25	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5830	2.23	20230626	33800	-82.37	20220729	5830	2.23	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
79	20230718	111129	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6000	40	2	0.67	169694720	28366	15.05	5940	6030	5940	7740	4180	5960	5982.33	0.28	0	-6614	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1020	-14.22	1.59	12	0.17	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5830	2.92	20230626	33800	-82.25	20220729	5830	2.92	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
80	20230718	101122	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6000	40	2	0.67	91579610	15329	8.14	5940	6010	5940	7740	4180	5960	5974.27	0.28	0	-6286	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1020	-14.22	1.59	12	0.09	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5830	2.92	20230626	33800	-82.25	20220729	5830	2.92	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
81	20230718	091117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5970	10	2	0.17	12799600	2146	1.14	5940	6010	5940	7740	4180	5960	5964.40	0.28	0	-326	6280	6120	6040	5880	5800	6080	5840	85	1780	500	4170	10	1	16994265	1015	-14.15	1.58	12	0.01	-422.00	3773.00	11272	20220729	-47.04	5519	20220919	8.17	10050	-40.60	20230222	5830	2.40	20230626	33800	-82.34	20220729	5830	2.40	20230626	4.03	N	368600	500	84 억		46881	N	N	0	N	00	N
82	20230717	161121	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5960	-100	5	-1.65	1128970900	187639	237.88	6020	6200	5960	7870	4250	6060	6016.79	0.45	0	-30540	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1013	-14.12	1.58	12	1.10	-422.00	3773.00	11272	20220729	-47.13	5519	20220919	7.99	10050	-40.70	20230222	5830	2.23	20230626	33800	-82.37	20220729	5830	2.23	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
83	20230717	151115	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6010	-50	5	-0.83	948923180	157499	199.67	6020	6200	5970	7870	4250	6060	6024.95	0.45	0	-30022	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1021	-14.24	1.59	12	0.93	-422.00	3773.00	11272	20220729	-46.68	5519	20220919	8.90	10050	-40.20	20230222	5830	3.09	20230626	33800	-82.22	20220729	5830	3.09	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
84	20230717	141119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6020	-40	5	-0.66	691916300	114724	145.44	6020	6200	5970	7870	4250	6060	6031.14	0.45	0	-21390	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1023	-14.27	1.60	12	0.68	-422.00	3773.00	11272	20220729	-46.59	5519	20220919	9.08	10050	-40.10	20230222	5830	3.26	20230626	33800	-82.19	20220729	5830	3.26	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
85	20230717	131108	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-30	5	-0.50	603788080	100089	126.89	6020	6200	5970	7870	4250	6060	6032.51	0.45	0	-18523	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1025	-14.29	1.60	12	0.59	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
86	20230717	121119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-30	5	-0.50	447037680	74052	93.88	6020	6200	5970	7870	4250	6060	6036.81	0.45	0	-15444	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1025	-14.29	1.60	12	0.44	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
87	20230717	111110	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-30	5	-0.50	390071290	64601	81.90	6020	6200	5970	7870	4250	6060	6038.16	0.45	0	-15316	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1025	-14.29	1.60	12	0.38	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
88	20230717	101109	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6040	-20	5	-0.33	211676200	35053	44.44	6020	6200	5970	7870	4250	6060	6038.75	0.45	0	-11165	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1026	-14.31	1.60	12	0.21	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5830	3.60	20230626	33800	-82.13	20220729	5830	3.60	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
89	20230717	091110	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6000	-60	5	-0.99	78518010	13102	16.61	6020	6030	5970	7870	4250	6060	5992.83	0.45	0	-7388	6240	6150	6100	6010	5960	6125	5985	85	1810	500	4240	10	1	16994265	1020	-14.22	1.59	12	0.08	-422.00	3773.00	11272	20220729	-46.77	5519	20220919	8.72	10050	-40.30	20230222	5830	2.92	20230626	33800	-82.25	20220729	5830	2.92	20230626	4.10	N	368600	500	84 억		77314	N	N	0	N	00	N
