KissMeData/263920/price/prices-20230801.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1355	-25	5	-1.81	319001565	232566	140.78	1380	1398	1355	1794	966	1380	1371.68	1.67	-41419	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	665	84.69	2.20	12	0.47	16.00	617.00	2915	20220830	-53.52	982	20221229	37.98	1941	-30.19	20230428	990	36.87	20230102	4555	-70.25	20220831	982	37.98	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
3	20230831	151337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1368	-12	5	-0.87	305570142	222654	134.78	1380	1398	1355	1794	966	1380	1372.40	1.67	-42754	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	671	85.50	2.22	12	0.45	16.00	617.00	2915	20220830	-53.07	982	20221229	39.31	1941	-29.52	20230428	990	38.18	20230102	4555	-69.97	20220831	982	39.31	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
4	20230831	141451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1365	-15	5	-1.09	264706856	192618	116.60	1380	1398	1361	1794	966	1380	1374.26	1.67	-40302	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	669	85.31	2.21	12	0.39	16.00	617.00	2915	20220830	-53.17	982	20221229	39.00	1941	-29.68	20230428	990	37.88	20230102	4555	-70.03	20220831	982	39.00	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
5	20230831	131415	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1367	-13	5	-0.94	244436516	177767	107.61	1380	1398	1361	1794	966	1380	1375.04	1.67	-37057	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	670	85.44	2.22	12	0.36	16.00	617.00	2915	20220830	-53.10	982	20221229	39.21	1941	-29.57	20230428	990	38.08	20230102	4555	-69.99	20220831	982	39.21	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
6	20230831	121503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1366	-14	5	-1.01	209536693	152161	92.11	1380	1398	1361	1794	966	1380	1377.07	1.67	-35295	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	670	85.38	2.21	12	0.31	16.00	617.00	2915	20220830	-53.14	982	20221229	39.10	1941	-29.62	20230428	990	37.98	20230102	4555	-70.01	20220831	982	39.10	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
7	20230831	111936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1377	-3	5	-0.22	110451299	79857	48.34	1380	1398	1370	1794	966	1380	1383.11	1.67	-13176	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	675	86.06	2.23	12	0.16	16.00	617.00	2915	20220830	-52.76	982	20221229	40.22	1941	-29.06	20230428	990	39.09	20230102	4555	-69.77	20220831	982	40.22	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
8	20230831	101554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1396	16	2	1.16	91166979	65907	39.90	1380	1398	1370	1794	966	1380	1383.27	1.67	-5998	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	685	87.25	2.26	12	0.13	16.00	617.00	2915	20220830	-52.11	982	20221229	42.16	1941	-28.08	20230428	990	41.01	20230102	4555	-69.35	20220831	982	42.16	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
9	20230831	091420	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1378	-2	5	-0.14	31501402	22924	13.88	1380	1380	1370	1794	966	1380	1374.17	1.67	-1864	1428	1404	1387	1363	1346	1395	1354	245	414	500	910	1	1	49045134	676	86.12	2.23	12	0.05	16.00	617.00	2915	20220830	-52.73	982	20221229	40.33	1941	-29.01	20230428	990	39.19	20230102	4555	-69.75	20220831	982	40.33	20221229	0.13	N	263920	500	245 억	819812	N	N	N	N
10	20230830	161052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1380	-11	5	-0.79	230328580	165103	29.54	1399	1411	1370	1808	974	1391	1395.10	1.76	-45154	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	677	86.25	2.24	12	0.34	16.00	617.00	2915	20220829	-52.66	982	20221229	40.53	1941	-28.90	20230428	990	39.39	20230102	4555	-69.70	20220830	982	40.53	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
11	20230830	151312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1392	1	2	0.07	216734379	155262	27.78	1399	1411	1370	1808	974	1391	1395.93	1.76	-45144	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	683	87.00	2.26	12	0.32	16.00	617.00	2915	20220829	-52.25	982	20221229	41.75	1941	-28.28	20230428	990	40.61	20230102	4555	-69.44	20220830	982	41.75	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
12	20230830	141403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1392	1	2	0.07	204105635	146169	26.15	1399	1411	1370	1808	974	1391	1396.37	1.76	-42910	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	683	87.00	2.26	12	0.30	16.00	617.00	2915	20220829	-52.25	982	20221229	41.75	1941	-28.28	20230428	990	40.61	20230102	4555	-69.44	20220830	982	41.75	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
