KissMeData/026040/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	-8	5	-0.46	10103876	5831	48.00	1730	1759	1720	2245	1211	1730	1732.79	1.13	-135	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	284	35.88	0.54	12	0.04	48.00	3190.00	2755	20230831	-37.50	1671	20240805	3.05	2290	-24.80	20240105	1671	3.05	20240805	2755	-37.50	20230831	1671	3.05	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
3	20240830	150357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1739	9	2	0.52	9349442	5393	44.40	1730	1759	1720	2245	1211	1730	1733.63	1.13	-135	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	287	36.23	0.55	12	0.03	48.00	3190.00	2755	20230831	-36.88	1671	20240805	4.07	2290	-24.06	20240105	1671	4.07	20240805	2755	-36.88	20230831	1671	4.07	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
4	20240830	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	10	2	0.58	8359922	4824	39.71	1730	1759	1720	2245	1211	1730	1732.99	1.13	-135	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	287	36.25	0.55	12	0.03	48.00	3190.00	2755	20230831	-36.84	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2755	-36.84	20230831	1671	4.13	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
5	20240830	130354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	10	2	0.58	8104147	4677	38.50	1730	1759	1720	2245	1211	1730	1732.77	1.13	-135	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	287	36.25	0.55	12	0.03	48.00	3190.00	2755	20230831	-36.84	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2755	-36.84	20230831	1671	4.13	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
6	20240830	120357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	5	2	0.29	6753311	3896	32.07	1730	1759	1720	2245	1211	1730	1733.40	1.13	-90	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	286	36.15	0.54	12	0.02	48.00	3190.00	2755	20230831	-37.02	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2755	-37.02	20230831	1671	3.83	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
7	20240830	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1742	12	2	0.69	3762027	2161	17.79	1730	1759	1721	2245	1211	1730	1740.87	1.13	-119	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	287	36.29	0.55	12	0.01	48.00	3190.00	2755	20230831	-36.77	1671	20240805	4.25	2290	-23.93	20240105	1671	4.25	20240805	2755	-36.77	20230831	1671	4.25	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
8	20240830	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	10	2	0.58	313113	180	1.48	1730	1740	1730	2245	1211	1730	1739.52	1.13	-4	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	287	36.25	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.84	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2755	-36.84	20230831	1671	4.13	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
9	20240830	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	2	2	0.12	8654	5	0.04	1730	1732	1730	2245	1211	1730	1730.80	1.13	1	1790	1760	1740	1710	1690	1750	1700	87	515	500	1170	1	1	16503790	286	36.08	0.54	12	0.00	48.00	3190.00	2755	20230831	-37.13	1671	20240805	3.65	2290	-24.37	20240105	1671	3.65	20240805	2755	-37.13	20230831	1671	3.65	20240805	0.10	N	026040	500	86 억	185977	N	N	N	00	N
10	20240829	160358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-40	5	-2.26	20921262	12037	180.28	1770	1770	1720	2300	1239	1770	1738.08	1.13	-46	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	286	36.04	0.54	12	0.07	48.00	3190.00	2755	20230831	-37.21	1671	20240805	3.53	2290	-24.45	20240105	1671	3.53	20240805	2755	-37.21	20230831	1671	3.53	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
11	20240829	150401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	-35	5	-1.98	15647167	8992	134.67	1770	1770	1720	2300	1239	1770	1740.12	1.13	1152	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	286	36.15	0.54	12	0.05	48.00	3190.00	2755	20230831	-37.02	1671	20240805	3.83	2290	-24.24	20240105	1671	3.83	20240805	2755	-37.02	20230831	1671	3.83	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
12	20240829	140403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1741	-29	5	-1.64	14375206	8260	123.71	1770	1770	1720	2300	1239	1770	1740.34	1.13	1173	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	287	36.27	0.55	12	0.05	48.00	3190.00	2755	20230831	-36.81	1671	20240805	4.19	2290	-23.97	20240105	1671	4.19	20240805	2755	-36.81	20230831	1671	4.19	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
13	20240829	130403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	-30	5	-1.69	13291773	7638	114.39	1770	1770	1720	2300	1239	1770	1740.22	1.13	1501	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	287	36.25	0.55	12	0.05	48.00	3190.00	2755	20230831	-36.84	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2755	-36.84	20230831	1671	4.13	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
14	20240829	120359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	-25	5	-1.41	12288245	7059	105.72	1770	1770	1720	2300	1239	1770	1740.79	1.13	1067	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	288	36.35	0.55	12	0.04	48.00	3190.00	2755	20230831	-36.66	1671	20240805	4.43	2290	-23.80	20240105	1671	4.43	20240805	2755	-36.66	20230831	1671	4.43	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
15	20240829	110404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	-1	5	-0.06	4033143	2302	34.48	1770	1770	1743	2300	1239	1770	1752.02	1.13	685	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	292	36.85	0.55	12	0.01	48.00	3190.00	2755	20230831	-35.79	1671	20240805	5.86	2290	-22.75	20240105	1671	5.86	20240805	2755	-35.79	20230831	1671	5.86	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
16	20240829	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	-1	5	-0.06	2978564	1702	25.49	1770	1770	1743	2300	1239	1770	1750.04	1.13	763	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	292	36.85	0.55	12	0.01	48.00	3190.00	2755	20230831	-35.79	1671	20240805	5.86	2290	-22.75	20240105	1671	5.86	20240805	2755	-35.79	20230831	1671	5.86	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
17	20240829	090402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	0	3	0.00	53100	30	0.45	1770	1770	1770	2300	1239	1770	1770.00	1.13	-25	1836	1803	1757	1724	1678	1780	1701	87	530	500	1200	1	1	16503790	292	36.88	0.55	12	0.00	48.00	3190.00	2755	20230831	-35.75	1671	20240805	5.92	2290	-22.71	20240105	1671	5.92	20240805	2755	-35.75	20230831	1671	5.92	20240805	0.10	N	026040	500	86 억	185987	N	N	N	00	N
18	20240828	160350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	-7	5	-0.39	11716688	6677	88.84	1777	1790	1711	2310	1244	1777	1754.78	1.13	18	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	292	36.88	0.55	12	0.04	48.00	3190.00	2755	20230831	-35.75	1671	20240805	5.92	2290	-22.71	20240105	1671	5.92	20240805	2755	-35.75	20230831	1671	5.92	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
19	20240828	150352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1770	-7	5	-0.39	11399879	6498	86.46	1777	1790	1711	2310	1244	1777	1754.37	1.13	8	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	292	36.88	0.55	12	0.04	48.00	3190.00	2755	20230831	-35.75	1671	20240805	5.92	2290	-22.71	20240105	1671	5.92	20240805	2755	-35.75	20230831	1671	5.92	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
20	20240828	140354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1776	-1	5	-0.06	10172414	5804	77.22	1777	1790	1711	2310	1244	1777	1752.66	1.13	38	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	293	37.00	0.56	12	0.04	48.00	3190.00	2755	20230831	-35.54	1671	20240805	6.28	2290	-22.45	20240105	1671	6.28	20240805	2755	-35.54	20230831	1671	6.28	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
21	20240828	130354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1776	-1	5	-0.06	9675497	5524	73.50	1777	1790	1711	2310	1244	1777	1751.54	1.13	38	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	293	37.00	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.54	1671	20240805	6.28	2290	-22.45	20240105	1671	6.28	20240805	2755	-35.54	20230831	1671	6.28	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
22	20240828	120352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1776	-1	5	-0.06	9382593	5359	71.30	1777	1790	1711	2310	1244	1777	1750.81	1.13	112	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	293	37.00	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.54	1671	20240805	6.28	2290	-22.45	20240105	1671	6.28	20240805	2755	-35.54	20230831	1671	6.28	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