90	20230714	161109	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6060	-60	5	-0.98	476320590	78476	58.21	6120	6190	6050	7950	4290	6120	6069.76	0.51	0	-8861	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1030	-14.36	1.61	12	0.46	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5830	3.95	20230626	33800	-82.07	20220729	5830	3.95	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
91	20230714	151112	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6080	-40	5	-0.65	432077340	71175	52.80	6120	6190	6050	7950	4290	6120	6070.63	0.51	0	-8084	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1033	-14.41	1.61	12	0.42	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
92	20230714	141120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6060	-60	5	-0.98	381934490	62901	46.66	6120	6190	6050	7950	4290	6120	6071.99	0.51	0	-6919	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1030	-14.36	1.61	12	0.37	-422.00	3773.00	11272	20220729	-46.24	5519	20220919	9.80	10050	-39.70	20230222	5830	3.95	20230626	33800	-82.07	20220729	5830	3.95	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
93	20230714	131105	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6070	-50	5	-0.82	328047890	54008	40.06	6120	6190	6050	7950	4290	6120	6074.06	0.51	0	-3534	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1032	-14.38	1.61	12	0.32	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
94	20230714	121104	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6080	-40	5	-0.65	284425130	46811	34.72	6120	6190	6050	7950	4290	6120	6076.03	0.51	0	-1891	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1033	-14.41	1.61	12	0.28	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
95	20230714	111117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6070	-50	5	-0.82	250758360	41260	30.61	6120	6190	6050	7950	4290	6120	6077.52	0.51	0	-576	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1032	-14.38	1.61	12	0.24	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
96	20230714	101117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6080	-40	5	-0.65	130763860	21461	15.92	6120	6190	6060	7950	4290	6120	6093.09	0.51	0	-3646	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1033	-14.41	1.61	12	0.13	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
97	20230714	091112	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6080	-40	5	-0.65	30532400	5014	3.72	6120	6120	6070	7950	4290	6120	6089.43	0.51	0	385	6313	6216	6133	6036	5953	6210	6030	85	1830	500	4280	10	1	16994265	1033	-14.41	1.61	12	0.03	-422.00	3773.00	11272	20220729	-46.06	5519	20220919	10.16	10050	-39.50	20230222	5830	4.29	20230626	33800	-82.01	20220729	5830	4.29	20230626	4.10	N	368600	500	84 억		86010	N	N	0	N	00	N
98	20230713	161105	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	0	3	0.00	809680290	132213	58.85	6120	6230	6050	7950	4290	6120	6124.26	0.49	0	2822	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1040	-14.50	1.62	12	0.78	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
99	20230713	151101	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6100	-20	5	-0.33	741771490	121098	53.90	6120	6230	6050	7950	4290	6120	6125.38	0.49	0	2809	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1037	-14.45	1.62	12	0.71	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5830	4.63	20230626	33800	-81.95	20220729	5830	4.63	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
100	20230713	141101	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6070	-50	5	-0.82	544435960	88672	39.47	6120	6230	6070	7950	4290	6120	6139.89	0.49	0	2185	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1032	-14.38	1.61	12	0.52	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
101	20230713	131105	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6140	20	2	0.33	380810650	61874	27.54	6120	6230	6110	7950	4290	6120	6154.62	0.49	0	7746	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1043	-14.55	1.63	12	0.36	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
102	20230713	121100	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	30	2	0.49	309141850	50182	22.34	6120	6230	6120	7950	4290	6120	6160.41	0.49	0	13069	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1045	-14.57	1.63	12	0.30	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
