KissMeData/373200/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

75 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	shortOverheated
2	20230831	161220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4945	-255	5	-4.90	3295629065	657884	5.67	5080	5140	4900	6760	3640	5200	5009.57	0.22	88804	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	5	1	18927000	936	-20.69	6.45	12	3.48	-239.00	767.00	10450	20230208	-52.68	4050	20230821	22.10	10450	-52.68	20230208	4050	22.10	20230821	10450	-52.68	20230208	4050	22.10	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
3	20230831	151535	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4920	-280	5	-5.38	3135249170	625347	5.39	5080	5140	4915	6760	3640	5200	5013.54	0.22	86215	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	5	1	18927000	931	-20.59	6.41	12	3.30	-239.00	767.00	10450	20230208	-52.92	4050	20230821	21.48	10450	-52.92	20230208	4050	21.48	20230821	10450	-52.92	20230208	4050	21.48	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
4	20230831	141657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4970	-230	5	-4.42	2822258360	562021	4.84	5080	5140	4935	6760	3640	5200	5021.54	0.22	78783	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	5	1	18927000	941	-20.79	6.48	12	2.97	-239.00	767.00	10450	20230208	-52.44	4050	20230821	22.72	10450	-52.44	20230208	4050	22.72	20230821	10450	-52.44	20230208	4050	22.72	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
5	20230831	131620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4995	-205	5	-3.94	2649843205	527374	4.55	5080	5140	4935	6760	3640	5200	5024.51	0.22	76204	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	5	1	18927000	945	-20.90	6.51	12	2.79	-239.00	767.00	10450	20230208	-52.20	4050	20230821	23.33	10450	-52.20	20230208	4050	23.33	20230821	10450	-52.20	20230208	4050	23.33	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
6	20230831	121714	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4970	-230	5	-4.42	2415239145	480137	4.14	5080	5140	4950	6760	3640	5200	5030.22	0.22	71798	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	5	1	18927000	941	-20.79	6.48	12	2.54	-239.00	767.00	10450	20230208	-52.44	4050	20230821	22.72	10450	-52.44	20230208	4050	22.72	20230821	10450	-52.44	20230208	4050	22.72	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
7	20230831	112155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5010	-190	5	-3.65	2000774970	396956	3.42	5080	5140	5000	6760	3640	5200	5040.19	0.22	63176	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	10	1	18927000	948	-20.96	6.53	12	2.10	-239.00	767.00	10450	20230208	-52.06	4050	20230821	23.70	10450	-52.06	20230208	4050	23.70	20230821	10450	-52.06	20230208	4050	23.70	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
8	20230831	101802	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5050	-150	5	-2.88	1552547910	308242	2.66	5080	5110	5000	6760	3640	5200	5036.65	0.22	66676	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	10	1	18927000	956	-21.13	6.58	12	1.63	-239.00	767.00	10450	20230208	-51.67	4050	20230821	24.69	10450	-51.67	20230208	4050	24.69	20230821	10450	-51.67	20230208	4050	24.69	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
9	20230831	091639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5030	-170	5	-3.27	885368110	175377	1.51	5080	5110	5000	6760	3640	5200	5048.15	0.22	16168	6546	5872	5226	4552	3906	6210	4890	19	1560	100	3220	10	1	18927000	952	-21.05	6.56	12	0.93	-239.00	767.00	10450	20230208	-51.87	4050	20230821	24.20	10450	-51.87	20230208	4050	24.20	20230821	10450	-51.87	20230208	4050	24.20	20230821	4.13	N	373200	100	18 억	42215	N	N	N	N
10	20230830	161225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5200	660	2	14.54	61407592120	11502335	6570.13	4600	5900	4580	5900	3180	4540	5338.87	0.74	-77643	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	10	1	18927000	984	-21.76	6.78	12	60.77	-239.00	767.00	10450	20230208	-50.24	4050	20230821	28.40	10450	-50.24	20230208	4050	28.40	20230821	10450	-50.24	20230208	4050	28.40	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
11	20230830	151504	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5130	590	2	13.00	60630218850	11352485	6484.54	4600	5900	4580	5900	3180	4540	5340.70	0.74	-92313	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	10	1	18927000	971	-21.46	6.69	12	59.98	-239.00	767.00	10450	20230208	-50.91	4050	20230821	26.67	10450	-50.91	20230208	4050	26.67	20230821	10450	-50.91	20230208	4050	26.67	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
12	20230830	141603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4825	285	2	6.28	26914766270	5301007	3027.94	4600	5470	4580	5900	3180	4540	5077.29	0.74	-128509	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	5	1	18927000	913	-20.19	6.29	12	28.01	-239.00	767.00	10450	20230208	-53.83	4050	20230821	19.14	10450	-53.83	20230208	4050	19.14	20230821	10450	-53.83	20230208	4050	19.14	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
13	20230830	131601	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4875	335	2	7.38	26326470465	5180136	2958.89	4600	5470	4580	5900	3180	4540	5082.20	0.74	-131012	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	5	1	18927000	923	-20.40	6.36	12	27.37	-239.00	767.00	10450	20230208	-53.35	4050	20230821	20.37	10450	-53.35	20230208	4050	20.37	20230821	10450	-53.35	20230208	4050	20.37	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
14	20230830	121614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5130	590	2	13.00	22864980615	4482944	2560.66	4600	5470	4580	5900	3180	4540	5100.44	0.74	-128928	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	10	1	18927000	971	-21.46	6.69	12	23.69	-239.00	767.00	10450	20230208	-50.91	4050	20230821	26.67	10450	-50.91	20230208	4050	26.67	20230821	10450	-50.91	20230208	4050	26.67	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
15	20230830	112143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4980	440	2	9.69	12067982625	2417746	1381.02	4600	5150	4580	5900	3180	4540	4991.42	0.74	-104266	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	5	1	18927000	943	-20.84	6.49	12	12.77	-239.00	767.00	10450	20230208	-52.34	4050	20230821	22.96	10450	-52.34	20230208	4050	22.96	20230821	10450	-52.34	20230208	4050	22.96	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
16	20230830	101702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4940	400	2	8.81	7214776310	1453661	830.33	4600	5150	4580	5900	3180	4540	4963.18	0.74	-87698	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	5	1	18927000	935	-20.67	6.44	12	7.68	-239.00	767.00	10450	20230208	-52.73	4050	20230821	21.98	10450	-52.73	20230208	4050	21.98	20230821	10450	-52.73	20230208	4050	21.98	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
17	20230830	091601	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4905	365	2	8.04	2704770880	545371	311.52	4600	5150	4580	5900	3180	4540	4959.51	0.74	-42833	4766	4652	4576	4462	4386	4710	4520	19	1360	100	2810	5	1	18927000	928	-20.52	6.40	12	2.88	-239.00	767.00	10450	20230208	-53.06	4050	20230821	21.11	10450	-53.06	20230208	4050	21.11	20230821	10450	-53.06	20230208	4050	21.11	20230821	4.23	N	373200	100	18 억	140008	N	N	N	N
18	20230829	161219	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4540	5	2	0.11	788022795	171591	103.89	4500	4690	4500	5890	3175	4535	4592.93	0.49	44300	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	859	-19.00	5.92	12	0.91	-239.00	767.00	10450	20230208	-56.56	4050	20230821	12.10	10450	-56.56	20230208	4050	12.10	20230821	10450	-56.56	20230208	4050	12.10	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
19	20230829	151518	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4605	70	2	1.54	739674360	160980	97.47	4500	4690	4500	5890	3175	4535	4594.82	0.49	40714	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	872	-19.27	6.00	12	0.85	-239.00	767.00	10450	20230208	-55.93	4050	20230821	13.70	10450	-55.93	20230208	4050	13.70	20230821	10450	-55.93	20230208	4050	13.70	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
20	20230829	141701	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4575	40	2	0.88	662718565	144208	87.31	4500	4690	4500	5890	3175	4535	4595.57	0.49	36554	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	866	-19.14	5.96	12	0.76	-239.00	767.00	10450	20230208	-56.22	4050	20230821	12.96	10450	-56.22	20230208	4050	12.96	20230821	10450	-56.22	20230208	4050	12.96	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
21	20230829	131551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4575	40	2	0.88	589963110	128212	77.63	4500	4690	4500	5890	3175	4535	4601.47	0.49	33439	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	866	-19.14	5.96	12	0.68	-239.00	767.00	10450	20230208	-56.22	4050	20230821	12.96	10450	-56.22	20230208	4050	12.96	20230821	10450	-56.22	20230208	4050	12.96	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
22	20230829	121702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4620	85	2	1.87	483491045	104914	63.52	4500	4690	4500	5890	3175	4535	4608.45	0.49	27078	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	874	-19.33	6.02	12	0.55	-239.00	767.00	10450	20230208	-55.79	4050	20230821	14.07	10450	-55.79	20230208	4050	14.07	20230821	10450	-55.79	20230208	4050	14.07	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