23	20240828	110353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	8	2	0.45	8270572	4733	62.97	1777	1790	1711	2310	1244	1777	1747.43	1.13	84	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	295	37.19	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.21	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2755	-35.21	20230831	1671	6.82	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
24	20240828	100407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1780	3	2	0.17	7560995	4335	57.68	1777	1780	1711	2310	1244	1777	1744.17	1.13	85	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	294	37.08	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.39	1671	20240805	6.52	2290	-22.27	20240105	1671	6.52	20240805	2755	-35.39	20230831	1671	6.52	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
25	20240828	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1750	-27	5	-1.52	1395635	804	10.70	1777	1777	1711	2310	1244	1777	1735.86	1.13	30	1809	1792	1781	1764	1753	1787	1759	87	533	500	1200	1	1	16503790	289	36.46	0.55	12	0.00	48.00	3190.00	2755	20230831	-36.48	1671	20240805	4.73	2290	-23.58	20240105	1671	4.73	20240805	2755	-36.48	20230831	1671	4.73	20240805	0.10	N	026040	500	86 억	185976	N	N	N	00	N
26	20240827	160352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1777	-22	5	-1.22	13357792	7516	94.68	1798	1798	1770	2335	1260	1799	1777.25	1.13	47	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	293	37.02	0.56	12	0.05	48.00	3190.00	2755	20230831	-35.50	1671	20240805	6.34	2290	-22.40	20240105	1671	6.34	20240805	2755	-35.50	20230831	1671	6.34	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
27	20240827	150352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1788	-11	5	-0.61	10951657	6162	77.63	1798	1798	1770	2335	1260	1799	1777.29	1.13	1390	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.25	0.56	12	0.04	48.00	3190.00	2755	20230831	-35.10	1671	20240805	7.00	2290	-21.92	20240105	1671	7.00	20240805	2755	-35.10	20230831	1671	7.00	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
28	20240827	140353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1788	-11	5	-0.61	10935565	6153	77.51	1798	1798	1770	2335	1260	1799	1777.27	1.13	1399	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.25	0.56	12	0.04	48.00	3190.00	2755	20230831	-35.10	1671	20240805	7.00	2290	-21.92	20240105	1671	7.00	20240805	2755	-35.10	20230831	1671	7.00	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
29	20240827	130354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1789	-10	5	-0.56	10100666	5684	71.60	1798	1798	1770	2335	1260	1799	1777.03	1.13	1400	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.27	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.06	1671	20240805	7.06	2290	-21.88	20240105	1671	7.06	20240805	2755	-35.06	20230831	1671	7.06	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
30	20240827	120356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1773	-26	5	-1.45	8058779	4546	57.27	1798	1798	1770	2335	1260	1799	1772.72	1.13	2196	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	293	36.94	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.64	1671	20240805	6.10	2290	-22.58	20240105	1671	6.10	20240805	2755	-35.64	20230831	1671	6.10	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
31	20240827	110354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-9	5	-0.50	5396108	3046	38.37	1798	1798	1770	2335	1260	1799	1771.54	1.13	2048	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.29	0.56	12	0.02	48.00	3190.00	2755	20230831	-35.03	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2755	-35.03	20230831	1671	7.12	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
32	20240827	100350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-9	5	-0.50	5344451	3017	38.01	1798	1798	1770	2335	1260	1799	1771.45	1.13	2050	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.29	0.56	12	0.02	48.00	3190.00	2755	20230831	-35.03	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2755	-35.03	20230831	1671	7.12	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
33	20240827	090351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-9	5	-0.50	21552	12	0.15	1798	1798	1790	2335	1260	1799	1796.00	1.13	3	1840	1819	1798	1777	1756	1809	1767	87	536	500	1220	1	1	16503790	295	37.29	0.56	12	0.00	48.00	3190.00	2755	20230831	-35.03	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2755	-35.03	20230831	1671	7.12	20240805	0.10	N	026040	500	86 억	185938	N	N	N	00	N
34	20240826	160349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1799	-9	5	-0.50	14194745	7938	264.16	1800	1819	1777	2350	1266	1808	1788.16	1.13	-177	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	297	37.48	0.56	12	0.05	48.00	3190.00	2755	20230831	-34.70	1671	20240805	7.66	2290	-21.44	20240105	1671	7.66	20240805	2755	-34.70	20230831	1671	7.66	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
35	20240826	150352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-18	5	-1.00	11915574	6665	221.80	1800	1819	1777	2350	1266	1808	1787.78	1.13	-175	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	295	37.29	0.56	12	0.04	48.00	3190.00	2755	20230831	-35.03	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2755	-35.03	20230831	1671	7.12	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
36	20240826	140352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1815	7	2	0.39	11120713	6221	207.02	1800	1819	1777	2350	1266	1808	1787.61	1.13	-176	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	300	37.81	0.57	12	0.04	48.00	3190.00	2755	20230831	-34.12	1671	20240805	8.62	2290	-20.74	20240105	1671	8.62	20240805	2755	-34.12	20230831	1671	8.62	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
37	20240826	130354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	-22	5	-1.22	10441980	5844	194.48	1800	1819	1777	2350	1266	1808	1786.79	1.13	-22	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	295	37.21	0.56	12	0.04	48.00	3190.00	2755	20230831	-35.17	1671	20240805	6.88	2290	-22.01	20240105	1671	6.88	20240805	2755	-35.17	20230831	1671	6.88	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
38	20240826	120352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-18	5	-1.00	8496948	4755	158.24	1800	1819	1777	2350	1266	1808	1786.95	1.13	-22	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	295	37.29	0.56	12	0.03	48.00	3190.00	2755	20230831	-35.03	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2755	-35.03	20230831	1671	7.12	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
39	20240826	110352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	-23	5	-1.27	3526920	1965	65.39	1800	1819	1784	2350	1266	1808	1794.87	1.13	-22	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	295	37.19	0.56	12	0.01	48.00	3190.00	2755	20230831	-35.21	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2755	-35.21	20230831	1671	6.82	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
40	20240826	100352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	-23	5	-1.27	2605074	1450	48.25	1800	1810	1785	2350	1266	1808	1796.60	1.13	-99	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	295	37.19	0.56	12	0.01	48.00	3190.00	2755	20230831	-35.21	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2755	-35.21	20230831	1671	6.82	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
41	20240826	090351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1800	-8	5	-0.44	25200	14	0.47	1800	1800	1800	2350	1266	1808	1800.00	1.13	-1	1830	1818	1800	1788	1770	1825	1795	87	542	500	1220	1	1	16503790	297	37.50	0.56	12	0.00	48.00	3190.00	2755	20230831	-34.66	1671	20240805	7.72	2290	-21.40	20240105	1671	7.72	20240805	2755	-34.66	20230831	1671	7.72	20240805	0.12	N	026040	500	86 억	186118	N	N	N	00	N
42	20240823	160350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1808	-4	5	-0.22	5404337	3005	63.65	1803	1812	1782	2355	1269	1812	1798.45	1.13	-88	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	298	37.67	0.57	12	0.02	48.00	3190.00	2755	20230831	-34.37	1671	20240805	8.20	2290	-21.05	20240105	1671	8.20	20240805	2755	-34.37	20230831	1671	8.20	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
43	20240823	150352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1792	-20	5	-1.10	4541922	2528	53.55	1803	1812	1782	2355	1269	1812	1796.65	1.13	-87	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	296	37.33	0.56	12	0.02	48.00	3190.00	2755	20230831	-34.95	1671	20240805	7.24	2290	-21.75	20240105	1671	7.24	20240805	2755	-34.95	20230831	1671	7.24	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