103	20230713	111104	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	30	2	0.49	272876220	44278	19.71	6120	6230	6120	7950	4290	6120	6162.79	0.49	0	15026	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1045	-14.57	1.63	12	0.26	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
104	20230713	101057	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6160	40	2	0.65	212868020	34517	15.36	6120	6230	6120	7950	4290	6120	6167.05	0.49	0	16943	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1047	-14.60	1.63	12	0.20	-422.00	3773.00	11272	20220729	-45.35	5519	20220919	11.61	10050	-38.71	20230222	5830	5.66	20230626	33800	-81.78	20220729	5830	5.66	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
105	20230713	091059	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6160	40	2	0.65	94268340	15312	6.82	6120	6200	6120	7950	4290	6120	6156.50	0.49	0	8825	6420	6270	6120	5970	5820	6345	6045	85	1830	500	4280	10	1	16994265	1047	-14.60	1.63	12	0.09	-422.00	3773.00	11272	20220729	-45.35	5519	20220919	11.61	10050	-38.71	20230222	5830	5.66	20230626	33800	-81.78	20220729	5830	5.66	20230626	4.15	N	368600	500	84 억		83252	N	N	0	N	00	N
106	20230712	161056	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	90	2	1.49	1343304810	218790	119.94	5970	6270	5970	7830	4230	6030	6139.71	0.16	0	56244	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1040	-14.50	1.62	12	1.29	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
107	20230712	151047	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6170	140	2	2.32	1080225960	175974	96.47	5970	6270	5970	7830	4230	6030	6138.55	0.16	0	47960	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1049	-14.62	1.64	12	1.04	-422.00	3773.00	11272	20220729	-45.26	5519	20220919	11.80	10050	-38.61	20230222	5830	5.83	20230626	33800	-81.75	20220729	5830	5.83	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
108	20230712	141043	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6180	150	2	2.49	881790800	143801	78.83	5970	6270	5970	7830	4230	6030	6132.02	0.16	0	36928	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1050	-14.64	1.64	12	0.85	-422.00	3773.00	11272	20220729	-45.17	5519	20220919	11.98	10050	-38.51	20230222	5830	6.00	20230626	33800	-81.72	20220729	5830	6.00	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
109	20230712	131045	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	120	2	1.99	726537740	118723	65.08	5970	6270	5970	7830	4230	6030	6119.60	0.16	0	24864	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1045	-14.57	1.63	12	0.70	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
110	20230712	121052	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	120	2	1.99	699708800	114354	62.69	5970	6270	5970	7830	4230	6030	6118.80	0.16	0	24556	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1045	-14.57	1.63	12	0.67	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
111	20230712	111051	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6110	80	2	1.33	623514430	101963	55.90	5970	6270	5970	7830	4230	6030	6115.10	0.16	0	23173	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1038	-14.48	1.62	12	0.60	-422.00	3773.00	11272	20220729	-45.79	5519	20220919	10.71	10050	-39.20	20230222	5830	4.80	20230626	33800	-81.92	20220729	5830	4.80	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
112	20230712	101050	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6090	60	2	1.00	530884170	86710	47.53	5970	6270	5970	7830	4230	6030	6122.53	0.16	0	19615	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1035	-14.43	1.61	12	0.51	-422.00	3773.00	11272	20220729	-45.97	5519	20220919	10.35	10050	-39.40	20230222	5830	4.46	20230626	33800	-81.98	20220729	5830	4.46	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
113	20230712	091052	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6140	110	2	1.82	413713370	67461	36.98	5970	6270	5970	7830	4230	6030	6132.63	0.16	0	17089	6156	6092	6026	5962	5896	6060	5930	85	1800	500	4220	10	1	16994265	1043	-14.55	1.63	12	0.40	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	3.61	N	368600	500	84 억		26719	N	N	0	N	00	N
114	20230711	161037	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-20	5	-0.33	1086339130	180182	3.71	6050	6090	5960	7860	4240	6050	6029.11	0.04	0	19591	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1025	-14.29	1.60	12	1.06	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