23	20230829	112406	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4620	85	2	1.87	416476930	90385	54.73	4500	4690	4500	5890	3175	4535	4607.81	0.49	22720	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	874	-19.33	6.02	12	0.48	-239.00	767.00	10450	20230208	-55.79	4050	20230821	14.07	10450	-55.79	20230208	4050	14.07	20230821	10450	-55.79	20230208	4050	14.07	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
24	20230829	101759	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4625	90	2	1.98	366242300	79535	48.16	4500	4690	4500	5890	3175	4535	4604.79	0.49	19076	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	875	-19.35	6.03	12	0.42	-239.00	767.00	10450	20230208	-55.74	4050	20230821	14.20	10450	-55.74	20230208	4050	14.20	20230821	10450	-55.74	20230208	4050	14.20	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
25	20230829	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4600	65	2	1.43	118100895	25635	15.52	4500	4690	4500	5890	3175	4535	4607.02	0.49	-4967	4678	4606	4478	4406	4278	4642	4442	19	1355	100	2810	5	1	18927000	871	-19.25	6.00	12	0.14	-239.00	767.00	10450	20230208	-55.98	4050	20230821	13.58	10450	-55.98	20230208	4050	13.58	20230821	10450	-55.98	20230208	4050	13.58	20230821	4.20	N	373200	100	18 억	93331	N	N	N	N
26	20230828	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4535	135	2	3.07	727972925	162754	42.14	4395	4550	4350	5720	3080	4400	4472.75	0.22	50354	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	858	-18.97	5.91	12	0.86	-239.00	767.00	10450	20230208	-56.60	4050	20230821	11.98	10450	-56.60	20230208	4050	11.98	20230821	10450	-56.60	20230208	4050	11.98	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
27	20230828	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4540	140	2	3.18	712086250	159248	41.24	4395	4550	4350	5720	3080	4400	4471.66	0.22	50266	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	859	-19.00	5.92	12	0.84	-239.00	767.00	10450	20230208	-56.56	4050	20230821	12.10	10450	-56.56	20230208	4050	12.10	20230821	10450	-56.56	20230208	4050	12.10	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
28	20230828	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4530	130	2	2.95	599635630	134373	34.79	4395	4540	4350	5720	3080	4400	4462.58	0.22	39425	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	857	-18.95	5.91	12	0.71	-239.00	767.00	10450	20230208	-56.65	4050	20230821	11.85	10450	-56.65	20230208	4050	11.85	20230821	10450	-56.65	20230208	4050	11.85	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
29	20230828	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4510	110	2	2.50	482496600	108425	28.08	4395	4530	4350	5720	3080	4400	4450.16	0.22	22633	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	854	-18.87	5.88	12	0.57	-239.00	767.00	10450	20230208	-56.84	4050	20230821	11.36	10450	-56.84	20230208	4050	11.36	20230821	10450	-56.84	20230208	4050	11.36	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
30	20230828	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4460	60	2	1.36	388055570	87429	22.64	4395	4510	4350	5720	3080	4400	4438.63	0.22	11116	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	844	-18.66	5.81	12	0.46	-239.00	767.00	10450	20230208	-57.32	4050	20230821	10.12	10450	-57.32	20230208	4050	10.12	20230821	10450	-57.32	20230208	4050	10.12	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
31	20230828	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4450	50	2	1.14	295378995	66705	17.27	4395	4490	4350	5720	3080	4400	4428.24	0.22	6527	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	842	-18.62	5.80	12	0.35	-239.00	767.00	10450	20230208	-57.42	4050	20230821	9.88	10450	-57.42	20230208	4050	9.88	20230821	10450	-57.42	20230208	4050	9.88	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
32	20230828	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4440	40	2	0.91	233559090	52869	13.69	4395	4485	4350	5720	3080	4400	4417.78	0.22	3399	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	840	-18.58	5.79	12	0.28	-239.00	767.00	10450	20230208	-57.51	4050	20230821	9.63	10450	-57.51	20230208	4050	9.63	20230821	10450	-57.51	20230208	4050	9.63	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
33	20230828	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4435	35	2	0.80	69042185	15624	4.05	4395	4460	4385	5720	3080	4400	4419.28	0.22	-530	4803	4601	4438	4236	4073	4520	4155	19	1320	100	2720	5	1	18927000	839	-18.56	5.78	12	0.08	-239.00	767.00	10450	20230208	-57.56	4050	20230821	9.51	10450	-57.56	20230208	4050	9.51	20230821	10450	-57.56	20230208	4050	9.51	20230821	4.17	N	373200	100	18 억	42300	N	N	N	N
34	20230825	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	-400	5	-8.33	1695431430	382466	14.01	4615	4640	4275	6240	3360	4800	4432.66	0.10	19263	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	833	-18.41	5.74	12	2.02	-239.00	767.00	10450	20230208	-57.89	4050	20230821	8.64	10450	-57.89	20230208	4050	8.64	20230821	10450	-57.89	20230208	4050	8.64	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
35	20230825	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4415	-385	5	-8.02	1648112130	371710	13.62	4615	4640	4275	6240	3360	4800	4433.61	0.10	19263	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	836	-18.47	5.76	12	1.96	-239.00	767.00	10450	20230208	-57.75	4050	20230821	9.01	10450	-57.75	20230208	4050	9.01	20230821	10450	-57.75	20230208	4050	9.01	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
36	20230825	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4390	-410	5	-8.54	1545478725	348359	12.76	4615	4640	4275	6240	3360	4800	4436.19	0.10	19322	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	831	-18.37	5.72	12	1.84	-239.00	767.00	10450	20230208	-57.99	4050	20230821	8.40	10450	-57.99	20230208	4050	8.40	20230821	10450	-57.99	20230208	4050	8.40	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
37	20230825	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4405	-395	5	-8.23	1466980725	330490	12.11	4615	4640	4275	6240	3360	4800	4438.53	0.10	18859	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	834	-18.43	5.74	12	1.75	-239.00	767.00	10450	20230208	-57.85	4050	20230821	8.77	10450	-57.85	20230208	4050	8.77	20230821	10450	-57.85	20230208	4050	8.77	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
38	20230825	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4385	-415	5	-8.65	1381167175	310969	11.39	4615	4640	4275	6240	3360	4800	4441.20	0.10	18169	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	830	-18.35	5.72	12	1.64	-239.00	767.00	10450	20230208	-58.04	4050	20230821	8.27	10450	-58.04	20230208	4050	8.27	20230821	10450	-58.04	20230208	4050	8.27	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
39	20230825	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4390	-410	5	-8.54	1228817105	276329	10.12	4615	4640	4275	6240	3360	4800	4446.61	0.10	20050	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	831	-18.37	5.72	12	1.46	-239.00	767.00	10450	20230208	-57.99	4050	20230821	8.40	10450	-57.99	20230208	4050	8.40	20230821	10450	-57.99	20230208	4050	8.40	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
40	20230825	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4425	-375	5	-7.81	1065745370	239261	8.76	4615	4640	4275	6240	3360	4800	4453.95	0.10	19682	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	838	-18.51	5.77	12	1.26	-239.00	767.00	10450	20230208	-57.66	4050	20230821	9.26	10450	-57.66	20230208	4050	9.26	20230821	10450	-57.66	20230208	4050	9.26	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
41	20230825	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4435	-365	5	-7.60	483064740	107236	3.93	4615	4640	4275	6240	3360	4800	4503.98	0.10	3346	5703	5251	4708	4256	3713	5477	4482	19	1440	100	2970	5	1	18927000	839	-18.56	5.78	12	0.57	-239.00	767.00	10450	20230208	-57.56	4050	20230821	9.51	10450	-57.56	20230208	4050	9.51	20230821	10450	-57.56	20230208	4050	9.51	20230821	4.14	N	373200	100	18 억	18198	N	N	N	N
42	20230824	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4800	635	2	15.25	12832652245	2662503	4017.72	4195	5160	4165	5410	2920	4165	4820.01	0.46	-69934	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	908	-20.08	6.26	12	14.07	-239.00	767.00	10450	20230208	-54.07	4050	20230821	18.52	10450	-54.07	20230208	4050	18.52	20230821	10450	-54.07	20230208	4050	18.52	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
43	20230824	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4795	630	2	15.13	11904707760	2466571	3722.06	4195	5160	4165	5410	2920	4165	4826.42	0.46	-81634	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	908	-20.06	6.25	12	13.03	-239.00	767.00	10450	20230208	-54.11	4050	20230821	18.40	10450	-54.11	20230208	4050	18.40	20230821	10450	-54.11	20230208	4050	18.40	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
44	20230824	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4295	130	2	3.12	519692295	121594	183.49	4195	4345	4165	5410	2920	4165	4274.00	0.46	3855	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	813	-17.97	5.60	12	0.64	-239.00	767.00	10450	20230208	-58.90	4050	20230821	6.05	10450	-58.90	20230208	4050	6.05	20230821	10450	-58.90	20230208	4050	6.05	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