44	20240823	140352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1800	-12	5	-0.66	3860808	2148	45.50	1803	1812	1782	2355	1269	1812	1797.40	1.13	-64	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	297	37.50	0.56	12	0.01	48.00	3190.00	2755	20230831	-34.66	1671	20240805	7.72	2290	-21.40	20240105	1671	7.72	20240805	2755	-34.66	20230831	1671	7.72	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
45	20240823	130351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	0	3	0.00	3797604	2113	44.76	1803	1812	1782	2355	1269	1812	1797.26	1.13	-46	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	299	37.75	0.57	12	0.01	48.00	3190.00	2755	20230831	-34.23	1671	20240805	8.44	2290	-20.87	20240105	1671	8.44	20240805	2755	-34.23	20230831	1671	8.44	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
46	20240823	120350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1789	-23	5	-1.27	2859693	1588	33.64	1803	1812	1789	2355	1269	1812	1800.81	1.13	-40	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	295	37.27	0.56	12	0.01	48.00	3190.00	2755	20230831	-35.06	1671	20240805	7.06	2290	-21.88	20240105	1671	7.06	20240805	2755	-35.06	20230831	1671	7.06	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
47	20240823	110349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1811	-1	5	-0.06	1878109	1040	22.03	1803	1812	1789	2355	1269	1812	1805.87	1.13	-40	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	299	37.73	0.57	12	0.01	48.00	3190.00	2755	20230831	-34.26	1671	20240805	8.38	2290	-20.92	20240105	1671	8.38	20240805	2755	-34.26	20230831	1671	8.38	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
48	20240823	100349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	0	3	0.00	831352	462	9.79	1803	1812	1789	2355	1269	1812	1799.46	1.13	8	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	299	37.75	0.57	12	0.00	48.00	3190.00	2755	20230831	-34.23	1671	20240805	8.44	2290	-20.87	20240105	1671	8.44	20240805	2755	-34.23	20230831	1671	8.44	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
49	20240823	090351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1803	-9	5	-0.50	201936	112	2.37	1803	1803	1803	2355	1269	1812	1803.00	1.13	7	1880	1846	1806	1772	1732	1863	1789	87	543	500	1230	1	1	16503790	298	37.56	0.57	12	0.00	48.00	3190.00	2755	20230831	-34.56	1671	20240805	7.90	2290	-21.27	20240105	1671	7.90	20240805	2755	-34.56	20230831	1671	7.90	20240805	0.13	N	026040	500	86 억	186217	N	N	N	00	N
50	20240822	160348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	57	2	3.25	8584578	4721	38.81	1766	1840	1766	2280	1229	1755	1818.38	1.13	260	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	299	37.75	0.57	12	0.03	48.00	3190.00	2755	20230831	-34.23	1671	20240805	8.44	2290	-20.87	20240105	1671	8.44	20240805	2755	-34.23	20230831	1671	8.44	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
51	20240822	150351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1812	57	2	3.25	7850736	4316	35.48	1766	1840	1766	2280	1229	1755	1818.98	1.13	252	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	299	37.75	0.57	12	0.03	48.00	3190.00	2755	20230831	-34.23	1671	20240805	8.44	2290	-20.87	20240105	1671	8.44	20240805	2755	-34.23	20230831	1671	8.44	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
52	20240822	140352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1818	63	2	3.59	7331954	4031	33.14	1766	1840	1766	2280	1229	1755	1818.89	1.13	252	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	300	37.88	0.57	12	0.02	48.00	3190.00	2755	20230831	-34.01	1671	20240805	8.80	2290	-20.61	20240105	1671	8.80	20240805	2755	-34.01	20230831	1671	8.80	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
53	20240822	130350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1819	64	2	3.65	7132151	3921	32.23	1766	1840	1766	2280	1229	1755	1818.96	1.13	253	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	300	37.90	0.57	12	0.02	48.00	3190.00	2755	20230831	-33.97	1671	20240805	8.86	2290	-20.57	20240105	1671	8.86	20240805	2755	-33.97	20230831	1671	8.86	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
54	20240822	120354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1827	72	2	4.10	6890197	3788	31.14	1766	1840	1766	2280	1229	1755	1818.95	1.13	253	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	302	38.06	0.57	12	0.02	48.00	3190.00	2755	20230831	-33.68	1671	20240805	9.34	2290	-20.22	20240105	1671	9.34	20240805	2755	-33.68	20230831	1671	9.34	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
55	20240822	110349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1829	74	2	4.22	6776864	3726	30.63	1766	1840	1766	2280	1229	1755	1818.80	1.13	253	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	302	38.10	0.57	12	0.02	48.00	3190.00	2755	20230831	-33.61	1671	20240805	9.46	2290	-20.13	20240105	1671	9.46	20240805	2755	-33.61	20230831	1671	9.46	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
56	20240822	100350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1821	66	2	3.76	6385938	3512	28.87	1766	1840	1766	2280	1229	1755	1818.32	1.13	387	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	301	37.94	0.57	12	0.02	48.00	3190.00	2755	20230831	-33.90	1671	20240805	8.98	2290	-20.48	20240105	1671	8.98	20240805	2755	-33.90	20230831	1671	8.98	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
57	20240822	090349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1810	55	2	3.13	1483081	828	6.81	1766	1810	1766	2280	1229	1755	1791.16	1.13	103	1841	1798	1776	1733	1711	1787	1722	87	525	500	1190	1	1	16503790	299	37.71	0.57	12	0.01	48.00	3190.00	2755	20230831	-34.30	1671	20240805	8.32	2290	-20.96	20240105	1671	8.32	20240805	2755	-34.30	20230831	1671	8.32	20240805	0.13	N	026040	500	86 억	185940	N	N	N	00	N
58	20240821	160350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	-63	5	-3.47	21489141	12116	141.44	1818	1819	1754	2360	1273	1818	1773.87	1.13	138	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	290	36.56	0.55	12	0.07	48.00	3190.00	2770	20230814	-36.64	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2755	-36.30	20230831	1671	5.03	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
59	20240821	150353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1789	-29	5	-1.60	10634086	5936	69.30	1818	1819	1754	2360	1273	1818	1791.46	1.13	1173	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	295	37.27	0.56	12	0.04	48.00	3190.00	2770	20230814	-35.42	1671	20240805	7.06	2290	-21.88	20240105	1671	7.06	20240805	2755	-35.06	20230831	1671	7.06	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
60	20240821	140349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1797	-21	5	-1.16	9690960	5409	63.14	1818	1819	1754	2360	1273	1818	1791.64	1.13	1245	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	297	37.44	0.56	12	0.03	48.00	3190.00	2770	20230814	-35.13	1671	20240805	7.54	2290	-21.53	20240105	1671	7.54	20240805	2755	-34.77	20230831	1671	7.54	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
61	20240821	130350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	-33	5	-1.82	9631537	5376	62.76	1818	1819	1754	2360	1273	1818	1791.58	1.13	1245	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	295	37.19	0.56	12	0.03	48.00	3190.00	2770	20230814	-35.56	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2755	-35.21	20230831	1671	6.82	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
62	20240821	120353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1814	-4	5	-0.22	4804284	2675	31.23	1818	1819	1754	2360	1273	1818	1795.99	1.13	-37	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	299	37.79	0.57	12	0.02	48.00	3190.00	2770	20230814	-34.51	1671	20240805	8.56	2290	-20.79	20240105	1671	8.56	20240805	2755	-34.16	20230831	1671	8.56	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
63	20240821	110349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1816	-2	5	-0.11	4424265	2464	28.76	1818	1819	1754	2360	1273	1818	1795.56	1.13	-37	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	300	37.83	0.57	12	0.01	48.00	3190.00	2770	20230814	-34.44	1671	20240805	8.68	2290	-20.70	20240105	1671	8.68	20240805	2755	-34.08	20230831	1671	8.68	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
64	20240821	100352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1817	-1	5	-0.06	2771965	1546	18.05	1818	1819	1754	2360	1273	1818	1792.99	1.13	-31	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	300	37.85	0.57	12	0.01	48.00	3190.00	2770	20230814	-34.40	1671	20240805	8.74	2290	-20.66	20240105	1671	8.74	20240805	2755	-34.05	20230831	1671	8.74	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
65	20240821	090350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1818	0	3	0.00	614485	338	3.95	1818	1819	1818	2360	1273	1818	1818.00	1.13	6	1883	1850	1825	1792	1767	1838	1780	87	542	500	1230	1	1	16503790	300	37.88	0.57	12	0.00	48.00	3190.00	2770	20230814	-34.37	1671	20240805	8.80	2290	-20.61	20240105	1671	8.80	20240805	2755	-34.01	20230831	1671	8.80	20240805	0.13	N	026040	500	86 억	185819	N	N	N	00	N