115	20230711	151033	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6050	0	3	0.00	995446750	165112	3.40	6050	6090	5960	7860	4240	6050	6028.91	0.04	0	19451	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1028	-14.34	1.60	12	0.97	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5830	3.77	20230626	33800	-82.10	20220729	5830	3.77	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
116	20230711	141025	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6050	0	3	0.00	887999520	147309	3.04	6050	6090	5960	7860	4240	6050	6028.13	0.04	0	16979	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1028	-14.34	1.60	12	0.87	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5830	3.77	20230626	33800	-82.10	20220729	5830	3.77	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
117	20230711	131016	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-20	5	-0.33	820659160	136136	2.81	6050	6090	5960	7860	4240	6050	6028.21	0.04	0	18278	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1025	-14.29	1.60	12	0.80	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
118	20230711	121039	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6030	-20	5	-0.33	705460430	117074	2.41	6050	6090	5960	7860	4240	6050	6025.74	0.04	0	11141	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1025	-14.29	1.60	12	0.69	-422.00	3773.00	11272	20220729	-46.50	5519	20220919	9.26	10050	-40.00	20230222	5830	3.43	20230626	33800	-82.16	20220729	5830	3.43	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
119	20230711	111043	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6040	-10	5	-0.17	534828890	88759	1.83	6050	6090	5960	7860	4240	6050	6025.60	0.04	0	9597	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1026	-14.31	1.60	12	0.52	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5830	3.60	20230626	33800	-82.13	20220729	5830	3.60	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
120	20230711	101042	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6040	-10	5	-0.17	416004150	69074	1.42	6050	6090	5960	7860	4240	6050	6022.55	0.04	0	7466	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1026	-14.31	1.60	12	0.41	-422.00	3773.00	11272	20220729	-46.42	5519	20220919	9.44	10050	-39.90	20230222	5830	3.60	20230626	33800	-82.13	20220729	5830	3.60	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
121	20230711	091037	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6070	20	2	0.33	147922080	24559	0.51	6050	6080	5960	7860	4240	6050	6023.02	0.04	0	2857	7203	6626	6303	5726	5403	6915	6015	85	1810	500	4230	10	1	16994265	1032	-14.38	1.61	12	0.14	-422.00	3773.00	11272	20220729	-46.15	5519	20220919	9.98	10050	-39.60	20230222	5830	4.12	20230626	33800	-82.04	20220729	5830	4.12	20230626	3.70	N	368600	500	84 억		6725	N	N	0	N	00	N
122	20230710	161029	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6050	-50	5	-0.82	31600870350	4843240	3215.22	6030	6880	5980	7930	4270	6100	6524.91	0.33	0	-40381	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1028	-14.34	1.60	12	28.50	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5830	3.77	20230626	33800	-82.10	20220729	5830	3.77	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
123	20230710	151032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6050	-50	5	-0.82	31206691620	4777867	3171.82	6030	6880	5980	7930	4270	6100	6531.51	0.33	0	-37863	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1028	-14.34	1.60	12	28.11	-422.00	3773.00	11272	20220729	-46.33	5519	20220919	9.62	10050	-39.80	20230222	5830	3.77	20230626	33800	-82.10	20220729	5830	3.77	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
124	20230710	141020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6230	130	2	2.13	27555255090	4181766	2776.09	6030	6880	5980	7930	4270	6100	6589.38	0.33	0	-15721	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1059	-14.76	1.65	12	24.61	-422.00	3773.00	11272	20220729	-44.73	5519	20220919	12.88	10050	-38.01	20230222	5830	6.86	20230626	33800	-81.57	20220729	5830	6.86	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
125	20230710	131009	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6420	320	2	5.25	24493353530	3696694	2454.07	6030	6880	5980	7930	4270	6100	6625.75	0.33	0	-22123	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1091	-15.21	1.70	12	21.75	-422.00	3773.00	11272	20220729	-43.04	5519	20220919	16.33	10050	-36.12	20230222	5830	10.12	20230626	33800	-81.01	20220729	5830	10.12	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