13	20230830	131355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1395	4	2	0.29	188629546	135027	24.16	1399	1411	1370	1808	974	1391	1396.98	1.76	-43847	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	684	87.19	2.26	12	0.28	16.00	617.00	2915	20220829	-52.14	982	20221229	42.06	1941	-28.13	20230428	990	40.91	20230102	4555	-69.37	20220830	982	42.06	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
14	20230830	121408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1406	15	2	1.08	170713526	122189	21.86	1399	1411	1370	1808	974	1391	1397.13	1.76	-39241	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	690	87.88	2.28	12	0.25	16.00	617.00	2915	20220829	-51.77	982	20221229	43.18	1941	-27.56	20230428	990	42.02	20230102	4555	-69.13	20220830	982	43.18	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
15	20230830	111922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1397	6	2	0.43	119882490	85843	15.36	1399	1411	1370	1808	974	1391	1396.54	1.76	-25565	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	685	87.31	2.26	12	0.18	16.00	617.00	2915	20220829	-52.08	982	20221229	42.26	1941	-28.03	20230428	990	41.11	20230102	4555	-69.33	20220830	982	42.26	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
16	20230830	101451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1394	3	2	0.22	99299239	71037	12.71	1399	1411	1370	1808	974	1391	1397.86	1.76	-24147	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	684	87.12	2.26	12	0.14	16.00	617.00	2915	20220829	-52.18	982	20221229	41.96	1941	-28.18	20230428	990	40.81	20230102	4555	-69.40	20220830	982	41.96	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
17	20230830	091351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1397	6	2	0.43	20070053	14469	2.59	1399	1399	1370	1808	974	1391	1387.08	1.76	1184	1505	1448	1419	1362	1333	1433	1347	245	417	500	910	1	1	49045134	685	87.31	2.26	12	0.03	16.00	617.00	2915	20220829	-52.08	982	20221229	42.26	1941	-28.03	20230428	990	41.11	20230102	4555	-69.33	20220830	982	42.26	20221229	0.25	N	263920	500	245 억	864566	N	N	N	N
18	20230829	161047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1391	-78	5	-5.31	792818190	558109	50.92	1476	1476	1390	1909	1029	1469	1420.61	2.13	-181646	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	682	86.94	2.25	12	1.14	16.00	617.00	2915	20220826	-52.28	982	20221229	41.65	1941	-28.34	20230428	990	40.51	20230102	4555	-69.46	20220829	982	41.65	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
19	20230829	151322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1399	-70	5	-4.77	733026599	515141	47.00	1476	1476	1393	1909	1029	1469	1422.96	2.13	-172443	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	686	87.44	2.27	12	1.05	16.00	617.00	2915	20220826	-52.01	982	20221229	42.46	1941	-27.92	20230428	990	41.31	20230102	4555	-69.29	20220829	982	42.46	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
20	20230829	141454	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1405	-64	5	-4.36	644036864	451479	41.19	1476	1476	1396	1909	1029	1469	1426.50	2.13	-140395	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	689	87.81	2.28	12	0.92	16.00	617.00	2915	20220826	-51.80	982	20221229	43.08	1941	-27.61	20230428	990	41.92	20230102	4555	-69.15	20220829	982	43.08	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
21	20230829	131351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1403	-66	5	-4.49	585571990	409824	37.39	1476	1476	1398	1909	1029	1469	1428.84	2.13	-110698	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	688	87.69	2.27	12	0.84	16.00	617.00	2915	20220826	-51.87	982	20221229	42.87	1941	-27.72	20230428	990	41.72	20230102	4555	-69.20	20220829	982	42.87	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
22	20230829	121448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1424	-45	5	-3.06	450813817	314148	28.66	1476	1476	1413	1909	1029	1469	1435.04	2.13	-85220	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	698	89.00	2.31	12	0.64	16.00	617.00	2915	20220826	-51.15	982	20221229	45.01	1941	-26.64	20230428	990	43.84	20230102	4555	-68.74	20220829	982	45.01	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