66	20240820	160345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1818	-2	5	-0.11	15442981	8510	82.57	1820	1858	1800	2365	1274	1820	1814.69	1.13	-253	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	300	37.88	0.57	12	0.05	48.00	3190.00	2770	20230814	-34.37	1671	20240805	8.80	2290	-20.61	20240105	1671	8.80	20240805	2755	-34.01	20230831	1671	8.80	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
67	20240820	150349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1817	-3	5	-0.16	15084884	8313	80.66	1820	1858	1800	2365	1274	1820	1814.61	1.13	-253	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	300	37.85	0.57	12	0.05	48.00	3190.00	2770	20230814	-34.40	1671	20240805	8.74	2290	-20.66	20240105	1671	8.74	20240805	2755	-34.05	20230831	1671	8.74	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
68	20240820	140349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1814	-6	5	-0.33	9557046	5270	51.14	1820	1858	1800	2365	1274	1820	1813.48	1.13	-207	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	299	37.79	0.57	12	0.03	48.00	3190.00	2770	20230814	-34.51	1671	20240805	8.56	2290	-20.79	20240105	1671	8.56	20240805	2755	-34.16	20230831	1671	8.56	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
69	20240820	130349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1810	-10	5	-0.55	4980828	2736	26.55	1820	1858	1800	2365	1274	1820	1820.48	1.13	-202	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	299	37.71	0.57	12	0.02	48.00	3190.00	2770	20230814	-34.66	1671	20240805	8.32	2290	-20.96	20240105	1671	8.32	20240805	2755	-34.30	20230831	1671	8.32	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
70	20240820	120349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	0	3	0.00	4173376	2290	22.22	1820	1858	1800	2365	1274	1820	1822.43	1.13	-202	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	300	37.92	0.57	12	0.01	48.00	3190.00	2770	20230814	-34.30	1671	20240805	8.92	2290	-20.52	20240105	1671	8.92	20240805	2755	-33.94	20230831	1671	8.92	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
71	20240820	110348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1825	5	2	0.27	3987863	2188	21.23	1820	1858	1800	2365	1274	1820	1822.61	1.13	-202	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	301	38.02	0.57	12	0.01	48.00	3190.00	2770	20230814	-34.12	1671	20240805	9.22	2290	-20.31	20240105	1671	9.22	20240805	2755	-33.76	20230831	1671	9.22	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
72	20240820	100346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1830	10	2	0.55	3832465	2103	20.41	1820	1858	1800	2365	1274	1820	1822.38	1.13	-188	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	302	38.12	0.57	12	0.01	48.00	3190.00	2770	20230814	-33.94	1671	20240805	9.52	2290	-20.09	20240105	1671	9.52	20240805	2755	-33.58	20230831	1671	9.52	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
73	20240820	090347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1830	10	2	0.55	626100	344	3.34	1820	1830	1820	2365	1274	1820	1820.06	1.13	-16	1959	1889	1827	1757	1695	1858	1726	87	545	500	1230	1	1	16503790	302	38.12	0.57	12	0.00	48.00	3190.00	2770	20230814	-33.94	1671	20240805	9.52	2290	-20.09	20240105	1671	9.52	20240805	2755	-33.58	20230831	1671	9.52	20240805	0.13	N	026040	500	86 억	186073	N	N	N	00	N
74	20240819	160343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1820	-72	5	-3.81	18757363	10185	40.25	1897	1897	1765	2455	1325	1892	1842.12	1.13	-234	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	300	37.92	0.57	12	0.06	48.00	3190.00	2805	20230810	-35.12	1671	20240805	8.92	2290	-20.52	20240105	1671	8.92	20240805	2755	-33.94	20230831	1671	8.92	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
75	20240819	150346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1873	-19	5	-1.00	3657170	1948	7.70	1897	1897	1868	2455	1325	1892	1877.40	1.13	-371	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	309	39.02	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.23	1671	20240805	12.09	2290	-18.21	20240105	1671	12.09	20240805	2755	-32.01	20230831	1671	12.09	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
76	20240819	140347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1873	-19	5	-1.00	3537479	1884	7.45	1897	1897	1868	2455	1325	1892	1877.64	1.13	-369	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	309	39.02	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.23	1671	20240805	12.09	2290	-18.21	20240105	1671	12.09	20240805	2755	-32.01	20230831	1671	12.09	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
77	20240819	130345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1873	-19	5	-1.00	3425099	1824	7.21	1897	1897	1868	2455	1325	1892	1877.80	1.13	-369	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	309	39.02	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.23	1671	20240805	12.09	2290	-18.21	20240105	1671	12.09	20240805	2755	-32.01	20230831	1671	12.09	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
78	20240819	120344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1874	-18	5	-0.95	2246667	1194	4.72	1897	1897	1870	2455	1325	1892	1881.63	1.13	-335	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	309	39.04	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.19	1671	20240805	12.15	2290	-18.17	20240105	1671	12.15	20240805	2755	-31.98	20230831	1671	12.15	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
79	20240819	110346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1874	-18	5	-0.95	2227927	1184	4.68	1897	1897	1870	2455	1325	1892	1881.70	1.13	-335	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	309	39.04	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.19	1671	20240805	12.15	2290	-18.17	20240105	1671	12.15	20240805	2755	-31.98	20230831	1671	12.15	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
80	20240819	100346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1880	-12	5	-0.63	1281649	679	2.68	1897	1897	1875	2455	1325	1892	1887.55	1.13	-298	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	310	39.17	0.59	12	0.00	48.00	3190.00	2805	20230810	-32.98	1671	20240805	12.51	2290	-17.90	20240105	1671	12.51	20240805	2755	-31.76	20230831	1671	12.51	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
81	20240819	090346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	-2	5	-0.11	757324	400	1.58	1897	1897	1890	2455	1325	1892	1893.31	1.13	-302	1971	1931	1855	1815	1739	1951	1835	87	563	500	1280	1	1	16503790	312	39.38	0.59	12	0.00	48.00	3190.00	2805	20230810	-32.62	1671	20240805	13.11	2290	-17.47	20240105	1671	13.11	20240805	2755	-31.40	20230831	1671	13.11	20240805	0.12	N	026040	500	86 억	186311	N	N	N	00	N
82	20240816	160342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1892	95	2	5.29	46604232	25304	262.71	1797	1895	1779	2335	1258	1797	1841.77	1.13	-172	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	312	39.42	0.59	12	0.15	48.00	3190.00	2805	20230810	-32.55	1671	20240805	13.23	2290	-17.38	20240105	1671	13.23	20240805	2755	-31.32	20230831	1671	13.23	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
83	20240816	150345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1872	75	2	4.17	35431134	19351	200.90	1797	1872	1779	2335	1258	1797	1830.97	1.13	-172	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	309	39.00	0.59	12	0.12	48.00	3190.00	2805	20230810	-33.26	1671	20240805	12.03	2290	-18.25	20240105	1671	12.03	20240805	2755	-32.05	20230831	1671	12.03	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
84	20240816	140345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1819	22	2	1.22	32498089	17765	184.44	1797	1870	1779	2335	1258	1797	1829.33	1.13	-4	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	300	37.90	0.57	12	0.11	48.00	3190.00	2805	20230810	-35.15	1671	20240805	8.86	2290	-20.57	20240105	1671	8.86	20240805	2755	-33.97	20230831	1671	8.86	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
85	20240816	130347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1853	56	2	3.12	30630716	16738	173.77	1797	1870	1779	2335	1258	1797	1830.01	1.13	-93	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	306	38.60	0.58	12	0.10	48.00	3190.00	2805	20230810	-33.94	1671	20240805	10.89	2290	-19.08	20240105	1671	10.89	20240805	2755	-32.74	20230831	1671	10.89	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