126	20230710	121037	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6600	500	2	8.20	21034347410	3166311	2101.98	6030	6880	5980	7930	4270	6100	6643.17	0.33	0	-6711	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1122	-15.64	1.75	12	18.63	-422.00	3773.00	11272	20220729	-41.45	5519	20220919	19.59	10050	-34.33	20230222	5830	13.21	20230626	33800	-80.47	20220729	5830	13.21	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
127	20230710	111033	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6590	490	2	8.03	17418239710	2617443	1737.61	6030	6880	5980	7930	4270	6100	6654.68	0.33	0	-29019	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1120	-15.62	1.75	12	15.40	-422.00	3773.00	11272	20220729	-41.54	5519	20220919	19.41	10050	-34.43	20230222	5830	13.04	20230626	33800	-80.50	20220729	5830	13.04	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
128	20230710	101033	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6660	560	2	9.18	12243802620	1827433	1213.15	6030	6880	5980	7930	4270	6100	6700.00	0.33	0	-32778	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1132	-15.78	1.77	12	10.75	-422.00	3773.00	11272	20220729	-40.92	5519	20220919	20.67	10050	-33.73	20230222	5830	14.24	20230626	33800	-80.30	20220729	5830	14.24	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
129	20230710	091025	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6420	320	2	5.25	527631730	82353	54.67	6030	6600	5980	7930	4270	6100	6406.95	0.33	0	-9833	6300	6200	6050	5950	5800	6125	5875	85	1830	500	4270	10	1	16994265	1091	-15.21	1.70	12	0.48	-422.00	3773.00	11272	20220729	-43.04	5519	20220919	16.33	10050	-36.12	20230222	5830	10.12	20230626	33800	-81.01	20220729	5830	10.12	20230626	3.63	N	368600	500	84 억		55741	N	N	0	N	00	N
130	20230707	161022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6100	-50	5	-0.81	894327790	149933	276.65	6150	6150	5900	7990	4310	6150	5964.85	0.43	0	-16102	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1037	-14.45	1.62	12	0.88	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5830	4.63	20230626	33800	-81.95	20220729	5830	4.63	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
131	20230707	151021	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6100	-50	5	-0.81	855465280	143557	264.88	6150	6150	5900	7990	4310	6150	5959.06	0.43	0	-15341	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1037	-14.45	1.62	12	0.84	-422.00	3773.00	11272	20220729	-45.88	5519	20220919	10.53	10050	-39.30	20230222	5830	4.63	20230626	33800	-81.95	20220729	5830	4.63	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
132	20230707	141040	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5910	-240	5	-3.90	693307520	116633	215.21	6150	6150	5900	7990	4310	6150	5944.35	0.43	0	-10125	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1004	-14.00	1.57	12	0.69	-422.00	3773.00	11272	20220729	-47.57	5519	20220919	7.08	10050	-41.19	20230222	5830	1.37	20230626	33800	-82.51	20220729	5830	1.37	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
133	20230707	131028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5920	-230	5	-3.74	574446820	96557	178.16	6150	6150	5900	7990	4310	6150	5949.30	0.43	0	-10225	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1006	-14.03	1.57	12	0.57	-422.00	3773.00	11272	20220729	-47.48	5519	20220919	7.27	10050	-41.09	20230222	5830	1.54	20230626	33800	-82.49	20220729	5830	1.54	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
134	20230707	121031	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5920	-230	5	-3.74	459714250	77153	142.36	6150	6150	5910	7990	4310	6150	5958.48	0.43	0	-8908	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1006	-14.03	1.57	12	0.45	-422.00	3773.00	11272	20220729	-47.48	5519	20220919	7.27	10050	-41.09	20230222	5830	1.54	20230626	33800	-82.49	20220729	5830	1.54	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
135	20230707	111038	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5950	-200	5	-3.25	299748410	50119	92.48	6150	6150	5920	7990	4310	6150	5980.73	0.43	0	-7820	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1011	-14.10	1.58	12	0.29	-422.00	3773.00	11272	20220729	-47.21	5519	20220919	7.81	10050	-40.80	20230222	5830	2.06	20230626	33800	-82.40	20220729	5830	2.06	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