23	20230829	112142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1440	-29	5	-1.97	380257640	264622	24.14	1476	1476	1413	1909	1029	1469	1436.98	2.13	-80501	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	706	90.00	2.33	12	0.54	16.00	617.00	2915	20220826	-50.60	982	20221229	46.64	1941	-25.81	20230428	990	45.45	20230102	4555	-68.39	20220829	982	46.64	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
24	20230829	101546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1425	-44	5	-3.00	310651376	215963	19.71	1476	1476	1413	1909	1029	1469	1438.45	2.13	-72380	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	699	89.06	2.31	12	0.44	16.00	617.00	2915	20220826	-51.11	982	20221229	45.11	1941	-26.58	20230428	990	43.94	20230102	4555	-68.72	20220829	982	45.11	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
25	20230829	091028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1442	-27	5	-1.84	93617397	64308	5.87	1476	1476	1442	1909	1029	1469	1455.77	2.13	-14003	1556	1512	1456	1412	1356	1534	1434	245	440	500	960	1	1	49045134	707	90.12	2.34	12	0.13	16.00	617.00	2915	20220826	-50.53	982	20221229	46.84	1941	-25.71	20230428	990	45.66	20230102	4555	-68.34	20220829	982	46.84	20221229	0.25	N	263920	500	245 억	1046550	N	N	N	N
26	20230828	161015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1469	83	2	5.99	1580458475	1087842	283.76	1405	1500	1400	1801	971	1386	1452.80	1.89	114894	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	720	91.81	2.38	12	2.22	16.00	617.00	2915	20220825	-49.61	982	20221229	49.59	1941	-24.32	20230428	990	48.38	20230102	4555	-67.75	20220829	982	49.59	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
27	20230828	151025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1445	59	2	4.26	1498911741	1031912	269.17	1405	1500	1400	1801	971	1386	1452.56	1.89	108411	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	709	90.31	2.34	12	2.10	16.00	617.00	2915	20220825	-50.43	982	20221229	47.15	1941	-25.55	20230428	990	45.96	20230102	4555	-68.28	20220829	982	47.15	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
28	20230828	141028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1444	58	2	4.18	1451432297	999024	260.59	1405	1500	1400	1801	971	1386	1452.85	1.89	104875	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	708	90.25	2.34	12	2.04	16.00	617.00	2915	20220825	-50.46	982	20221229	47.05	1941	-25.61	20230428	990	45.86	20230102	4555	-68.30	20220829	982	47.05	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
29	20230828	131037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1448	62	2	4.47	1421174085	978019	255.11	1405	1500	1400	1801	971	1386	1453.12	1.89	113439	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	710	90.50	2.35	12	1.99	16.00	617.00	2915	20220825	-50.33	982	20221229	47.45	1941	-25.40	20230428	990	46.26	20230102	4555	-68.21	20220829	982	47.45	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
30	20230828	121027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1451	65	2	4.69	1367120085	940591	245.35	1405	1500	1400	1801	971	1386	1453.47	1.89	116185	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	712	90.69	2.35	12	1.92	16.00	617.00	2915	20220825	-50.22	982	20221229	47.76	1941	-25.24	20230428	990	46.57	20230102	4555	-68.14	20220829	982	47.76	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
31	20230828	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1454	68	2	4.91	1268202803	872255	227.52	1405	1500	1400	1801	971	1386	1453.94	1.89	111001	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	713	90.88	2.36	12	1.78	16.00	617.00	2915	20220825	-50.12	982	20221229	48.07	1941	-25.09	20230428	990	46.87	20230102	4555	-68.08	20220829	982	48.07	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
32	20230828	101014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1448	62	2	4.47	540039547	378472	98.72	1405	1459	1400	1801	971	1386	1426.89	1.89	45162	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	710	90.50	2.35	12	0.77	16.00	617.00	2915	20220825	-50.33	982	20221229	47.45	1941	-25.40	20230428	990	46.26	20230102	4555	-68.21	20220829	982	47.45	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
33	20230828	091026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1426	40	2	2.89	131790638	93014	24.26	1405	1428	1400	1801	971	1386	1416.89	1.89	-5997	1434	1409	1367	1342	1300	1422	1355	245	415	500	910	1	1	49045134	699	89.12	2.31	12	0.19	16.00	617.00	2915	20220825	-51.08	982	20221229	45.21	1941	-26.53	20230428	990	44.04	20230102	4555	-68.69	20220829	982	45.21	20221229	0.25	N	263920	500	245 억	929327	N	N	N	N