45	20230824	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4300	135	2	3.24	481717445	112717	170.09	4195	4345	4165	5410	2920	4165	4273.69	0.46	3491	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	814	-17.99	5.61	12	0.60	-239.00	767.00	10450	20230208	-58.85	4050	20230821	6.17	10450	-58.85	20230208	4050	6.17	20230821	10450	-58.85	20230208	4050	6.17	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
46	20230824	121147	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4300	135	2	3.24	388250400	90974	137.28	4195	4345	4165	5410	2920	4165	4267.71	0.46	-4841	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	814	-17.99	5.61	12	0.48	-239.00	767.00	10450	20230208	-58.85	4050	20230821	6.17	10450	-58.85	20230208	4050	6.17	20230821	10450	-58.85	20230208	4050	6.17	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
47	20230824	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	95	2	2.28	122365610	29009	43.77	4195	4270	4165	5410	2920	4165	4218.19	0.46	5467	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	806	-17.82	5.55	12	0.15	-239.00	767.00	10450	20230208	-59.23	4050	20230821	5.19	10450	-59.23	20230208	4050	5.19	20230821	10450	-59.23	20230208	4050	5.19	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
48	20230824	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4215	50	2	1.20	59008810	14004	21.13	4195	4250	4165	5410	2920	4165	4213.71	0.46	516	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	798	-17.64	5.50	12	0.07	-239.00	767.00	10450	20230208	-59.67	4050	20230821	4.07	10450	-59.67	20230208	4050	4.07	20230821	10450	-59.67	20230208	4050	4.07	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
49	20230824	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4215	50	2	1.20	15139140	3589	5.42	4195	4245	4170	5410	2920	4165	4218.21	0.46	-1244	4328	4246	4193	4111	4058	4220	4085	19	1245	100	2580	5	1	18927000	798	-17.64	5.50	12	0.02	-239.00	767.00	10450	20230208	-59.67	4050	20230821	4.07	10450	-59.67	20230208	4050	4.07	20230821	10450	-59.67	20230208	4050	4.07	20230821	4.21	N	373200	100	18 억	86180	N	N	N	N
50	20230823	161134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4165	-135	5	-3.14	274074585	65593	73.00	4260	4275	4140	5590	3010	4300	4177.17	0.51	-10785	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	788	-17.43	5.43	12	0.35	-239.00	767.00	10450	20230208	-60.14	4050	20230821	2.84	10450	-60.14	20230208	4050	2.84	20230821	10450	-60.14	20230208	4050	2.84	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
51	20230823	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4180	-120	5	-2.79	256822675	61449	68.39	4260	4275	4140	5590	3010	4300	4178.11	0.51	-10627	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	791	-17.49	5.45	12	0.32	-239.00	767.00	10450	20230208	-60.00	4050	20230821	3.21	10450	-60.00	20230208	4050	3.21	20230821	10450	-60.00	20230208	4050	3.21	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
52	20230823	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4180	-120	5	-2.79	231320475	55337	61.58	4260	4275	4140	5590	3010	4300	4178.74	0.51	-10683	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	791	-17.49	5.45	12	0.29	-239.00	767.00	10450	20230208	-60.00	4050	20230821	3.21	10450	-60.00	20230208	4050	3.21	20230821	10450	-60.00	20230208	4050	3.21	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
53	20230823	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4165	-135	5	-3.14	218947290	52369	58.28	4260	4275	4140	5590	3010	4300	4179.30	0.51	-10189	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	788	-17.43	5.43	12	0.28	-239.00	767.00	10450	20230208	-60.14	4050	20230821	2.84	10450	-60.14	20230208	4050	2.84	20230821	10450	-60.14	20230208	4050	2.84	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
54	20230823	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4180	-120	5	-2.79	157709010	37630	41.88	4260	4275	4140	5590	3010	4300	4189.06	0.51	-11613	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	791	-17.49	5.45	12	0.20	-239.00	767.00	10450	20230208	-60.00	4050	20230821	3.21	10450	-60.00	20230208	4050	3.21	20230821	10450	-60.00	20230208	4050	3.21	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
55	20230823	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4190	-110	5	-2.56	107119280	25496	28.37	4260	4275	4165	5590	3010	4300	4198.74	0.51	-10271	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	793	-17.53	5.46	12	0.13	-239.00	767.00	10450	20230208	-59.90	4050	20230821	3.46	10450	-59.90	20230208	4050	3.46	20230821	10450	-59.90	20230208	4050	3.46	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
56	20230823	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4210	-90	5	-2.09	77633170	18444	20.53	4260	4275	4175	5590	3010	4300	4205.68	0.51	-7813	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	797	-17.62	5.49	12	0.10	-239.00	767.00	10450	20230208	-59.71	4050	20230821	3.95	10450	-59.71	20230208	4050	3.95	20230821	10450	-59.71	20230208	4050	3.95	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
57	20230823	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4245	-55	5	-1.28	29061335	6897	7.68	4260	4275	4180	5590	3010	4300	4204.26	0.51	-2387	4493	4396	4248	4151	4003	4445	4200	19	1290	100	2660	5	1	18927000	803	-17.76	5.53	12	0.04	-239.00	767.00	10450	20230208	-59.38	4050	20230821	4.81	10450	-59.38	20230208	4050	4.81	20230821	10450	-59.38	20230208	4050	4.81	20230821	4.15	N	373200	100	18 억	96965	N	N	N	N
58	20230822	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4300	20	2	0.47	372783100	88835	101.26	4290	4345	4100	5560	3000	4280	4196.31	0.56	-8909	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	814	-17.99	5.61	12	0.47	-239.00	767.00	10450	20230208	-58.85	4050	20230821	6.17	10450	-58.85	20230208	4050	6.17	20230821	10450	-58.85	20230208	4050	6.17	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
59	20230822	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4275	-5	5	-0.12	354219250	84505	96.33	4290	4295	4100	5560	3000	4280	4191.69	0.56	-9762	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	809	-17.89	5.57	12	0.45	-239.00	767.00	10450	20230208	-59.09	4050	20230821	5.56	10450	-59.09	20230208	4050	5.56	20230821	10450	-59.09	20230208	4050	5.56	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
60	20230822	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4160	-120	5	-2.80	280675190	67082	76.47	4290	4295	4100	5560	3000	4280	4184.06	0.56	-7603	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	787	-17.41	5.42	12	0.35	-239.00	767.00	10450	20230208	-60.19	4050	20230821	2.72	10450	-60.19	20230208	4050	2.72	20230821	10450	-60.19	20230208	4050	2.72	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
61	20230822	131128	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4240	-40	5	-0.93	249695815	59672	68.02	4290	4295	4100	5560	3000	4280	4184.47	0.56	-6645	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	803	-17.74	5.53	12	0.32	-239.00	767.00	10450	20230208	-59.43	4050	20230821	4.69	10450	-59.43	20230208	4050	4.69	20230821	10450	-59.43	20230208	4050	4.69	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
62	20230822	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4255	-25	5	-0.58	225244530	53885	61.42	4290	4295	4100	5560	3000	4280	4180.10	0.56	-5243	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	805	-17.80	5.55	12	0.28	-239.00	767.00	10450	20230208	-59.28	4050	20230821	5.06	10450	-59.28	20230208	4050	5.06	20230821	10450	-59.28	20230208	4050	5.06	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
63	20230822	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4210	-70	5	-1.64	204581810	49009	55.87	4290	4295	4100	5560	3000	4280	4174.37	0.56	-4149	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	797	-17.62	5.49	12	0.26	-239.00	767.00	10450	20230208	-59.71	4050	20230821	3.95	10450	-59.71	20230208	4050	3.95	20230821	10450	-59.71	20230208	4050	3.95	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
64	20230822	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4165	-115	5	-2.69	179586370	43019	49.04	4290	4295	4100	5560	3000	4280	4174.58	0.56	-5190	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	788	-17.43	5.43	12	0.23	-239.00	767.00	10450	20230208	-60.14	4050	20230821	2.84	10450	-60.14	20230208	4050	2.84	20230821	10450	-60.14	20230208	4050	2.84	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
65	20230822	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4195	-85	5	-1.99	40577835	9599	10.94	4290	4295	4165	5560	3000	4280	4227.29	0.56	-2074	4573	4426	4238	4091	3903	4500	4165	19	1280	100	2650	5	1	18927000	794	-17.55	5.47	12	0.05	-239.00	767.00	10450	20230208	-59.86	4050	20230821	3.58	10450	-59.86	20230208	4050	3.58	20230821	10450	-59.86	20230208	4050	3.58	20230821	4.17	N	373200	100	18 억	105844	N	N	N	N
66	20230821	161122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4280	125	2	3.01	366830760	85943	123.16	4140	4385	4050	5400	2910	4155	4268.30	0.60	-8522	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	810	-17.91	5.58	12	0.45	-239.00	767.00	10450	20230208	-59.04	4050	20230821	5.68	10450	-59.04	20230208	4050	5.68	20230821	10450	-59.04	20230208	4050	5.68	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
67	20230821	151129	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4275	120	2	2.89	340647045	79823	114.39	4140	4385	4050	5400	2910	4155	4267.53	0.60	-7601	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	809	-17.89	5.57	12	0.42	-239.00	767.00	10450	20230208	-59.09	4050	20230821	5.56	10450	-59.09	20230208	4050	5.56	20230821	10450	-59.09	20230208	4050	5.56	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