86	20240816	120346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1869	72	2	4.01	29721358	16251	168.72	1797	1870	1779	2335	1258	1797	1828.89	1.13	-77	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	308	38.94	0.59	12	0.10	48.00	3190.00	2805	20230810	-33.37	1671	20240805	11.85	2290	-18.38	20240105	1671	11.85	20240805	2755	-32.16	20230831	1671	11.85	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
87	20240816	110347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1865	68	2	3.78	28008887	15334	159.20	1797	1865	1779	2335	1258	1797	1826.59	1.13	18	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	308	38.85	0.58	12	0.09	48.00	3190.00	2805	20230810	-33.51	1671	20240805	11.61	2290	-18.56	20240105	1671	11.61	20240805	2755	-32.30	20230831	1671	11.61	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
88	20240816	100344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1835	38	2	2.11	15588028	8644	89.74	1797	1835	1779	2335	1258	1797	1803.34	1.13	94	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	303	38.23	0.58	12	0.05	48.00	3190.00	2805	20230810	-34.58	1671	20240805	9.81	2290	-19.87	20240105	1671	9.81	20240805	2755	-33.39	20230831	1671	9.81	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
89	20240816	090344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1797	0	3	0.00	39534	22	0.23	1797	1797	1797	2335	1258	1797	1797.00	1.13	6	1818	1807	1786	1775	1754	1813	1781	87	538	500	1220	1	1	16503790	297	37.44	0.56	12	0.00	48.00	3190.00	2805	20230810	-35.94	1671	20240805	7.54	2290	-21.53	20240105	1671	7.54	20240805	2755	-34.77	20230831	1671	7.54	20240805	0.12	N	026040	500	86 억	186490	N	N	N	00	N
90	20240814	160346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1797	4	2	0.22	17123871	9632	181.67	1793	1797	1765	2330	1256	1793	1777.81	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	297	37.44	0.56	12	0.06	48.00	3190.00	2805	20230810	-35.94	1671	20240805	7.54	2290	-21.53	20240105	1671	7.54	20240805	2770	-35.13	20230814	1671	7.54	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
91	20240814	150345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-3	5	-0.17	15402583	8674	163.60	1793	1797	1765	2330	1256	1793	1775.72	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	295	37.29	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.19	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2770	-35.38	20230814	1671	7.12	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
92	20240814	140350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	-3	5	-0.17	15198523	8560	161.45	1793	1797	1765	2330	1256	1793	1775.53	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	295	37.29	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.19	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2770	-35.38	20230814	1671	7.12	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
93	20240814	130346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1797	4	2	0.22	15092883	8501	160.34	1793	1797	1765	2330	1256	1793	1775.42	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	297	37.44	0.56	12	0.05	48.00	3190.00	2805	20230810	-35.94	1671	20240805	7.54	2290	-21.53	20240105	1671	7.54	20240805	2770	-35.13	20230814	1671	7.54	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
94	20240814	120345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1793	0	3	0.00	14958126	8426	158.92	1793	1793	1765	2330	1256	1793	1775.23	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	296	37.35	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.08	1671	20240805	7.30	2290	-21.70	20240105	1671	7.30	20240805	2770	-35.27	20230814	1671	7.30	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
95	20240814	110343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1786	-7	5	-0.39	14766933	8319	156.90	1793	1793	1765	2330	1256	1793	1775.09	1.13	-23	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	295	37.21	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.33	1671	20240805	6.88	2290	-22.01	20240105	1671	6.88	20240805	2770	-35.52	20230814	1671	6.88	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
96	20240814	100343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1775	-18	5	-1.00	12039182	6786	127.99	1793	1793	1765	2330	1256	1793	1774.12	1.13	3	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	293	36.98	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.72	1671	20240805	6.22	2290	-22.49	20240105	1671	6.22	20240805	2770	-35.92	20230814	1671	6.22	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
97	20240814	090414	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	-8	5	-0.45	2141756	1199	22.61	1793	1793	1785	2330	1256	1793	1786.29	1.13	-13	1859	1826	1807	1774	1755	1816	1764	87	537	500	1210	1	1	16503790	295	37.19	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.36	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2770	-35.56	20230814	1671	6.82	20240805	0.12	N	026040	500	86 억	186522	N	N	N	00	N
98	20240813	160340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1793	-47	5	-2.55	9568147	5298	45.48	1840	1840	1788	2390	1288	1840	1805.99	1.13	-86	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	296	37.35	0.56	12	0.03	48.00	3190.00	2805	20230810	-36.08	1671	20240805	7.30	2290	-21.70	20240105	1671	7.30	20240805	2770	-35.27	20230814	1671	7.30	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
99	20240813	150342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1814	-26	5	-1.41	8321534	4603	39.52	1840	1840	1788	2390	1288	1840	1807.85	1.13	66	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	299	37.79	0.57	12	0.03	48.00	3190.00	2805	20230810	-35.33	1671	20240805	8.56	2290	-20.79	20240105	1671	8.56	20240805	2770	-34.51	20230814	1671	8.56	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
100	20240813	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1839	-1	5	-0.05	7350234	4062	34.87	1840	1840	1800	2390	1288	1840	1809.51	1.13	19	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	304	38.31	0.58	12	0.02	48.00	3190.00	2805	20230810	-34.44	1671	20240805	10.05	2290	-19.69	20240105	1671	10.05	20240805	2770	-33.61	20230814	1671	10.05	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
101	20240813	130343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1839	-1	5	-0.05	7350234	4062	34.87	1840	1840	1800	2390	1288	1840	1809.51	1.13	19	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	304	38.31	0.58	12	0.02	48.00	3190.00	2805	20230810	-34.44	1671	20240805	10.05	2290	-19.69	20240105	1671	10.05	20240805	2770	-33.61	20230814	1671	10.05	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
102	20240813	120341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1814	-26	5	-1.41	6698049	3704	31.80	1840	1840	1800	2390	1288	1840	1808.33	1.13	29	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	299	37.79	0.57	12	0.02	48.00	3190.00	2805	20230810	-35.33	1671	20240805	8.56	2290	-20.79	20240105	1671	8.56	20240805	2770	-34.51	20230814	1671	8.56	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
103	20240813	110339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1815	-25	5	-1.36	6271823	3469	29.78	1840	1840	1800	2390	1288	1840	1807.96	1.13	70	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	300	37.81	0.57	12	0.02	48.00	3190.00	2805	20230810	-35.29	1671	20240805	8.62	2290	-20.74	20240105	1671	8.62	20240805	2770	-34.48	20230814	1671	8.62	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
104	20240813	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1828	-12	5	-0.65	3546875	1956	16.79	1840	1840	1806	2390	1288	1840	1813.33	1.13	44	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	302	38.08	0.57	12	0.01	48.00	3190.00	2805	20230810	-34.83	1671	20240805	9.40	2290	-20.17	20240105	1671	9.40	20240805	2770	-34.01	20230814	1671	9.40	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
105	20240813	090340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1840	0	3	0.00	165600	90	0.77	1840	1840	1840	2390	1288	1840	1840.00	1.13	-60	1886	1862	1816	1792	1746	1875	1805	87	550	500	1250	1	1	16503790	304	38.33	0.58	12	0.00	48.00	3190.00	2805	20230810	-34.40	1671	20240805	10.11	2290	-19.65	20240105	1671	10.11	20240805	2770	-33.57	20230814	1671	10.11	20240805	0.12	N	026040	500	86 억	186616	N	N	N	00	N
106	20240812	160338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1840	55	2	3.08	20909723	11648	190.20	1785	1840	1770	2320	1250	1785	1794.42	1.13	65	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	304	38.33	0.58	12	0.07	48.00	3190.00	2805	20230810	-34.40	1671	20240805	10.11	2290	-19.65	20240105	1671	10.11	20240805	2770	-33.57	20230814	1671	10.11	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