34	20230825	161019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1386	48	2	3.59	515365439	375289	158.14	1340	1392	1325	1739	937	1338	1373.25	1.83	29969	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	680	86.62	2.25	12	0.77	16.00	617.00	2915	20220824	-52.45	982	20221229	41.14	1941	-28.59	20230428	990	40.00	20230102	4555	-69.57	20220825	982	41.14	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
35	20230825	151026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1381	43	2	3.21	476421665	347078	146.25	1340	1392	1325	1739	937	1338	1372.66	1.83	32728	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	677	86.31	2.24	12	0.71	16.00	617.00	2915	20220824	-52.62	982	20221229	40.63	1941	-28.85	20230428	990	39.49	20230102	4555	-69.68	20220825	982	40.63	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
36	20230825	141023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1381	43	2	3.21	419513941	305724	128.83	1340	1392	1325	1739	937	1338	1372.20	1.83	30710	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	677	86.31	2.24	12	0.62	16.00	617.00	2915	20220824	-52.62	982	20221229	40.63	1941	-28.85	20230428	990	39.49	20230102	4555	-69.68	20220825	982	40.63	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
37	20230825	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1383	45	2	3.36	342601995	250186	105.42	1340	1391	1325	1739	937	1338	1369.39	1.83	32496	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	678	86.44	2.24	12	0.51	16.00	617.00	2915	20220824	-52.56	982	20221229	40.84	1941	-28.75	20230428	990	39.70	20230102	4555	-69.64	20220825	982	40.84	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
38	20230825	121021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1367	29	2	2.17	294609020	215284	90.72	1340	1391	1325	1739	937	1338	1368.47	1.83	25195	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	670	85.44	2.22	12	0.44	16.00	617.00	2915	20220824	-53.10	982	20221229	39.21	1941	-29.57	20230428	990	38.08	20230102	4555	-69.99	20220825	982	39.21	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
39	20230825	111019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1381	43	2	3.21	220518930	161642	68.11	1340	1390	1325	1739	937	1338	1364.24	1.83	21107	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	677	86.31	2.24	12	0.33	16.00	617.00	2915	20220824	-52.62	982	20221229	40.63	1941	-28.85	20230428	990	39.49	20230102	4555	-69.68	20220825	982	40.63	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
40	20230825	101026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1364	26	2	1.94	86219244	64059	26.99	1340	1366	1325	1739	937	1338	1345.93	1.83	8651	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	669	85.25	2.21	12	0.13	16.00	617.00	2915	20220824	-53.21	982	20221229	38.90	1941	-29.73	20230428	990	37.78	20230102	4555	-70.05	20220825	982	38.90	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
41	20230825	091017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1338	0	3	0.00	19098682	14303	6.03	1340	1340	1325	1739	937	1338	1335.29	1.83	-7618	1375	1356	1328	1309	1281	1366	1319	245	401	500	880	1	1	49045134	656	83.62	2.17	12	0.03	16.00	617.00	2915	20220824	-54.10	982	20221229	36.25	1941	-31.07	20230428	990	35.15	20230102	4555	-70.63	20220825	982	36.25	20221229	0.24	N	263920	500	245 억	896846	N	N	N	N
42	20230824	161013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1338	18	2	1.36	313196252	236940	85.89	1310	1347	1300	1716	924	1320	1321.84	1.85	-11563	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	656	83.62	2.17	12	0.48	16.00	617.00	2915	20220823	-54.10	982	20221229	36.25	1941	-31.07	20230428	990	35.15	20230102	4555	-70.63	20220824	982	36.25	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
43	20230824	151012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1320	0	3	0.00	304164675	230165	83.44	1310	1347	1300	1716	924	1320	1321.51	1.85	-11241	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	647	82.50	2.14	12	0.47	16.00	617.00	2915	20220823	-54.72	982	20221229	34.42	1941	-31.99	20230428	990	33.33	20230102	4555	-71.02	20220824	982	34.42	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
44	20230824	141013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1321	1	2	0.08	271603069	205553	74.52	1310	1347	1300	1716	924	1320	1321.33	1.85	-828	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	648	82.56	2.14	12	0.42	16.00	617.00	2915	20220823	-54.68	982	20221229	34.52	1941	-31.94	20230428	990	33.43	20230102	4555	-71.00	20220824	982	34.52	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