68	20230821	141123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4275	120	2	2.89	313695795	73491	105.32	4140	4385	4050	5400	2910	4155	4268.49	0.60	-8530	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	809	-17.89	5.57	12	0.39	-239.00	767.00	10450	20230208	-59.09	4050	20230821	5.56	10450	-59.09	20230208	4050	5.56	20230821	10450	-59.09	20230208	4050	5.56	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
69	20230821	131137	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4245	90	2	2.17	287373620	67315	96.47	4140	4385	4050	5400	2910	4155	4269.09	0.60	-5142	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	803	-17.76	5.53	12	0.36	-239.00	767.00	10450	20230208	-59.38	4050	20230821	4.81	10450	-59.38	20230208	4050	4.81	20230821	10450	-59.38	20230208	4050	4.81	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
70	20230821	121134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4265	110	2	2.65	269868335	63178	90.54	4140	4385	4050	5400	2910	4155	4271.56	0.60	-4309	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	807	-17.85	5.56	12	0.33	-239.00	767.00	10450	20230208	-59.19	4050	20230821	5.31	10450	-59.19	20230208	4050	5.31	20230821	10450	-59.19	20230208	4050	5.31	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
71	20230821	111123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4265	110	2	2.65	218189525	50989	73.07	4140	4385	4050	5400	2910	4155	4279.15	0.60	-4724	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	807	-17.85	5.56	12	0.27	-239.00	767.00	10450	20230208	-59.19	4050	20230821	5.31	10450	-59.19	20230208	4050	5.31	20230821	10450	-59.19	20230208	4050	5.31	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
72	20230821	101121	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4320	165	2	3.97	184040275	43046	61.69	4140	4385	4050	5400	2910	4155	4275.43	0.60	-5108	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	818	-18.08	5.63	12	0.23	-239.00	767.00	10450	20230208	-58.66	4050	20230821	6.67	10450	-58.66	20230208	4050	6.67	20230821	10450	-58.66	20230208	4050	6.67	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
73	20230821	091133	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4220	65	2	1.56	51506145	12316	17.65	4140	4315	4050	5400	2910	4155	4182.05	0.60	-3272	4325	4240	4165	4080	4005	4282	4122	19	1245	100	2570	5	1	18927000	799	-17.66	5.50	12	0.07	-239.00	767.00	10450	20230208	-59.62	4050	20230821	4.20	10450	-59.62	20230208	4050	4.20	20230821	10450	-59.62	20230208	4050	4.20	20230821	4.19	N	373200	100	18 억	114366	N	N	N	N
74	20230818	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4155	-45	5	-1.07	282392250	68111	70.29	4130	4250	4090	5460	2940	4200	4146.05	0.68	-13716	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	786	-17.38	5.42	12	0.36	-239.00	767.00	10450	20230208	-60.24	4060	20230817	2.34	10450	-60.24	20230208	4060	2.34	20230817	10450	-60.24	20230208	4060	2.34	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
75	20230818	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4130	-70	5	-1.67	275612610	66479	68.61	4130	4250	4090	5460	2940	4200	4145.85	0.68	-13678	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	782	-17.28	5.38	12	0.35	-239.00	767.00	10450	20230208	-60.48	4060	20230817	1.72	10450	-60.48	20230208	4060	1.72	20230817	10450	-60.48	20230208	4060	1.72	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
76	20230818	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4160	-40	5	-0.95	222444130	53566	55.28	4130	4250	4090	5460	2940	4200	4152.71	0.68	-14039	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	787	-17.41	5.42	12	0.28	-239.00	767.00	10450	20230208	-60.19	4060	20230817	2.46	10450	-60.19	20230208	4060	2.46	20230817	10450	-60.19	20230208	4060	2.46	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
77	20230818	131115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4180	-20	5	-0.48	189351405	45609	47.07	4130	4250	4090	5460	2940	4200	4151.62	0.68	-10028	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	791	-17.49	5.45	12	0.24	-239.00	767.00	10450	20230208	-60.00	4060	20230817	2.96	10450	-60.00	20230208	4060	2.96	20230817	10450	-60.00	20230208	4060	2.96	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
78	20230818	121127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4215	15	2	0.36	155487140	37486	38.69	4130	4250	4090	5460	2940	4200	4147.86	0.68	-9103	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	798	-17.64	5.50	12	0.20	-239.00	767.00	10450	20230208	-59.67	4060	20230817	3.82	10450	-59.67	20230208	4060	3.82	20230817	10450	-59.67	20230208	4060	3.82	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
79	20230818	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4160	-40	5	-0.95	109020460	26327	27.17	4130	4250	4090	5460	2940	4200	4141.00	0.68	-5201	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	787	-17.41	5.42	12	0.14	-239.00	767.00	10450	20230208	-60.19	4060	20230817	2.46	10450	-60.19	20230208	4060	2.46	20230817	10450	-60.19	20230208	4060	2.46	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
80	20230818	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4120	-80	5	-1.90	65833935	15855	16.36	4130	4250	4090	5460	2940	4200	4152.23	0.68	-6921	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	780	-17.24	5.37	12	0.08	-239.00	767.00	10450	20230208	-60.57	4060	20230817	1.48	10450	-60.57	20230208	4060	1.48	20230817	10450	-60.57	20230208	4060	1.48	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
81	20230818	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4160	-40	5	-0.95	27849135	6685	6.90	4130	4250	4090	5460	2940	4200	4165.88	0.68	-914	4373	4286	4173	4086	3973	4330	4130	19	1260	100	2600	5	1	18927000	787	-17.41	5.42	12	0.04	-239.00	767.00	10450	20230208	-60.19	4060	20230817	2.46	10450	-60.19	20230208	4060	2.46	20230817	10450	-60.19	20230208	4060	2.46	20230817	4.13	N	373200	100	18 억	128082	N	N	N	N
82	20230817	161123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4200	-60	5	-1.41	401687850	96282	60.38	4155	4260	4060	5530	2985	4260	4171.95	0.69	-2181	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	795	-17.57	5.48	12	0.51	-239.00	767.00	10450	20230208	-59.81	4060	20230817	3.45	10450	-59.81	20230208	4060	3.45	20230817	10450	-59.81	20230208	4060	3.45	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
83	20230817	151131	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4220	-40	5	-0.94	371614700	89133	55.89	4155	4260	4060	5530	2985	4260	4169.21	0.69	-3099	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	799	-17.66	5.50	12	0.47	-239.00	767.00	10450	20230208	-59.62	4060	20230817	3.94	10450	-59.62	20230208	4060	3.94	20230817	10450	-59.62	20230208	4060	3.94	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
84	20230817	141120	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4240	-20	5	-0.47	323299360	77695	48.72	4155	4260	4060	5530	2985	4260	4161.13	0.69	922	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	803	-17.74	5.53	12	0.41	-239.00	767.00	10450	20230208	-59.43	4060	20230817	4.43	10450	-59.43	20230208	4060	4.43	20230817	10450	-59.43	20230208	4060	4.43	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
85	20230817	131117	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4240	-20	5	-0.47	303568985	73029	45.79	4155	4260	4060	5530	2985	4260	4156.83	0.69	962	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	803	-17.74	5.53	12	0.39	-239.00	767.00	10450	20230208	-59.43	4060	20230817	4.43	10450	-59.43	20230208	4060	4.43	20230817	10450	-59.43	20230208	4060	4.43	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
86	20230817	121120	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4195	-65	5	-1.53	230982835	55838	35.01	4155	4255	4060	5530	2985	4260	4136.66	0.69	-580	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	794	-17.55	5.47	12	0.30	-239.00	767.00	10450	20230208	-59.86	4060	20230817	3.33	10450	-59.86	20230208	4060	3.33	20230817	10450	-59.86	20230208	4060	3.33	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
87	20230817	111122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4140	-120	5	-2.82	219250385	53026	33.25	4155	4255	4060	5530	2985	4260	4134.77	0.69	-224	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	784	-17.32	5.40	12	0.28	-239.00	767.00	10450	20230208	-60.38	4060	20230817	1.97	10450	-60.38	20230208	4060	1.97	20230817	10450	-60.38	20230208	4060	1.97	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
88	20230817	101116	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	4150	-110	5	-2.58	190791110	46133	28.93	4155	4255	4060	5530	2985	4260	4135.67	0.69	1002	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	785	-17.36	5.41	12	0.24	-239.00	767.00	10450	20230208	-60.29	4060	20230817	2.22	10450	-60.29	20230208	4060	2.22	20230817	10450	-60.29	20230208	4060	2.22	20230817	4.12	N	373200	100	18 억	130264	N	N	N	N
89	20230817	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4175	-85	5	-2.00	42458465	10174	6.38	4155	4255	4150	5530	2985	4260	4173.22	0.69	212	4606	4432	4346	4172	4086	4390	4130	19	1272	100	2640	5	1	18927000	790	-17.47	5.44	12	0.05	-239.00	767.00	10450	20230208	-60.05	4135	20230726	0.97	10450	-60.05	20230208	4135	0.97	20230726	10450	-60.05	20230208	4135	0.97	20230726	4.12	N	373200	100	18 억	130264	N	N	N	N