136	20230707	101020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5990	-160	5	-2.60	186379680	31044	57.28	6150	6150	5920	7990	4310	6150	6003.73	0.43	0	-3643	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1018	-14.19	1.59	12	0.18	-422.00	3773.00	11272	20220729	-46.86	5519	20220919	8.53	10050	-40.40	20230222	5830	2.74	20230626	33800	-82.28	20220729	5830	2.74	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
137	20230707	091024	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6140	-10	5	-0.16	5931660	968	1.79	6150	6150	6090	7990	4310	6150	6127.75	0.43	0	82	6256	6202	6146	6092	6036	6230	6120	85	1840	500	4300	10	1	16994265	1043	-14.55	1.63	12	0.01	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	3.55	N	368600	500	84 억		72465	N	N	0	N	00	N
138	20230706	161023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	-10	5	-0.16	331917380	54126	65.19	6130	6200	6090	8000	4320	6160	6132.31	0.51	0	-14598	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1045	-14.57	1.63	12	0.32	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
139	20230706	151023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	-10	5	-0.16	313443550	51117	61.56	6130	6200	6090	8000	4320	6160	6131.88	0.51	0	-13969	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1045	-14.57	1.63	12	0.30	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
140	20230706	141024	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6160	0	3	0.00	291743410	47570	57.29	6130	6200	6090	8000	4320	6160	6132.93	0.51	0	-13186	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1047	-14.60	1.63	12	0.28	-422.00	3773.00	11272	20220729	-45.35	5519	20220919	11.61	10050	-38.71	20230222	5830	5.66	20230626	33800	-81.78	20220729	5830	5.66	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
141	20230706	131021	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	-40	5	-0.65	243415030	39673	47.78	6130	6200	6090	8000	4320	6160	6135.53	0.51	0	-11458	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1040	-14.50	1.62	12	0.23	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
142	20230706	120949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	-10	5	-0.16	156267910	25448	30.65	6130	6200	6100	8000	4320	6160	6140.68	0.51	0	-4846	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1045	-14.57	1.63	12	0.15	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
143	20230706	111028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6180	20	2	0.32	124304150	20247	24.39	6130	6200	6100	8000	4320	6160	6139.39	0.51	0	-4059	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1050	-14.64	1.64	12	0.12	-422.00	3773.00	11272	20220729	-45.17	5519	20220919	11.98	10050	-38.51	20230222	5830	6.00	20230626	33800	-81.72	20220729	5830	6.00	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
144	20230706	101023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6170	10	2	0.16	39226490	6390	7.70	6130	6200	6100	8000	4320	6160	6138.73	0.51	0	-3141	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1049	-14.62	1.64	12	0.04	-422.00	3773.00	11272	20220729	-45.26	5519	20220919	11.80	10050	-38.61	20230222	5830	5.83	20230626	33800	-81.75	20220729	5830	5.83	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
145	20230706	091022	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6140	-20	5	-0.32	9914990	1611	1.94	6130	6200	6130	8000	4320	6160	6154.56	0.51	0	-802	6373	6266	6173	6066	5973	6320	6120	85	1840	500	4310	10	1	16994265	1043	-14.55	1.63	12	0.01	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	3.53	N	368600	500	84 억		87002	N	N	0	N	00	N
146	20230705	161018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6160	40	2	0.65	509550320	82951	103.21	6080	6280	6080	7950	4290	6120	6142.79	0.43	0	15222	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1047	-14.60	1.63	12	0.49	-422.00	3773.00	11272	20220729	-45.35	5519	20220919	11.61	10050	-38.71	20230222	5830	5.66	20230626	33800	-81.78	20220729	5830	5.66	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
147	20230705	151014	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6170	50	2	0.82	479429940	78064	97.13	6080	6280	6080	7950	4290	6120	6141.50	0.43	0	16053	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1049	-14.62	1.64	12	0.46	-422.00	3773.00	11272	20220729	-45.26	5519	20220919	11.80	10050	-38.61	20230222	5830	5.83	20230626	33800	-81.75	20220729	5830	5.83	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