45	20230824	131017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1330	10	2	0.76	252841689	191398	69.39	1310	1347	1300	1716	924	1320	1321.03	1.85	2256	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	652	83.12	2.16	12	0.39	16.00	617.00	2915	20220823	-54.37	982	20221229	35.44	1941	-31.48	20230428	990	34.34	20230102	4555	-70.80	20220824	982	35.44	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
46	20230824	121020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1332	12	2	0.91	215199383	163188	59.16	1310	1347	1300	1716	924	1320	1318.72	1.85	-3426	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	653	83.25	2.16	12	0.33	16.00	617.00	2915	20220823	-54.31	982	20221229	35.64	1941	-31.38	20230428	990	34.55	20230102	4555	-70.76	20220824	982	35.64	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
47	20230824	111014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1322	2	2	0.15	208624159	158241	57.37	1310	1347	1300	1716	924	1320	1318.40	1.85	-2332	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	648	82.62	2.14	12	0.32	16.00	617.00	2915	20220823	-54.65	982	20221229	34.62	1941	-31.89	20230428	990	33.54	20230102	4555	-70.98	20220824	982	34.62	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
48	20230824	101011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1346	26	2	1.97	117888339	89819	32.56	1310	1347	1300	1716	924	1320	1312.51	1.85	-3619	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	660	84.12	2.18	12	0.18	16.00	617.00	2915	20220823	-53.83	982	20221229	37.07	1941	-30.65	20230428	990	35.96	20230102	4555	-70.45	20220824	982	37.07	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
49	20230824	091014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1319	-1	5	-0.08	19055330	14571	5.28	1310	1319	1306	1716	924	1320	1307.76	1.85	229	1394	1356	1322	1284	1250	1376	1304	245	396	500	870	1	1	49045134	647	82.44	2.14	12	0.03	16.00	617.00	2915	20220823	-54.75	982	20221229	34.32	1941	-32.05	20230428	990	33.23	20230102	4555	-71.04	20220824	982	34.32	20221229	0.25	N	263920	500	245 억	908409	N	N	N	N
50	20230823	161010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1320	17	2	1.30	364527613	274582	87.89	1310	1360	1288	1693	913	1303	1327.59	1.79	32343	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	647	82.50	2.14	12	0.56	16.00	617.00	2915	20220822	-54.72	982	20221229	34.42	1941	-31.99	20230428	990	33.33	20230102	4555	-71.02	20220823	982	34.42	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
51	20230823	151008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1326	23	2	1.77	352891523	265762	85.07	1310	1360	1288	1693	913	1303	1327.85	1.79	35598	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	650	82.88	2.15	12	0.54	16.00	617.00	2915	20220822	-54.51	982	20221229	35.03	1941	-31.68	20230428	990	33.94	20230102	4555	-70.89	20220823	982	35.03	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
52	20230823	141016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1335	32	2	2.46	296520724	223205	71.45	1310	1360	1288	1693	913	1303	1328.47	1.79	31172	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	655	83.44	2.16	12	0.46	16.00	617.00	2915	20220822	-54.20	982	20221229	35.95	1941	-31.22	20230428	990	34.85	20230102	4555	-70.69	20220823	982	35.95	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
53	20230823	131007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1350	47	2	3.61	268285788	202162	64.71	1310	1360	1288	1693	913	1303	1327.08	1.79	35924	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	662	84.38	2.19	12	0.41	16.00	617.00	2915	20220822	-53.69	982	20221229	37.47	1941	-30.45	20230428	990	36.36	20230102	4555	-70.36	20220823	982	37.47	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
54	20230823	121015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1333	30	2	2.30	131777721	100980	32.32	1310	1339	1288	1693	913	1303	1304.99	1.79	-2417	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	654	83.31	2.16	12	0.21	16.00	617.00	2915	20220822	-54.27	982	20221229	35.74	1941	-31.32	20230428	990	34.65	20230102	4555	-70.74	20220823	982	35.74	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