90	20230816	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4260	-260	5	-5.75	681107025	157223	168.53	4460	4520	4260	5870	3165	4520	4332.75	0.72	-6468	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	806	-17.82	5.55	12	0.83	-239.00	767.00	10450	20230208	-59.23	4135	20230726	3.02	10450	-59.23	20230208	4135	3.02	20230726	10450	-59.23	20230208	4135	3.02	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
91	20230816	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4315	-205	5	-4.54	503930665	115900	124.24	4460	4520	4305	5870	3165	4520	4347.98	0.72	-7348	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	817	-18.05	5.63	12	0.61	-239.00	767.00	10450	20230208	-58.71	4135	20230726	4.35	10450	-58.71	20230208	4135	4.35	20230726	10450	-58.71	20230208	4135	4.35	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
92	20230816	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	-120	5	-2.65	401140830	92099	98.72	4460	4520	4310	5870	3165	4520	4355.54	0.72	-8883	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	833	-18.41	5.74	12	0.49	-239.00	767.00	10450	20230208	-57.89	4135	20230726	6.41	10450	-57.89	20230208	4135	6.41	20230726	10450	-57.89	20230208	4135	6.41	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
93	20230816	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4400	-120	5	-2.65	271658860	62293	66.77	4460	4520	4310	5870	3165	4520	4360.99	0.72	-5780	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	833	-18.41	5.74	12	0.33	-239.00	767.00	10450	20230208	-57.89	4135	20230726	6.41	10450	-57.89	20230208	4135	6.41	20230726	10450	-57.89	20230208	4135	6.41	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
94	20230816	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4375	-145	5	-3.21	237809640	54585	58.51	4460	4520	4310	5870	3165	4520	4356.68	0.72	-5338	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	828	-18.31	5.70	12	0.29	-239.00	767.00	10450	20230208	-58.13	4135	20230726	5.80	10450	-58.13	20230208	4135	5.80	20230726	10450	-58.13	20230208	4135	5.80	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
95	20230816	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4335	-185	5	-4.09	186437645	42758	45.83	4460	4520	4310	5870	3165	4520	4360.30	0.72	-2165	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	820	-18.14	5.65	12	0.23	-239.00	767.00	10450	20230208	-58.52	4135	20230726	4.84	10450	-58.52	20230208	4135	4.84	20230726	10450	-58.52	20230208	4135	4.84	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
96	20230816	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4335	-185	5	-4.09	139530055	31959	34.26	4460	4520	4310	5870	3165	4520	4365.91	0.72	-961	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	820	-18.14	5.65	12	0.17	-239.00	767.00	10450	20230208	-58.52	4135	20230726	4.84	10450	-58.52	20230208	4135	4.84	20230726	10450	-58.52	20230208	4135	4.84	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
97	20230816	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4365	-155	5	-3.43	69146580	15763	16.90	4460	4520	4340	5870	3165	4520	4386.64	0.72	1522	4816	4667	4576	4427	4336	4622	4382	19	1352	100	2800	5	1	18927000	826	-18.26	5.69	12	0.08	-239.00	767.00	10450	20230208	-58.23	4135	20230726	5.56	10450	-58.23	20230208	4135	5.56	20230726	10450	-58.23	20230208	4135	5.56	20230726	4.09	N	373200	100	18 억	136732	N	N	N	N
98	20230814	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4520	-120	5	-2.59	419250770	92669	109.06	4625	4725	4485	6030	3250	4640	4524.12	0.82	-17639	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	856	-18.91	5.89	12	0.49	-239.00	767.00	10450	20230208	-56.75	4135	20230726	9.31	10450	-56.75	20230208	4135	9.31	20230726	10450	-56.75	20230208	4135	9.31	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
99	20230814	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4505	-135	5	-2.91	410058225	90635	106.67	4625	4725	4485	6030	3250	4640	4524.22	0.82	-17727	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	853	-18.85	5.87	12	0.48	-239.00	767.00	10450	20230208	-56.89	4135	20230726	8.95	10450	-56.89	20230208	4135	8.95	20230726	10450	-56.89	20230208	4135	8.95	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
100	20230814	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4495	-145	5	-3.12	297129480	65580	77.18	4625	4725	4490	6030	3250	4640	4530.71	0.82	-28420	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	851	-18.81	5.86	12	0.35	-239.00	767.00	10450	20230208	-56.99	4135	20230726	8.71	10450	-56.99	20230208	4135	8.71	20230726	10450	-56.99	20230208	4135	8.71	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
101	20230814	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4510	-130	5	-2.80	254553075	56116	66.04	4625	4725	4495	6030	3250	4640	4536.11	0.82	-24315	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	854	-18.87	5.88	12	0.30	-239.00	767.00	10450	20230208	-56.84	4135	20230726	9.07	10450	-56.84	20230208	4135	9.07	20230726	10450	-56.84	20230208	4135	9.07	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
102	20230814	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4525	-115	5	-2.48	220035725	48452	57.02	4625	4725	4500	6030	3250	4640	4541.22	0.82	-17896	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	856	-18.93	5.90	12	0.26	-239.00	767.00	10450	20230208	-56.70	4135	20230726	9.43	10450	-56.70	20230208	4135	9.43	20230726	10450	-56.70	20230208	4135	9.43	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
103	20230814	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4510	-130	5	-2.80	184186430	40506	47.67	4625	4725	4505	6030	3250	4640	4547.03	0.82	-14675	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	854	-18.87	5.88	12	0.21	-239.00	767.00	10450	20230208	-56.84	4135	20230726	9.07	10450	-56.84	20230208	4135	9.07	20230726	10450	-56.84	20230208	4135	9.07	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
104	20230814	101059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4540	-100	5	-2.16	144220965	31660	37.26	4625	4725	4510	6030	3250	4640	4555.18	0.82	-11830	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	859	-19.00	5.92	12	0.17	-239.00	767.00	10450	20230208	-56.56	4135	20230726	9.79	10450	-56.56	20230208	4135	9.79	20230726	10450	-56.56	20230208	4135	9.79	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
105	20230814	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4580	-60	5	-1.29	83291995	18221	21.44	4625	4725	4510	6030	3250	4640	4571.03	0.82	-4905	4896	4767	4696	4567	4496	4832	4632	19	1390	100	2870	5	1	18927000	867	-19.16	5.97	12	0.10	-239.00	767.00	10450	20230208	-56.17	4135	20230726	10.76	10450	-56.17	20230208	4135	10.76	20230726	10450	-56.17	20230208	4135	10.76	20230726	4.08	N	373200	100	18 억	154643	N	N	N	N
106	20230811	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4640	5	2	0.11	399722520	84730	114.98	4630	4825	4625	6020	3245	4635	4717.69	0.83	-1962	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	878	-19.41	6.05	12	0.45	-239.00	767.00	10450	20230208	-55.60	4135	20230726	12.21	10450	-55.60	20230208	4135	12.21	20230726	10450	-55.60	20230208	4135	12.21	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
107	20230811	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4640	5	2	0.11	379573960	80389	109.09	4630	4825	4625	6020	3245	4635	4721.72	0.83	-1023	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	878	-19.41	6.05	12	0.42	-239.00	767.00	10450	20230208	-55.60	4135	20230726	12.21	10450	-55.60	20230208	4135	12.21	20230726	10450	-55.60	20230208	4135	12.21	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
108	20230811	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4710	75	2	1.62	325040740	68685	93.20	4630	4825	4625	6020	3245	4635	4732.34	0.83	-1373	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	891	-19.71	6.14	12	0.36	-239.00	767.00	10450	20230208	-54.93	4135	20230726	13.91	10450	-54.93	20230208	4135	13.91	20230726	10450	-54.93	20230208	4135	13.91	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
109	20230811	131047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4720	85	2	1.83	310721760	65641	89.07	4630	4825	4625	6020	3245	4635	4733.65	0.83	-813	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	893	-19.75	6.15	12	0.35	-239.00	767.00	10450	20230208	-54.83	4135	20230726	14.15	10450	-54.83	20230208	4135	14.15	20230726	10450	-54.83	20230208	4135	14.15	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
110	20230811	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4720	85	2	1.83	284314895	60076	81.52	4630	4825	4625	6020	3245	4635	4732.59	0.83	-353	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	893	-19.75	6.15	12	0.32	-239.00	767.00	10450	20230208	-54.83	4135	20230726	14.15	10450	-54.83	20230208	4135	14.15	20230726	10450	-54.83	20230208	4135	14.15	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
111	20230811	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4760	125	2	2.70	258358460	54605	74.10	4630	4825	4625	6020	3245	4635	4731.41	0.83	-342	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	901	-19.92	6.21	12	0.29	-239.00	767.00	10450	20230208	-54.45	4135	20230726	15.11	10450	-54.45	20230208	4135	15.11	20230726	10450	-54.45	20230208	4135	15.11	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