107	20240812	150341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	0	3	0.00	15523137	8673	141.62	1785	1800	1770	2320	1250	1785	1789.82	1.13	353	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	295	37.19	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.36	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2770	-35.56	20230814	1671	6.82	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
108	20240812	140339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1789	4	2	0.22	13222875	7388	120.64	1785	1800	1770	2320	1250	1785	1789.78	1.13	1408	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	295	37.27	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.22	1671	20240805	7.06	2290	-21.88	20240105	1671	7.06	20240805	2770	-35.42	20230814	1671	7.06	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
109	20240812	130336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	5	2	0.28	13185294	7367	120.30	1785	1800	1770	2320	1250	1785	1789.78	1.13	1412	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	295	37.29	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.19	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2770	-35.38	20230814	1671	7.12	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
110	20240812	120337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	5	2	0.28	13069005	7302	119.24	1785	1800	1770	2320	1250	1785	1789.78	1.13	1417	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	295	37.29	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.19	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2770	-35.38	20230814	1671	7.12	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
111	20240812	110337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1792	7	2	0.39	13029625	7280	118.88	1785	1800	1770	2320	1250	1785	1789.78	1.13	1417	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	296	37.33	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.11	1671	20240805	7.24	2290	-21.75	20240105	1671	7.24	20240805	2770	-35.31	20230814	1671	7.24	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
112	20240812	100334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1795	10	2	0.56	3165860	1765	28.82	1785	1800	1770	2320	1250	1785	1793.69	1.13	-124	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	296	37.40	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.01	1671	20240805	7.42	2290	-21.62	20240105	1671	7.42	20240805	2770	-35.20	20230814	1671	7.42	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
113	20240812	090333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	0	3	0.00	62475	35	0.57	1785	1785	1785	2320	1250	1785	1785.00	1.13	5	1799	1791	1777	1769	1755	1796	1774	87	535	500	1210	1	1	16503790	295	37.19	0.56	12	0.00	48.00	3190.00	2805	20230810	-36.36	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2770	-35.56	20230814	1671	6.82	20240805	0.12	N	026040	500	86 억	186557	N	N	N	00	N
114	20240809	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1785	20	2	1.13	10852631	6124	51.16	1765	1785	1763	2290	1236	1765	1772.11	1.13	-134	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	295	37.19	0.56	12	0.04	48.00	3190.00	2805	20230810	-36.36	1671	20240805	6.82	2290	-22.05	20240105	1671	6.82	20240805	2805	-36.36	20230810	1671	6.82	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
115	20240809	150340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1763	-2	5	-0.11	9913170	5597	46.75	1765	1785	1763	2290	1236	1765	1771.16	1.13	-22	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	291	36.73	0.55	12	0.03	48.00	3190.00	2805	20230810	-37.15	1671	20240805	5.51	2290	-23.01	20240105	1671	5.51	20240805	2805	-37.15	20230810	1671	5.51	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
116	20240809	140340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1776	11	2	0.62	5888796	3322	27.75	1765	1785	1765	2290	1236	1765	1772.67	1.13	-87	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	293	37.00	0.56	12	0.02	48.00	3190.00	2805	20230810	-36.68	1671	20240805	6.28	2290	-22.45	20240105	1671	6.28	20240805	2805	-36.68	20230810	1671	6.28	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
117	20240809	130339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1772	7	2	0.40	4165135	2349	19.62	1765	1785	1765	2290	1236	1765	1773.15	1.13	-57	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	292	36.92	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.83	1671	20240805	6.04	2290	-22.62	20240105	1671	6.04	20240805	2805	-36.83	20230810	1671	6.04	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
118	20240809	120338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1775	10	2	0.57	3922268	2212	18.48	1765	1785	1765	2290	1236	1765	1773.18	1.13	-57	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	293	36.98	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.72	1671	20240805	6.22	2290	-22.49	20240105	1671	6.22	20240805	2805	-36.72	20230810	1671	6.22	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
119	20240809	110335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1773	8	2	0.45	2998895	1691	14.13	1765	1785	1765	2290	1236	1765	1773.44	1.13	-57	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	293	36.94	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.79	1671	20240805	6.10	2290	-22.58	20240105	1671	6.10	20240805	2805	-36.79	20230810	1671	6.10	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
120	20240809	100341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1772	7	2	0.40	2802147	1580	13.20	1765	1785	1765	2290	1236	1765	1773.51	1.13	-33	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	292	36.92	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.83	1671	20240805	6.04	2290	-22.62	20240105	1671	6.04	20240805	2805	-36.83	20230810	1671	6.04	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
121	20240809	090336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	0	3	0.00	471255	267	2.23	1765	1765	1765	2290	1236	1765	1765.00	1.13	0	1811	1787	1771	1747	1731	1800	1760	87	525	500	1200	1	1	16503790	291	36.77	0.55	12	0.00	48.00	3190.00	2805	20230810	-37.08	1671	20240805	5.63	2290	-22.93	20240105	1671	5.63	20240805	2805	-37.08	20230810	1671	5.63	20240805	0.12	N	026040	500	86 억	186691	N	N	N	00	N
122	20240808	160331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	1	2	0.06	21260140	11970	167.76	1764	1795	1755	2290	1235	1764	1776.12	1.14	-1777	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	291	36.77	0.55	12	0.07	48.00	3190.00	2805	20230810	-37.08	1671	20240805	5.63	2290	-22.93	20240105	1671	5.63	20240805	2805	-37.08	20230810	1671	5.63	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
123	20240808	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1758	-6	5	-0.34	20645423	11621	162.87	1764	1795	1755	2290	1235	1764	1776.56	1.14	-1681	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	290	36.62	0.55	12	0.07	48.00	3190.00	2805	20230810	-37.33	1671	20240805	5.21	2290	-23.23	20240105	1671	5.21	20240805	2805	-37.33	20230810	1671	5.21	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
124	20240808	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	1	2	0.06	17755031	9977	139.83	1764	1795	1755	2290	1235	1764	1779.60	1.14	-1589	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	291	36.77	0.55	12	0.06	48.00	3190.00	2805	20230810	-37.08	1671	20240805	5.63	2290	-22.93	20240105	1671	5.63	20240805	2805	-37.08	20230810	1671	5.63	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
125	20240808	130336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	1	2	0.06	17459116	9809	137.48	1764	1795	1755	2290	1235	1764	1779.91	1.14	-1640	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	291	36.77	0.55	12	0.06	48.00	3190.00	2805	20230810	-37.08	1671	20240805	5.63	2290	-22.93	20240105	1671	5.63	20240805	2805	-37.08	20230810	1671	5.63	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
126	20240808	120339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1791	27	2	1.53	13915992	7815	109.53	1764	1795	1755	2290	1235	1764	1780.68	1.14	-1554	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	296	37.31	0.56	12	0.05	48.00	3190.00	2805	20230810	-36.15	1671	20240805	7.18	2290	-21.79	20240105	1671	7.18	20240805	2805	-36.15	20230810	1671	7.18	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
127	20240808	110336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1790	26	2	1.47	6461939	3642	51.04	1764	1790	1755	2290	1235	1764	1774.28	1.14	-1670	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	295	37.29	0.56	12	0.02	48.00	3190.00	2805	20230810	-36.19	1671	20240805	7.12	2290	-21.83	20240105	1671	7.12	20240805	2805	-36.19	20230810	1671	7.12	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