55	20230823	111009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1310	7	2	0.54	101136347	77834	24.91	1310	1339	1288	1693	913	1303	1299.39	1.79	-16886	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	642	81.88	2.12	12	0.16	16.00	617.00	2915	20220822	-55.06	982	20221229	33.40	1941	-32.51	20230428	990	32.32	20230102	4555	-71.24	20220823	982	33.40	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
56	20230823	101009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1310	7	2	0.54	90362477	69615	22.28	1310	1339	1288	1693	913	1303	1298.03	1.79	-19926	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	642	81.88	2.12	12	0.14	16.00	617.00	2915	20220822	-55.06	982	20221229	33.40	1941	-32.51	20230428	990	32.32	20230102	4555	-71.24	20220823	982	33.40	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
57	20230823	091018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1313	10	2	0.77	16514698	12642	4.05	1310	1339	1303	1693	913	1303	1306.34	1.79	-6865	1371	1336	1298	1263	1225	1354	1281	245	390	500	850	1	1	49045134	644	82.06	2.13	12	0.03	16.00	617.00	2915	20220822	-54.96	982	20221229	33.71	1941	-32.35	20230428	990	32.63	20230102	4555	-71.17	20220823	982	33.71	20221229	0.24	N	263920	500	245 억	876354	N	N	N	N
58	20230822	161005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1303	27	2	2.12	405021558	312248	140.48	1277	1333	1260	1658	894	1276	1297.11	1.74	20273	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	639	81.44	2.11	12	0.64	16.00	617.00	2915	20220819	-55.30	982	20221229	32.69	1941	-32.87	20230428	990	31.62	20230102	4555	-71.39	20220822	982	32.69	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
59	20230822	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1305	29	2	2.27	379472704	292615	131.65	1277	1333	1260	1658	894	1276	1296.83	1.74	18713	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	640	81.56	2.12	12	0.60	16.00	617.00	2915	20220819	-55.23	982	20221229	32.89	1941	-32.77	20230428	990	31.82	20230102	4555	-71.35	20220822	982	32.89	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
60	20230822	141005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1320	44	2	3.45	342150560	264174	118.85	1277	1333	1260	1658	894	1276	1295.17	1.74	13596	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	647	82.50	2.14	12	0.54	16.00	617.00	2915	20220819	-54.72	982	20221229	34.42	1941	-31.99	20230428	990	33.33	20230102	4555	-71.02	20220822	982	34.42	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
61	20230822	131002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1322	46	2	3.61	245560060	191101	85.98	1277	1322	1260	1658	894	1276	1284.98	1.74	13590	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	648	82.62	2.14	12	0.39	16.00	617.00	2915	20220819	-54.65	982	20221229	34.62	1941	-31.89	20230428	990	33.54	20230102	4555	-70.98	20220822	982	34.62	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
62	20230822	120950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1291	15	2	1.18	191023337	149278	67.16	1277	1304	1260	1658	894	1276	1279.65	1.74	-7225	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	633	80.69	2.09	12	0.30	16.00	617.00	2915	20220819	-55.71	982	20221229	31.47	1941	-33.49	20230428	990	30.40	20230102	4555	-71.66	20220822	982	31.47	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
63	20230822	111002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1293	17	2	1.33	153711466	120333	54.14	1277	1304	1260	1658	894	1276	1277.38	1.74	-2399	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	634	80.81	2.10	12	0.25	16.00	617.00	2915	20220819	-55.64	982	20221229	31.67	1941	-33.38	20230428	990	30.61	20230102	4555	-71.61	20220822	982	31.67	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
64	20230822	100959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1292	16	2	1.25	128067043	100409	45.17	1277	1304	1260	1658	894	1276	1275.45	1.74	-9568	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	634	80.75	2.09	12	0.20	16.00	617.00	2915	20220819	-55.68	982	20221229	31.57	1941	-33.44	20230428	990	30.51	20230102	4555	-71.64	20220822	982	31.57	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
65	20230822	090959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1269	-7	5	-0.55	32690881	25647	11.54	1277	1288	1265	1658	894	1276	1274.65	1.74	-11421	1332	1303	1288	1259	1244	1296	1252	245	382	500	840	1	1	49045134	622	79.31	2.06	12	0.05	16.00	617.00	2915	20220819	-56.47	982	20221229	29.23	1941	-34.62	20230428	990	28.18	20230102	4555	-72.14	20220822	982	29.23	20221229	0.20	N	263920	500	245 억	855221	N	N	N	N