112	20230811	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4725	90	2	1.94	107644525	22880	31.05	4630	4745	4625	6020	3245	4635	4704.74	0.83	849	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	894	-19.77	6.16	12	0.12	-239.00	767.00	10450	20230208	-54.78	4135	20230726	14.27	10450	-54.78	20230208	4135	14.27	20230726	10450	-54.78	20230208	4135	14.27	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
113	20230811	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4685	50	2	1.08	30439570	6508	8.83	4630	4720	4625	6020	3245	4635	4677.25	0.83	-207	4815	4725	4650	4560	4485	4770	4605	19	1387	100	2870	5	1	18927000	887	-19.60	6.11	12	0.03	-239.00	767.00	10450	20230208	-55.17	4135	20230726	13.30	10450	-55.17	20230208	4135	13.30	20230726	10450	-55.17	20230208	4135	13.30	20230726	4.07	N	373200	100	18 억	156416	N	N	N	N
114	20230810	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4635	-60	5	-1.28	340303345	73210	73.78	4620	4740	4575	6100	3290	4695	4648.38	0.82	1961	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	877	-19.39	6.04	12	0.39	-239.00	767.00	10450	20230208	-55.65	4135	20230726	12.09	10450	-55.65	20230208	4135	12.09	20230726	10450	-55.65	20230208	4135	12.09	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
115	20230810	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4680	-15	5	-0.32	277112570	59631	60.10	4620	4740	4575	6100	3290	4695	4647.12	0.82	3129	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	886	-19.58	6.10	12	0.32	-239.00	767.00	10450	20230208	-55.22	4135	20230726	13.18	10450	-55.22	20230208	4135	13.18	20230726	10450	-55.22	20230208	4135	13.18	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
116	20230810	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4685	-10	5	-0.21	231693635	49898	50.29	4620	4740	4575	6100	3290	4695	4643.35	0.82	2730	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	887	-19.60	6.11	12	0.26	-239.00	767.00	10450	20230208	-55.17	4135	20230726	13.30	10450	-55.17	20230208	4135	13.30	20230726	10450	-55.17	20230208	4135	13.30	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
117	20230810	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4700	5	2	0.11	219429735	47279	47.65	4620	4740	4575	6100	3290	4695	4641.17	0.82	2580	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	890	-19.67	6.13	12	0.25	-239.00	767.00	10450	20230208	-55.02	4135	20230726	13.66	10450	-55.02	20230208	4135	13.66	20230726	10450	-55.02	20230208	4135	13.66	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
118	20230810	121042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4650	-45	5	-0.96	169549380	36679	36.97	4620	4680	4575	6100	3290	4695	4622.52	0.82	1115	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	880	-19.46	6.06	12	0.19	-239.00	767.00	10450	20230208	-55.50	4135	20230726	12.45	10450	-55.50	20230208	4135	12.45	20230726	10450	-55.50	20230208	4135	12.45	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
119	20230810	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4635	-60	5	-1.28	157593390	34111	34.38	4620	4675	4575	6100	3290	4695	4620.02	0.82	473	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	877	-19.39	6.04	12	0.18	-239.00	767.00	10450	20230208	-55.65	4135	20230726	12.09	10450	-55.65	20230208	4135	12.09	20230726	10450	-55.65	20230208	4135	12.09	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
120	20230810	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4615	-80	5	-1.70	107531860	23265	23.45	4620	4675	4575	6100	3290	4695	4622.04	0.82	432	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	873	-19.31	6.02	12	0.12	-239.00	767.00	10450	20230208	-55.84	4135	20230726	11.61	10450	-55.84	20230208	4135	11.61	20230726	10450	-55.84	20230208	4135	11.61	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
121	20230810	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4605	-90	5	-1.92	46200755	10004	10.08	4620	4675	4580	6100	3290	4695	4618.23	0.82	-1115	4831	4762	4681	4612	4531	4797	4647	19	1405	100	2910	5	1	18927000	872	-19.27	6.00	12	0.05	-239.00	767.00	10450	20230208	-55.93	4135	20230726	11.37	10450	-55.93	20230208	4135	11.37	20230726	10450	-55.93	20230208	4135	11.37	20230726	3.82	N	373200	100	18 억	154974	N	N	N	N
122	20230809	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4695	30	2	0.64	463372270	99022	47.88	4630	4750	4600	6060	3270	4665	4679.47	0.75	11808	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	889	-19.64	6.12	12	0.52	-239.00	767.00	10450	20230208	-55.07	4135	20230726	13.54	10450	-55.07	20230208	4135	13.54	20230726	10450	-55.07	20230208	4135	13.54	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
123	20230809	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4695	30	2	0.64	431161185	92165	44.56	4630	4750	4600	6060	3270	4665	4678.14	0.75	10008	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	889	-19.64	6.12	12	0.49	-239.00	767.00	10450	20230208	-55.07	4135	20230726	13.54	10450	-55.07	20230208	4135	13.54	20230726	10450	-55.07	20230208	4135	13.54	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
124	20230809	141017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4710	45	2	0.96	214299950	45979	22.23	4630	4750	4600	6060	3270	4665	4660.82	0.75	-3004	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	891	-19.71	6.14	12	0.24	-239.00	767.00	10450	20230208	-54.93	4135	20230726	13.91	10450	-54.93	20230208	4135	13.91	20230726	10450	-54.93	20230208	4135	13.91	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
125	20230809	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4680	15	2	0.32	186008950	39960	19.32	4630	4750	4600	6060	3270	4665	4654.88	0.75	-5394	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	886	-19.58	6.10	12	0.21	-239.00	767.00	10450	20230208	-55.22	4135	20230726	13.18	10450	-55.22	20230208	4135	13.18	20230726	10450	-55.22	20230208	4135	13.18	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
126	20230809	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4655	-10	5	-0.21	147914030	31823	15.39	4630	4750	4600	6060	3270	4665	4648.02	0.75	-5758	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	881	-19.48	6.07	12	0.17	-239.00	767.00	10450	20230208	-55.45	4135	20230726	12.58	10450	-55.45	20230208	4135	12.58	20230726	10450	-55.45	20230208	4135	12.58	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
127	20230809	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4620	-45	5	-0.96	124972370	26882	13.00	4630	4750	4600	6060	3270	4665	4648.92	0.75	-7731	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	874	-19.33	6.02	12	0.14	-239.00	767.00	10450	20230208	-55.79	4135	20230726	11.73	10450	-55.79	20230208	4135	11.73	20230726	10450	-55.79	20230208	4135	11.73	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
128	20230809	101019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4650	-15	5	-0.32	76030415	16382	7.92	4630	4750	4600	6060	3270	4665	4641.09	0.75	-3117	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	880	-19.46	6.06	12	0.09	-239.00	767.00	10450	20230208	-55.50	4135	20230726	12.45	10450	-55.50	20230208	4135	12.45	20230726	10450	-55.50	20230208	4135	12.45	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
129	20230809	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4645	-20	5	-0.43	22993500	4971	2.40	4630	4650	4600	6060	3270	4665	4625.53	0.75	-1814	4981	4822	4741	4582	4501	4782	4542	19	1395	100	2890	5	1	18927000	879	-19.44	6.06	12	0.03	-239.00	767.00	10450	20230208	-55.55	4135	20230726	12.33	10450	-55.55	20230208	4135	12.33	20230726	10450	-55.55	20230208	4135	12.33	20230726	3.71	N	373200	100	18 억	142515	N	N	N	N
130	20230808	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4665	-300	5	-6.04	974563620	205433	110.82	4900	4900	4660	6450	3480	4965	4744.01	1.13	-70300	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	883	-19.52	6.08	12	1.09	-239.00	767.00	10450	20230208	-55.36	4135	20230726	12.82	10450	-55.36	20230208	4135	12.82	20230726	10450	-55.36	20230208	4135	12.82	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
131	20230808	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4685	-280	5	-5.64	903365305	190180	102.59	4900	4900	4670	6450	3480	4965	4750.05	1.13	-70134	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	887	-19.60	6.11	12	1.00	-239.00	767.00	10450	20230208	-55.17	4135	20230726	13.30	10450	-55.17	20230208	4135	13.30	20230726	10450	-55.17	20230208	4135	13.30	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
132	20230808	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4730	-235	5	-4.73	785318440	165010	89.01	4900	4900	4680	6450	3480	4965	4759.22	1.13	-65781	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	895	-19.79	6.17	12	0.87	-239.00	767.00	10450	20230208	-54.74	4135	20230726	14.39	10450	-54.74	20230208	4135	14.39	20230726	10450	-54.74	20230208	4135	14.39	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
133	20230808	131015	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4690	-275	5	-5.54	715015660	150087	80.96	4900	4900	4680	6450	3480	4965	4764.01	1.13	-59271	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	888	-19.62	6.11	12	0.79	-239.00	767.00	10450	20230208	-55.12	4135	20230726	13.42	10450	-55.12	20230208	4135	13.42	20230726	10450	-55.12	20230208	4135	13.42	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