148	20230705	141003	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6190	70	2	1.14	452510750	73709	91.71	6080	6280	6080	7950	4290	6120	6139.15	0.43	0	15435	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1052	-14.67	1.64	12	0.43	-422.00	3773.00	11272	20220729	-45.09	5519	20220919	12.16	10050	-38.41	20230222	5830	6.17	20230626	33800	-81.69	20220729	5830	6.17	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
149	20230705	131005	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6160	40	2	0.65	389237440	63470	78.97	6080	6280	6080	7950	4290	6120	6132.62	0.43	0	14768	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1047	-14.60	1.63	12	0.37	-422.00	3773.00	11272	20220729	-45.35	5519	20220919	11.61	10050	-38.71	20230222	5830	5.66	20230626	33800	-81.78	20220729	5830	5.66	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
150	20230705	121003	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6190	70	2	1.14	286588890	46785	58.21	6080	6280	6080	7950	4290	6120	6125.66	0.43	0	14684	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1052	-14.67	1.64	12	0.28	-422.00	3773.00	11272	20220729	-45.09	5519	20220919	12.16	10050	-38.41	20230222	5830	6.17	20230626	33800	-81.69	20220729	5830	6.17	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
151	20230705	111015	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6230	110	2	1.80	238338130	38974	48.49	6080	6280	6080	7950	4290	6120	6115.31	0.43	0	15511	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1059	-14.76	1.65	12	0.23	-422.00	3773.00	11272	20220729	-44.73	5519	20220919	12.88	10050	-38.01	20230222	5830	6.86	20230626	33800	-81.57	20220729	5830	6.86	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
152	20230705	101006	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6130	10	2	0.16	81742100	13355	16.62	6080	6280	6080	7950	4290	6120	6120.71	0.43	0	2105	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1042	-14.53	1.62	12	0.08	-422.00	3773.00	11272	20220729	-45.62	5519	20220919	11.07	10050	-39.00	20230222	5830	5.15	20230626	33800	-81.86	20220729	5830	5.15	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
153	20230705	091005	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6220	100	2	1.63	25041810	4087	5.09	6080	6280	6080	7950	4290	6120	6127.19	0.43	0	319	6426	6272	6176	6022	5926	6225	5975	85	1830	500	4280	10	1	16994265	1057	-14.74	1.65	12	0.02	-422.00	3773.00	11272	20220729	-44.82	5519	20220919	12.70	10050	-38.11	20230222	5830	6.69	20230626	33800	-81.60	20220729	5830	6.69	20230626	3.49	N	368600	500	84 억		72776	N	N	0	N	00	N
154	20230704	161000	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	-150	5	-2.39	495910840	80373	109.37	6180	6330	6080	8150	4390	6270	6170.26	0.46	0	-5619	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1040	-14.50	1.62	12	0.47	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
155	20230704	150949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6170	-100	5	-1.59	411618960	66619	90.65	6180	6330	6080	8150	4390	6270	6178.70	0.46	0	-5536	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1049	-14.62	1.64	12	0.39	-422.00	3773.00	11272	20220729	-45.26	5519	20220919	11.80	10050	-38.61	20230222	5830	5.83	20230626	33800	-81.75	20220729	5830	5.83	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
156	20230704	140954	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	-120	5	-1.91	383131280	61992	84.36	6180	6330	6080	8150	4390	6270	6180.33	0.46	0	-4065	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1045	-14.57	1.63	12	0.36	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
157	20230704	130943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6130	-140	5	-2.23	349717630	56543	76.94	6180	6330	6080	8150	4390	6270	6184.99	0.46	0	-3946	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1042	-14.53	1.62	12	0.33	-422.00	3773.00	11272	20220729	-45.62	5519	20220919	11.07	10050	-39.00	20230222	5830	5.15	20230626	33800	-81.86	20220729	5830	5.15	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
158	20230704	120953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6150	-120	5	-1.91	296552080	47853	65.12	6180	6330	6100	8150	4390	6270	6197.15	0.46	0	-3709	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1045	-14.57	1.63	12	0.28	-422.00	3773.00	11272	20220729	-45.44	5519	20220919	11.43	10050	-38.81	20230222	5830	5.49	20230626	33800	-81.80	20220729	5830	5.49	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