66	20230821	160958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1276	-41	5	-3.11	286003577	222221	40.44	1316	1317	1273	1712	922	1317	1287.02	1.90	-77210	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	626	79.75	2.07	12	0.45	16.00	617.00	2915	20220818	-56.23	982	20221229	29.94	1941	-34.26	20230428	990	28.89	20230102	4555	-71.99	20220822	982	29.94	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
67	20230821	151004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1283	-34	5	-2.58	280170553	217657	39.60	1316	1317	1273	1712	922	1317	1287.21	1.90	-76179	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	629	80.19	2.08	12	0.44	16.00	617.00	2915	20220818	-55.99	982	20221229	30.65	1941	-33.90	20230428	990	29.60	20230102	4555	-71.83	20220822	982	30.65	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
68	20230821	141000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1288	-29	5	-2.20	261790274	203336	37.00	1316	1317	1273	1712	922	1317	1287.48	1.90	-69553	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	632	80.50	2.09	12	0.41	16.00	617.00	2915	20220818	-55.81	982	20221229	31.16	1941	-33.64	20230428	990	30.10	20230102	4555	-71.72	20220822	982	31.16	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
69	20230821	131011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1286	-31	5	-2.35	252772249	196321	35.72	1316	1317	1273	1712	922	1317	1287.55	1.90	-65177	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	631	80.38	2.08	12	0.40	16.00	617.00	2915	20220818	-55.88	982	20221229	30.96	1941	-33.75	20230428	990	29.90	20230102	4555	-71.77	20220822	982	30.96	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
70	20230821	121008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1290	-27	5	-2.05	232375769	180385	32.82	1316	1317	1273	1712	922	1317	1288.22	1.90	-57106	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	633	80.62	2.09	12	0.37	16.00	617.00	2915	20220818	-55.75	982	20221229	31.36	1941	-33.54	20230428	990	30.30	20230102	4555	-71.68	20220822	982	31.36	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
71	20230821	110959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1294	-23	5	-1.75	217203048	168628	30.68	1316	1317	1273	1712	922	1317	1288.06	1.90	-47014	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	635	80.88	2.10	12	0.34	16.00	617.00	2915	20220818	-55.61	982	20221229	31.77	1941	-33.33	20230428	990	30.71	20230102	4555	-71.59	20220822	982	31.77	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
72	20230821	100957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1285	-32	5	-2.43	106840118	82376	14.99	1316	1317	1285	1712	922	1317	1296.98	1.90	-30205	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	630	80.31	2.08	12	0.17	16.00	617.00	2915	20220818	-55.92	982	20221229	30.86	1941	-33.80	20230428	990	29.80	20230102	4555	-71.79	20220822	982	30.86	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
73	20230821	091007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1290	-27	5	-2.05	45868446	35257	6.42	1316	1317	1290	1712	922	1317	1300.97	1.90	-15105	1397	1357	1304	1264	1211	1377	1284	245	395	500	860	1	1	49045134	633	80.62	2.09	12	0.07	16.00	617.00	2915	20220818	-55.75	982	20221229	31.36	1941	-33.54	20230428	990	30.30	20230102	4555	-71.68	20220822	982	31.36	20221229	0.21	N	263920	500	245 억	933631	N	N	N	N
74	20230818	160958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1317	62	2	4.94	723631782	549509	150.68	1252	1344	1251	1631	879	1255	1316.87	1.82	36731	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	646	82.31	2.13	12	1.12	16.00	617.00	2915	20220817	-54.82	982	20221229	34.11	1941	-32.15	20230428	990	33.03	20230102	4555	-71.09	20220818	982	34.11	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
75	20230818	150949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1315	60	2	4.78	694548055	527388	144.61	1252	1344	1251	1631	879	1255	1316.96	1.82	39009	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	645	82.19	2.13	12	1.08	16.00	617.00	2915	20220817	-54.89	982	20221229	33.91	1941	-32.25	20230428	990	32.83	20230102	4555	-71.13	20220818	982	33.91	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
76	20230818	140958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1313	58	2	4.62	672606572	510650	140.02	1252	1344	1251	1631	879	1255	1317.16	1.82	38488	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	644	82.06	2.13	12	1.04	16.00	617.00	2915	20220817	-54.96	982	20221229	33.71	1941	-32.35	20230428	990	32.63	20230102	4555	-71.17	20220818	982	33.71	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