128	20240808	100335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1779	15	2	0.85	6011376	3389	47.50	1764	1785	1755	2290	1235	1764	1773.79	1.14	-1571	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	294	37.06	0.56	12	0.02	48.00	3190.00	2805	20230810	-36.58	1671	20240805	6.46	2290	-22.31	20240105	1671	6.46	20240805	2805	-36.58	20230810	1671	6.46	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
129	20240808	090332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1780	16	2	0.91	3608867	2031	28.47	1764	1785	1759	2290	1235	1764	1776.89	1.14	-1311	1794	1778	1754	1738	1714	1787	1747	87	526	500	1190	1	1	16503790	294	37.08	0.56	12	0.01	48.00	3190.00	2805	20230810	-36.54	1671	20240805	6.52	2290	-22.27	20240105	1671	6.52	20240805	2805	-36.54	20230810	1671	6.52	20240805	0.12	N	026040	500	86 억	188474	N	N	N	00	N
130	20240807	160328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1764	6	2	0.34	12482854	7131	20.30	1745	1770	1730	2285	1231	1758	1750.51	1.14	-305	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	291	36.75	0.55	12	0.04	48.00	3190.00	2805	20230810	-37.11	1671	20240805	5.57	2290	-22.97	20240105	1671	5.57	20240805	2805	-37.11	20230810	1671	5.57	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
131	20240807	150331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1762	4	2	0.23	12398257	7083	20.16	1745	1770	1730	2285	1231	1758	1750.42	1.14	-296	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	291	36.71	0.55	12	0.04	48.00	3190.00	2805	20230810	-37.18	1671	20240805	5.45	2290	-23.06	20240105	1671	5.45	20240805	2805	-37.18	20230810	1671	5.45	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
132	20240807	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1765	7	2	0.40	10268301	5873	16.72	1745	1770	1730	2285	1231	1758	1748.39	1.14	-296	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	291	36.77	0.55	12	0.04	48.00	3190.00	2805	20230810	-37.08	1671	20240805	5.63	2290	-22.93	20240105	1671	5.63	20240805	2805	-37.08	20230810	1671	5.63	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
133	20240807	130334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1767	9	2	0.51	10238296	5856	16.67	1745	1770	1730	2285	1231	1758	1748.34	1.14	-296	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	292	36.81	0.55	12	0.04	48.00	3190.00	2805	20230810	-37.01	1671	20240805	5.75	2290	-22.84	20240105	1671	5.75	20240805	2805	-37.01	20230810	1671	5.75	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
134	20240807	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1769	11	2	0.63	9226446	5281	15.03	1745	1770	1730	2285	1231	1758	1747.10	1.14	-263	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	292	36.85	0.55	12	0.03	48.00	3190.00	2805	20230810	-36.93	1671	20240805	5.86	2290	-22.75	20240105	1671	5.86	20240805	2805	-36.93	20230810	1671	5.86	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
135	20240807	110335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1755	-3	5	-0.17	4646115	2671	7.60	1745	1758	1730	2285	1231	1758	1739.47	1.14	34	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	290	36.56	0.55	12	0.02	48.00	3190.00	2805	20230810	-37.43	1671	20240805	5.03	2290	-23.36	20240105	1671	5.03	20240805	2805	-37.43	20230810	1671	5.03	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
136	20240807	100330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	-18	5	-1.02	4207556	2421	6.89	1745	1758	1730	2285	1231	1758	1737.94	1.14	55	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	287	36.25	0.55	12	0.01	48.00	3190.00	2805	20230810	-37.97	1671	20240805	4.13	2290	-24.02	20240105	1671	4.13	20240805	2805	-37.97	20230810	1671	4.13	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
137	20240807	090330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-27	5	-1.54	898770	519	1.48	1745	1745	1730	2285	1231	1758	1731.73	1.14	55	1832	1795	1733	1696	1634	1813	1714	87	527	500	1190	1	1	16503790	286	36.06	0.54	12	0.00	48.00	3190.00	2805	20230810	-38.29	1671	20240805	3.59	2290	-24.41	20240105	1671	3.59	20240805	2805	-38.29	20230810	1671	3.59	20240805	0.12	N	026040	500	86 억	188789	N	N	N	00	N
138	20240806	160329	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1758	87	2	5.21	59949819	35130	79.07	1671	1770	1671	2170	1170	1671	1706.51	1.12	4024	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	290	36.62	0.55	12	0.21	48.00	3190.00	2805	20230810	-37.33	1671	20240806	5.21	2290	-23.23	20240105	1671	5.21	20240806	2805	-37.33	20230810	1671	5.21	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
139	20240806	150333	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1722	51	2	3.05	54339210	31886	71.77	1671	1770	1671	2170	1170	1671	1704.17	1.12	2779	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	284	35.88	0.54	12	0.19	48.00	3190.00	2805	20230810	-38.61	1671	20240806	3.05	2290	-24.80	20240105	1671	3.05	20240806	2805	-38.61	20230810	1671	3.05	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
140	20240806	140330	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1714	43	2	2.57	46427295	27274	61.39	1671	1770	1671	2170	1170	1671	1702.25	1.12	2809	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	283	35.71	0.54	12	0.17	48.00	3190.00	2805	20230810	-38.89	1671	20240806	2.57	2290	-25.15	20240105	1671	2.57	20240806	2805	-38.89	20230810	1671	2.57	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
141	20240806	130331	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1718	47	2	2.81	45753337	26880	60.50	1671	1770	1671	2170	1170	1671	1702.13	1.12	2778	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	284	35.79	0.54	12	0.16	48.00	3190.00	2805	20230810	-38.75	1671	20240806	2.81	2290	-24.98	20240105	1671	2.81	20240806	2805	-38.75	20230810	1671	2.81	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
142	20240806	120332	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1718	47	2	2.81	43638232	25643	57.72	1671	1770	1671	2170	1170	1671	1701.76	1.12	2632	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	284	35.79	0.54	12	0.16	48.00	3190.00	2805	20230810	-38.75	1671	20240806	2.81	2290	-24.98	20240105	1671	2.81	20240806	2805	-38.75	20230810	1671	2.81	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
143	20240806	110330	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1720	49	2	2.93	32822958	19314	43.47	1671	1770	1671	2170	1170	1671	1699.44	1.12	2680	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	284	35.83	0.54	12	0.12	48.00	3190.00	2805	20230810	-38.68	1671	20240806	2.93	2290	-24.89	20240105	1671	2.93	20240806	2805	-38.68	20230810	1671	2.93	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
144	20240806	100328	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1703	32	2	1.92	24810815	14628	32.93	1671	1770	1671	2170	1170	1671	1696.12	1.12	2409	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	281	35.48	0.53	12	0.09	48.00	3190.00	2805	20230810	-39.29	1671	20240806	1.92	2290	-25.63	20240105	1671	1.92	20240806	2805	-39.29	20230810	1671	1.92	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
145	20240806	090328	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1701	30	2	1.80	6767198	4043	9.10	1671	1701	1671	2170	1170	1671	1673.81	1.12	958	1985	1827	1749	1591	1513	1789	1553	87	499	500	1130	1	1	16503790	281	35.44	0.53	12	0.02	48.00	3190.00	2805	20230810	-39.36	1671	20240806	1.80	2290	-25.72	20240105	1671	1.80	20240806	2805	-39.36	20230810	1671	1.80	20240806	0.12	N	026040	500	86 억	184773	N	N	N	01	N
146	20240805	160325	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1671	-237	5	-12.42	81172941	44147	508.96	1900	1907	1671	2480	1336	1908	1841.43	1.13	-1057	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	276	34.81	0.52	12	0.27	48.00	3190.00	2805	20230810	-40.43	1671	20240805	0.00	2290	-27.03	20240105	1671	0.00	20240805	2805	-40.43	20230810	1671	0.00	20240805	0.37	N	026040	500	86 억	185839	N	N	N	00	N
147	20240805	150328	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1788	-120	5	-6.29	70146552	37611	433.61	1900	1907	1788	2480	1336	1908	1865.05	1.13	-1057	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	295	37.25	0.56	12	0.23	48.00	3190.00	2805	20230810	-36.26	1788	20240805	0.00	2290	-21.92	20240105	1788	0.00	20240805	2805	-36.26	20230810	1788	0.00	20240805	0.37	N	026040	500	86 억	185839	N	N	N	00	N
148	20240805	140330	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1810	-98	5	-5.14	57348488	30565	352.37	1900	1907	1810	2480	1336	1908	1876.28	1.13	173	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	299	37.71	0.57	12	0.19	48.00	3190.00	2805	20230810	-35.47	1810	20240805	0.00	2290	-20.96	20240105	1810	0.00	20240805	2805	-35.47	20230810	1810	0.00	20240805	0.37	N	026040	500	86 억	185839	N	N	N	00	N