134	20230808	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4700	-265	5	-5.34	647427820	135693	73.20	4900	4900	4690	6450	3480	4965	4771.27	1.13	-52200	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	890	-19.67	6.13	12	0.72	-239.00	767.00	10450	20230208	-55.02	4135	20230726	13.66	10450	-55.02	20230208	4135	13.66	20230726	10450	-55.02	20230208	4135	13.66	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
135	20230808	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4725	-240	5	-4.83	568527040	118937	64.16	4900	4900	4690	6450	3480	4965	4780.07	1.13	-42710	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	894	-19.77	6.16	12	0.63	-239.00	767.00	10450	20230208	-54.78	4135	20230726	14.27	10450	-54.78	20230208	4135	14.27	20230726	10450	-54.78	20230208	4135	14.27	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
136	20230808	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4790	-175	5	-3.52	369059055	76830	41.45	4900	4900	4750	6450	3480	4965	4803.58	1.13	-27642	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	907	-20.04	6.25	12	0.41	-239.00	767.00	10450	20230208	-54.16	4135	20230726	15.84	10450	-54.16	20230208	4135	15.84	20230726	10450	-54.16	20230208	4135	15.84	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
137	20230808	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4805	-160	5	-3.22	186675145	38686	20.87	4900	4900	4805	6450	3480	4965	4825.39	1.13	-8730	5275	5120	4965	4810	4655	5042	4732	19	1485	100	3070	5	1	18927000	909	-20.10	6.26	12	0.20	-239.00	767.00	10450	20230208	-54.02	4135	20230726	16.20	10450	-54.02	20230208	4135	16.20	20230726	10450	-54.02	20230208	4135	16.20	20230726	3.86	N	373200	100	18 억	213152	N	N	N	N
138	20230807	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4965	-135	5	-2.65	907068800	184300	18.35	5110	5120	4810	6630	3570	5100	4921.48	1.07	8248	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	940	-20.77	6.47	12	0.97	-239.00	767.00	10450	20230208	-52.49	4135	20230726	20.07	10450	-52.49	20230208	4135	20.07	20230726	10450	-52.49	20230208	4135	20.07	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
139	20230807	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4910	-190	5	-3.73	858802105	174535	17.37	5110	5120	4810	6630	3570	5100	4920.31	1.07	10403	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	929	-20.54	6.40	12	0.92	-239.00	767.00	10450	20230208	-53.01	4135	20230726	18.74	10450	-53.01	20230208	4135	18.74	20230726	10450	-53.01	20230208	4135	18.74	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
140	20230807	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4900	-200	5	-3.92	790988845	160688	16.00	5110	5120	4810	6630	3570	5100	4922.29	1.07	8935	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	927	-20.50	6.39	12	0.85	-239.00	767.00	10450	20230208	-53.11	4135	20230726	18.50	10450	-53.11	20230208	4135	18.50	20230726	10450	-53.11	20230208	4135	18.50	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
141	20230807	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4890	-210	5	-4.12	733419805	148881	14.82	5110	5120	4810	6630	3570	5100	4925.98	1.07	11233	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	926	-20.46	6.38	12	0.79	-239.00	767.00	10450	20230208	-53.21	4135	20230726	18.26	10450	-53.21	20230208	4135	18.26	20230726	10450	-53.21	20230208	4135	18.26	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
142	20230807	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4935	-165	5	-3.24	698200050	141723	14.11	5110	5120	4810	6630	3570	5100	4926.27	1.07	15249	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	934	-20.65	6.43	12	0.75	-239.00	767.00	10450	20230208	-52.78	4135	20230726	19.35	10450	-52.78	20230208	4135	19.35	20230726	10450	-52.78	20230208	4135	19.35	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
143	20230807	111004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4910	-190	5	-3.73	675742845	137170	13.66	5110	5120	4810	6630	3570	5100	4926.06	1.07	17317	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	929	-20.54	6.40	12	0.72	-239.00	767.00	10450	20230208	-53.01	4135	20230726	18.74	10450	-53.01	20230208	4135	18.74	20230726	10450	-53.01	20230208	4135	18.74	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
144	20230807	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4920	-180	5	-3.53	558972275	113357	11.28	5110	5120	4810	6630	3570	5100	4930.78	1.07	22371	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	5	1	18927000	931	-20.59	6.41	12	0.60	-239.00	767.00	10450	20230208	-52.92	4135	20230726	18.98	10450	-52.92	20230208	4135	18.98	20230726	10450	-52.92	20230208	4135	18.98	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
145	20230807	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5020	-80	5	-1.57	111170625	22152	2.21	5110	5120	4950	6630	3570	5100	5017.79	1.07	-7686	5690	5395	5025	4730	4360	5542	4877	19	1530	100	3160	10	1	18927000	950	-21.00	6.54	12	0.12	-239.00	767.00	10450	20230208	-51.96	4135	20230726	21.40	10450	-51.96	20230208	4135	21.40	20230726	10450	-51.96	20230208	4135	21.40	20230726	3.86	N	373200	100	18 억	201975	N	N	N	N
146	20230804	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5100	450	2	9.68	4994982880	985652	964.32	4655	5320	4655	6040	3255	4650	5067.69	0.94	19346	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	10	1	18927000	965	-21.34	6.65	12	5.21	-239.00	767.00	10450	20230208	-51.20	4135	20230726	23.34	10450	-51.20	20230208	4135	23.34	20230726	10450	-51.20	20230208	4135	23.34	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
147	20230804	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4990	340	2	7.31	4723603300	931857	911.69	4655	5320	4655	6040	3255	4650	5069.06	0.94	14879	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	5	1	18927000	944	-20.88	6.51	12	4.92	-239.00	767.00	10450	20230208	-52.25	4135	20230726	20.68	10450	-52.25	20230208	4135	20.68	20230726	10450	-52.25	20230208	4135	20.68	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
148	20230804	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5010	360	2	7.74	4279679780	843759	825.50	4655	5320	4655	6040	3255	4650	5072.20	0.94	-329	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	10	1	18927000	948	-20.96	6.53	12	4.46	-239.00	767.00	10450	20230208	-52.06	4135	20230726	21.16	10450	-52.06	20230208	4135	21.16	20230726	10450	-52.06	20230208	4135	21.16	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
149	20230804	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4970	320	2	6.88	4005848750	789230	772.15	4655	5320	4655	6040	3255	4650	5075.68	0.94	666	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	5	1	18927000	941	-20.79	6.48	12	4.17	-239.00	767.00	10450	20230208	-52.44	4135	20230726	20.19	10450	-52.44	20230208	4135	20.19	20230726	10450	-52.44	20230208	4135	20.19	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
150	20230804	120959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5050	400	2	8.60	3486259685	684464	669.65	4655	5320	4655	6040	3255	4650	5093.47	0.94	-28951	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	10	1	18927000	956	-21.13	6.58	12	3.62	-239.00	767.00	10450	20230208	-51.67	4135	20230726	22.13	10450	-51.67	20230208	4135	22.13	20230726	10450	-51.67	20230208	4135	22.13	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
151	20230804	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4990	340	2	7.31	776542640	157828	154.41	4655	5120	4655	6040	3255	4650	4920.31	0.94	9587	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	5	1	18927000	944	-20.88	6.51	12	0.83	-239.00	767.00	10450	20230208	-52.25	4135	20230726	20.68	10450	-52.25	20230208	4135	20.68	20230726	10450	-52.25	20230208	4135	20.68	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
152	20230804	100954	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4875	225	2	4.84	483925465	98816	96.68	4655	5120	4655	6040	3255	4650	4897.43	0.94	2951	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	5	1	18927000	923	-20.40	6.36	12	0.52	-239.00	767.00	10450	20230208	-53.35	4135	20230726	17.90	10450	-53.35	20230208	4135	17.90	20230726	10450	-53.35	20230208	4135	17.90	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
153	20230804	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4800	150	2	3.23	69024225	14518	14.20	4655	4825	4655	6040	3255	4650	4754.95	0.94	1317	4903	4776	4633	4506	4363	4705	4435	19	1392	100	2880	5	1	18927000	908	-20.08	6.26	12	0.08	-239.00	767.00	10450	20230208	-54.07	4135	20230726	16.08	10450	-54.07	20230208	4135	16.08	20230726	10450	-54.07	20230208	4135	16.08	20230726	3.92	N	373200	100	18 억	177747	N	N	N	N
154	20230803	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4650	-10	5	-0.21	467305825	100730	66.58	4660	4760	4490	6050	3265	4660	4639.19	0.98	-7899	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	880	-19.46	6.06	12	0.53	-239.00	767.00	10450	20230208	-55.50	4135	20230726	12.45	10450	-55.50	20230208	4135	12.45	20230726	10450	-55.50	20230208	4135	12.45	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
155	20230803	151005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4700	40	2	0.86	412563550	88938	58.79	4660	4760	4490	6050	3265	4660	4638.78	0.98	-10934	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	890	-19.67	6.13	12	0.47	-239.00	767.00	10450	20230208	-55.02	4135	20230726	13.66	10450	-55.02	20230208	4135	13.66	20230726	10450	-55.02	20230208	4135	13.66	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