159	20230704	110946	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6200	-70	5	-1.12	192681010	30926	42.08	6180	6330	6150	8150	4390	6270	6230.39	0.46	0	-4535	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1054	-14.69	1.64	12	0.18	-422.00	3773.00	11272	20220729	-45.00	5519	20220919	12.34	10050	-38.31	20230222	5830	6.35	20230626	33800	-81.66	20220729	5830	6.35	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
160	20230704	100941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6250	-20	5	-0.32	118099100	18878	25.69	6180	6330	6180	8150	4390	6270	6255.91	0.46	0	-3447	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1062	-14.81	1.66	12	0.11	-422.00	3773.00	11272	20220729	-44.55	5519	20220919	13.25	10050	-37.81	20230222	5830	7.20	20230626	33800	-81.51	20220729	5830	7.20	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
161	20230704	090941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6230	-40	5	-0.64	9747600	1571	2.14	6180	6230	6180	8150	4390	6270	6204.71	0.46	0	79	6496	6382	6196	6082	5896	6440	6140	85	1880	500	4380	10	1	16994265	1059	-14.76	1.65	12	0.01	-422.00	3773.00	11272	20220729	-44.73	5519	20220919	12.88	10050	-38.01	20230222	5830	6.86	20230626	33800	-81.57	20220729	5830	6.86	20230626	3.50	N	368600	500	84 억		78390	N	N	0	N	00	N
162	20230703	160932	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6270	190	2	3.12	450690060	73208	101.46	6100	6310	6010	7900	4260	6080	6154.87	0.39	0	11785	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1066	-14.86	1.66	12	0.43	-422.00	3773.00	11272	20220729	-44.38	5519	20220919	13.61	10050	-37.61	20230222	5830	7.55	20230626	33800	-81.45	20220729	5830	7.55	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
163	20230703	150942	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6270	190	2	3.12	396118380	64503	89.40	6100	6270	6010	7900	4260	6080	6141.08	0.39	0	11410	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1066	-14.86	1.66	12	0.38	-422.00	3773.00	11272	20220729	-44.38	5519	20220919	13.61	10050	-37.61	20230222	5830	7.55	20230626	33800	-81.45	20220729	5830	7.55	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
164	20230703	140940	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6190	110	2	1.81	345326490	56347	78.09	6100	6210	6010	7900	4260	6080	6128.57	0.39	0	9518	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1052	-14.67	1.64	12	0.33	-422.00	3773.00	11272	20220729	-45.09	5519	20220919	12.16	10050	-38.41	20230222	5830	6.17	20230626	33800	-81.69	20220729	5830	6.17	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
165	20230703	130934	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6140	60	2	0.99	236371840	38702	53.64	6100	6150	6010	7900	4260	6080	6107.48	0.39	0	5575	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1043	-14.55	1.63	12	0.23	-422.00	3773.00	11272	20220729	-45.53	5519	20220919	11.25	10050	-38.91	20230222	5830	5.32	20230626	33800	-81.83	20220729	5830	5.32	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
166	20230703	120941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	40	2	0.66	99972650	16393	22.72	6100	6150	6010	7900	4260	6080	6098.50	0.39	0	3451	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1040	-14.50	1.62	12	0.10	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
167	20230703	110935	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6110	30	2	0.49	84130730	13796	19.12	6100	6150	6010	7900	4260	6080	6098.20	0.39	0	3526	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1038	-14.48	1.62	12	0.08	-422.00	3773.00	11272	20220729	-45.79	5519	20220919	10.71	10050	-39.20	20230222	5830	4.80	20230626	33800	-81.92	20220729	5830	4.80	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
168	20230703	100922	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6130	50	2	0.82	48583350	7969	11.04	6100	6140	6010	7900	4260	6080	6096.54	0.39	0	3272	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1042	-14.53	1.62	12	0.05	-422.00	3773.00	11272	20220729	-45.62	5519	20220919	11.07	10050	-39.00	20230222	5830	5.15	20230626	33800	-81.86	20220729	5830	5.15	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N
169	20230703	090931	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	6120	40	2	0.66	7539630	1241	1.72	6100	6120	6010	7900	4260	6080	6075.45	0.39	0	70	6293	6186	6093	5986	5893	6240	6040	85	1820	500	4250	10	1	16994265	1040	-14.50	1.62	12	0.01	-422.00	3773.00	11272	20220729	-45.71	5519	20220919	10.89	10050	-39.10	20230222	5830	4.97	20230626	33800	-81.89	20220729	5830	4.97	20230626	3.50	N	368600	500	84 억		66015	N	N	0	N	00	N