149	20240805	130327	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1864	-44	5	-2.31	51787134	27519	317.26	1900	1907	1823	2480	1336	1908	1881.87	1.13	167	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	308	38.83	0.58	12	0.17	48.00	3190.00	2805	20230810	-33.55	1823	20240805	2.25	2290	-18.60	20240105	1823	2.25	20240805	2805	-33.55	20230810	1823	2.25	20240805	0.37	N	026040	500	86 억	185839	N	N	N	00	N
150	20240805	120327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1860	-48	5	-2.52	44247184	23425	270.06	1900	1907	1860	2480	1336	1908	1888.89	1.13	-387	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	307	38.75	0.58	12	0.14	48.00	3190.00	2805	20230810	-33.69	1850	20240619	0.54	2290	-18.78	20240105	1850	0.54	20240619	2805	-33.69	20230810	1850	0.54	20240619	0.37	N	026040	500	86 억	185839	N	N	N	00	N
151	20240805	110332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1879	-29	5	-1.52	37521889	19819	228.49	1900	1907	1879	2480	1336	1908	1893.23	1.13	721	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	310	39.15	0.59	12	0.12	48.00	3190.00	2805	20230810	-33.01	1850	20240619	1.57	2290	-17.95	20240105	1850	1.57	20240619	2805	-33.01	20230810	1850	1.57	20240619	0.37	N	026040	500	86 억	185839	N	N	N	00	N
152	20240805	100327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1889	-19	5	-1.00	33203503	17524	202.03	1900	1907	1884	2480	1336	1908	1894.74	1.13	752	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	312	39.35	0.59	12	0.11	48.00	3190.00	2805	20230810	-32.66	1850	20240619	2.11	2290	-17.51	20240105	1850	2.11	20240619	2805	-32.66	20230810	1850	2.11	20240619	0.37	N	026040	500	86 억	185839	N	N	N	00	N
153	20240805	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1899	-9	5	-0.47	207103	109	1.26	1900	1907	1899	2480	1336	1908	1900.03	1.13	2	1943	1925	1912	1894	1881	1919	1888	87	572	500	1290	1	1	16503790	313	39.56	0.60	12	0.00	48.00	3190.00	2805	20230810	-32.30	1850	20240619	2.65	2290	-17.07	20240105	1850	2.65	20240619	2805	-32.30	20230810	1850	2.65	20240619	0.37	N	026040	500	86 억	185839	N	N	N	00	N
154	20240802	160322	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1908	-16	5	-0.83	16580311	8673	138.72	1924	1930	1899	2500	1347	1924	1911.90	1.13	72	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	315	39.75	0.60	12	0.05	48.00	3190.00	2805	20230810	-31.98	1850	20240619	3.14	2290	-16.68	20240105	1850	3.14	20240619	2805	-31.98	20230810	1850	3.14	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
155	20240802	150320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	-2	5	-0.10	15513511	8114	129.78	1924	1930	1899	2500	1347	1924	1911.94	1.13	80	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	317	40.04	0.60	12	0.05	48.00	3190.00	2805	20230810	-31.48	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2805	-31.48	20230810	1850	3.89	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
156	20240802	140324	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1905	-19	5	-0.99	15503901	8109	129.70	1924	1930	1899	2500	1347	1924	1911.94	1.13	80	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	314	39.69	0.60	12	0.05	48.00	3190.00	2805	20230810	-32.09	1850	20240619	2.97	2290	-16.81	20240105	1850	2.97	20240619	2805	-32.09	20230810	1850	2.97	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
157	20240802	130324	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1923	-1	5	-0.05	15010880	7851	125.58	1924	1930	1899	2500	1347	1924	1911.97	1.13	80	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	317	40.06	0.60	12	0.05	48.00	3190.00	2805	20230810	-31.44	1850	20240619	3.95	2290	-16.03	20240105	1850	3.95	20240619	2805	-31.44	20230810	1850	3.95	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
158	20240802	120323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	0	3	0.00	15001265	7846	125.50	1924	1930	1899	2500	1347	1924	1911.96	1.13	80	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	318	40.08	0.60	12	0.05	48.00	3190.00	2805	20230810	-31.41	1850	20240619	4.00	2290	-15.98	20240105	1850	4.00	20240619	2805	-31.41	20230810	1850	4.00	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
159	20240802	110324	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	6	2	0.31	11029459	5786	92.55	1924	1930	1899	2500	1347	1924	1906.23	1.13	83	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	319	40.21	0.61	12	0.04	48.00	3190.00	2805	20230810	-31.19	1850	20240619	4.32	2290	-15.72	20240105	1850	4.32	20240619	2805	-31.19	20230810	1850	4.32	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
160	20240802	100321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-22	5	-1.14	4032852	2117	33.86	1924	1924	1899	2500	1347	1924	1904.98	1.13	112	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	314	39.62	0.60	12	0.01	48.00	3190.00	2805	20230810	-32.19	1850	20240619	2.81	2290	-16.94	20240105	1850	2.81	20240619	2805	-32.19	20230810	1850	2.81	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
161	20240802	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	0	3	0.00	252044	131	2.10	1924	1924	1924	2500	1347	1924	1924.00	1.13	-12	1936	1929	1919	1912	1902	1933	1916	87	576	500	1300	1	1	16503790	318	40.08	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.41	1850	20240619	4.00	2290	-15.98	20240105	1850	4.00	20240619	2805	-31.41	20230810	1850	4.00	20240619	0.37	N	026040	500	86 억	185770	N	N	N	00	N
162	20240801	160321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	14	2	0.73	11985704	6251	153.44	1909	1926	1909	2480	1337	1910	1917.41	1.13	-105	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	318	40.08	0.60	12	0.04	48.00	3190.00	2805	20230810	-31.41	1850	20240619	4.00	2290	-15.98	20240105	1850	4.00	20240619	2805	-31.41	20230810	1850	4.00	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
163	20240801	150327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1913	3	2	0.16	10065798	5253	128.94	1909	1926	1909	2480	1337	1910	1916.20	1.13	-105	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	316	39.85	0.60	12	0.03	48.00	3190.00	2805	20230810	-31.80	1850	20240619	3.41	2290	-16.46	20240105	1850	3.41	20240619	2805	-31.80	20230810	1850	3.41	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
164	20240801	140326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1918	8	2	0.42	9663023	5043	123.78	1909	1926	1909	2480	1337	1910	1916.13	1.13	-104	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	317	39.96	0.60	12	0.03	48.00	3190.00	2805	20230810	-31.62	1850	20240619	3.68	2290	-16.24	20240105	1850	3.68	20240619	2805	-31.62	20230810	1850	3.68	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
165	20240801	130322	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	12	2	0.63	4566271	2386	58.57	1909	1926	1909	2480	1337	1910	1913.78	1.13	-104	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	317	40.04	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.48	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2805	-31.48	20230810	1850	3.89	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
166	20240801	120323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1921	11	2	0.58	3697033	1933	47.45	1909	1926	1909	2480	1337	1910	1912.59	1.13	-104	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	317	40.02	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.52	1850	20240619	3.84	2290	-16.11	20240105	1850	3.84	20240619	2805	-31.52	20230810	1850	3.84	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
167	20240801	110325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	-1	5	-0.05	3376704	1766	43.35	1909	1926	1909	2480	1337	1910	1912.06	1.13	-16	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	315	39.77	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.94	1850	20240619	3.19	2290	-16.64	20240105	1850	3.19	20240619	2805	-31.94	20230810	1850	3.19	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
168	20240801	100323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	12	2	0.63	263208	137	3.36	1909	1926	1909	2480	1337	1910	1921.23	1.13	-16	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	317	40.04	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.48	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2805	-31.48	20230810	1850	3.89	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N
169	20240801	090318	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1926	16	2	0.84	180549	94	2.31	1909	1926	1909	2480	1337	1910	1920.73	1.13	-10	1946	1927	1911	1892	1876	1937	1902	87	570	500	1290	1	1	16503790	318	40.12	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.34	1850	20240619	4.11	2290	-15.90	20240105	1850	4.11	20240619	2805	-31.34	20230810	1850	4.11	20240619	0.37	N	026040	500	86 억	185880	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History