156	20230803	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4640	-20	5	-0.43	377140520	81380	53.79	4660	4760	4490	6050	3265	4660	4634.31	0.98	-10984	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	878	-19.41	6.05	12	0.43	-239.00	767.00	10450	20230208	-55.60	4135	20230726	12.21	10450	-55.60	20230208	4135	12.21	20230726	10450	-55.60	20230208	4135	12.21	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
157	20230803	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4670	10	2	0.21	346548015	74780	49.43	4660	4760	4490	6050	3265	4660	4634.23	0.98	-12215	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	884	-19.54	6.09	12	0.40	-239.00	767.00	10450	20230208	-55.31	4135	20230726	12.94	10450	-55.31	20230208	4135	12.94	20230726	10450	-55.31	20230208	4135	12.94	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
158	20230803	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4670	10	2	0.21	310958480	67171	44.40	4660	4760	4490	6050	3265	4660	4629.36	0.98	-13977	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	884	-19.54	6.09	12	0.35	-239.00	767.00	10450	20230208	-55.31	4135	20230726	12.94	10450	-55.31	20230208	4135	12.94	20230726	10450	-55.31	20230208	4135	12.94	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
159	20230803	110952	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4600	-60	5	-1.29	277676750	59984	39.65	4660	4760	4490	6050	3265	4660	4629.18	0.98	-12051	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	871	-19.25	6.00	12	0.32	-239.00	767.00	10450	20230208	-55.98	4135	20230726	11.25	10450	-55.98	20230208	4135	11.25	20230726	10450	-55.98	20230208	4135	11.25	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
160	20230803	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4650	-10	5	-0.21	175499555	37973	25.10	4660	4760	4490	6050	3265	4660	4621.69	0.98	-4904	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	880	-19.46	6.06	12	0.20	-239.00	767.00	10450	20230208	-55.50	4135	20230726	12.45	10450	-55.50	20230208	4135	12.45	20230726	10450	-55.50	20230208	4135	12.45	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
161	20230803	090952	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4540	-120	5	-2.58	67518615	14542	9.61	4660	4730	4525	6050	3265	4660	4643.01	0.98	-6191	5100	4880	4755	4535	4410	4817	4472	19	1392	100	2880	5	1	18927000	859	-19.00	5.92	12	0.08	-239.00	767.00	10450	20230208	-56.56	4135	20230726	9.79	10450	-56.56	20230208	4135	9.79	20230726	10450	-56.56	20230208	4135	9.79	20230726	3.67	N	373200	100	18 억	185646	N	N	N	N
162	20230802	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4660	-180	5	-3.72	715588515	149644	30.55	4755	4975	4630	6290	3390	4840	4782.33	1.00	-3340	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	882	-19.50	6.08	12	0.79	-239.00	767.00	10450	20230208	-55.41	4135	20230726	12.70	10450	-55.41	20230208	4135	12.70	20230726	10450	-55.41	20230208	4135	12.70	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
163	20230802	151011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4660	-180	5	-3.72	657106875	137094	27.99	4755	4975	4630	6290	3390	4840	4793.11	1.00	-3981	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	882	-19.50	6.08	12	0.72	-239.00	767.00	10450	20230208	-55.41	4135	20230726	12.70	10450	-55.41	20230208	4135	12.70	20230726	10450	-55.41	20230208	4135	12.70	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
164	20230802	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4675	-165	5	-3.41	541887810	112355	22.94	4755	4975	4645	6290	3390	4840	4823.00	1.00	-9888	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	885	-19.56	6.10	12	0.59	-239.00	767.00	10450	20230208	-55.26	4135	20230726	13.06	10450	-55.26	20230208	4135	13.06	20230726	10450	-55.26	20230208	4135	13.06	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
165	20230802	130951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4805	-35	5	-0.72	412356625	84760	17.30	4755	4975	4755	6290	3390	4840	4864.99	1.00	-11706	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	909	-20.10	6.26	12	0.45	-239.00	767.00	10450	20230208	-54.02	4135	20230726	16.20	10450	-54.02	20230208	4135	16.20	20230726	10450	-54.02	20230208	4135	16.20	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
166	20230802	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4835	-5	5	-0.10	382935770	78620	16.05	4755	4975	4755	6290	3390	4840	4870.72	1.00	-8667	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	915	-20.23	6.30	12	0.42	-239.00	767.00	10450	20230208	-53.73	4135	20230726	16.93	10450	-53.73	20230208	4135	16.93	20230726	10450	-53.73	20230208	4135	16.93	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
167	20230802	110951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4860	20	2	0.41	294354990	60140	12.28	4755	4975	4755	6290	3390	4840	4894.50	1.00	-3446	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	920	-20.33	6.34	12	0.32	-239.00	767.00	10450	20230208	-53.49	4135	20230726	17.53	10450	-53.49	20230208	4135	17.53	20230726	10450	-53.49	20230208	4135	17.53	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
168	20230802	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4945	105	2	2.17	204642725	41846	8.54	4755	4975	4755	6290	3390	4840	4890.38	1.00	1965	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	936	-20.69	6.45	12	0.22	-239.00	767.00	10450	20230208	-52.68	4135	20230726	19.59	10450	-52.68	20230208	4135	19.59	20230726	10450	-52.68	20230208	4135	19.59	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
169	20230802	090950	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4870	30	2	0.62	47097690	9836	2.01	4755	4875	4755	6290	3390	4840	4788.30	1.00	4191	5713	5276	5013	4576	4313	5145	4445	19	1450	100	3000	5	1	18927000	922	-20.38	6.35	12	0.05	-239.00	767.00	10450	20230208	-53.40	4135	20230726	17.78	10450	-53.40	20230208	4135	17.78	20230726	10450	-53.40	20230208	4135	17.78	20230726	3.64	N	373200	100	18 억	188964	N	N	N	N
170	20230801	160950	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4840	70	2	1.47	2446266835	487067	435.87	4955	5450	4750	6200	3340	4770	5022.48	1.65	-126020	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	916	-20.25	6.31	12	2.57	-239.00	767.00	10450	20230208	-53.68	4135	20230726	17.05	10450	-53.68	20230208	4135	17.05	20230726	10450	-53.68	20230208	4135	17.05	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
171	20230801	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4830	60	2	1.26	2392029535	475876	425.86	4955	5450	4750	6200	3340	4770	5026.58	1.65	-128448	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	914	-20.21	6.30	12	2.51	-239.00	767.00	10450	20230208	-53.78	4135	20230726	16.81	10450	-53.78	20230208	4135	16.81	20230726	10450	-53.78	20230208	4135	16.81	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
172	20230801	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4830	60	2	1.26	2305784705	458009	409.87	4955	5450	4750	6200	3340	4770	5034.37	1.65	-132675	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	914	-20.21	6.30	12	2.42	-239.00	767.00	10450	20230208	-53.78	4135	20230726	16.81	10450	-53.78	20230208	4135	16.81	20230726	10450	-53.78	20230208	4135	16.81	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
173	20230801	130941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4890	120	2	2.52	2147452055	425074	380.39	4955	5450	4830	6200	3340	4770	5051.95	1.65	-125358	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	926	-20.46	6.38	12	2.25	-239.00	767.00	10450	20230208	-53.21	4135	20230726	18.26	10450	-53.21	20230208	4135	18.26	20230726	10450	-53.21	20230208	4135	18.26	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
174	20230801	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4880	110	2	2.31	2054879290	406123	363.43	4955	5450	4830	6200	3340	4770	5059.75	1.65	-114232	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	924	-20.42	6.36	12	2.15	-239.00	767.00	10450	20230208	-53.30	4135	20230726	18.02	10450	-53.30	20230208	4135	18.02	20230726	10450	-53.30	20230208	4135	18.02	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
175	20230801	110937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4870	100	2	2.10	2006142780	396148	354.51	4955	5450	4830	6200	3340	4770	5064.12	1.65	-111317	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	922	-20.38	6.35	12	2.09	-239.00	767.00	10450	20230208	-53.40	4135	20230726	17.78	10450	-53.40	20230208	4135	17.78	20230726	10450	-53.40	20230208	4135	17.78	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
176	20230801	100943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	4890	120	2	2.52	1865535375	367522	328.89	4955	5450	4830	6200	3340	4770	5075.98	1.65	-108315	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	5	1	18927000	926	-20.46	6.38	12	1.94	-239.00	767.00	10450	20230208	-53.21	4135	20230726	18.26	10450	-53.21	20230208	4135	18.26	20230726	10450	-53.21	20230208	4135	18.26	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N
177	20230801	090934	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	5120	350	2	7.34	1111524480	214679	192.11	4955	5450	4950	6200	3340	4770	5177.61	1.65	-54905	4956	4862	4781	4687	4606	4910	4735	19	1430	100	2950	10	1	18927000	969	-21.42	6.68	12	1.13	-239.00	767.00	10450	20230208	-51.00	4135	20230726	23.82	10450	-51.00	20230208	4135	23.82	20230726	10450	-51.00	20230208	4135	23.82	20230726	3.65	N	373200	100	18 억	312932	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History