77	20230818	130950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1329	74	2	5.90	593904058	450871	123.63	1252	1344	1251	1631	879	1255	1317.24	1.82	36137	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	652	83.06	2.15	12	0.92	16.00	617.00	2915	20220817	-54.41	982	20221229	35.34	1941	-31.53	20230428	990	34.24	20230102	4555	-70.82	20220818	982	35.34	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
78	20230818	121002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1340	85	2	6.77	557175147	423293	116.07	1252	1344	1251	1631	879	1255	1316.29	1.82	45624	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	657	83.75	2.17	12	0.86	16.00	617.00	2915	20220817	-54.03	982	20221229	36.46	1941	-30.96	20230428	990	35.35	20230102	4555	-70.58	20220818	982	36.46	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
79	20230818	110953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1310	55	2	4.38	365878608	279432	76.62	1252	1328	1251	1631	879	1255	1309.37	1.82	7634	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	642	81.88	2.12	12	0.57	16.00	617.00	2915	20220817	-55.06	982	20221229	33.40	1941	-32.51	20230428	990	32.32	20230102	4555	-71.24	20220818	982	33.40	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
80	20230818	100959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1305	50	2	3.98	266291199	203757	55.87	1252	1328	1251	1631	879	1255	1306.91	1.82	-4811	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	640	81.56	2.12	12	0.42	16.00	617.00	2915	20220817	-55.23	982	20221229	32.89	1941	-32.77	20230428	990	31.82	20230102	4555	-71.35	20220818	982	32.89	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
81	20230818	091003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1285	30	2	2.39	28035475	22146	6.07	1252	1285	1251	1631	879	1255	1265.94	1.82	7446	1319	1287	1252	1220	1185	1303	1236	245	376	500	820	1	1	49045134	630	80.31	2.08	12	0.05	16.00	617.00	2915	20220817	-55.92	982	20221229	30.86	1941	-33.80	20230428	990	29.80	20230102	4555	-71.79	20220818	982	30.86	20221229	0.20	N	263920	500	245 억	892439	N	N	N	N
82	20230817	160958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1255	-11	5	-0.87	452091790	364661	95.85	1250	1284	1217	1645	887	1266	1239.76	1.58	110804	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	616	78.44	2.03	12	0.74	16.00	617.00	2915	20220816	-56.95	982	20221229	27.80	1941	-35.34	20230428	990	26.77	20230102	4555	-72.45	20220817	982	27.80	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
83	20230817	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1265	-1	5	-0.08	441517724	356271	93.65	1250	1284	1217	1645	887	1266	1239.27	1.58	112080	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	620	79.06	2.05	12	0.73	16.00	617.00	2915	20220816	-56.60	982	20221229	28.82	1941	-34.83	20230428	990	27.78	20230102	4555	-72.23	20220817	982	28.82	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
84	20230817	140955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1266	0	3	0.00	429104763	346451	91.06	1250	1284	1217	1645	887	1266	1238.57	1.58	111157	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	621	79.12	2.05	12	0.71	16.00	617.00	2915	20220816	-56.57	982	20221229	28.92	1941	-34.78	20230428	990	27.88	20230102	4555	-72.21	20220817	982	28.92	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
85	20230817	130953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1273	7	2	0.55	404709016	327244	86.02	1250	1275	1217	1645	887	1266	1236.72	1.58	107082	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	624	79.56	2.06	12	0.67	16.00	617.00	2915	20220816	-56.33	982	20221229	29.63	1941	-34.42	20230428	990	28.59	20230102	4555	-72.05	20220817	982	29.63	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
86	20230817	120955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1233	-33	5	-2.61	310010167	251565	66.12	1250	1250	1217	1645	887	1266	1232.33	1.58	70325	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	605	77.06	2.00	12	0.51	16.00	617.00	2915	20220816	-57.70	982	20221229	25.56	1941	-36.48	20230428	990	24.55	20230102	4555	-72.93	20220817	982	25.56	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
87	20230817	110957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1229	-37	5	-2.92	275147831	223256	58.68	1250	1250	1217	1645	887	1266	1232.43	1.58	50244	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	603	76.81	1.99	12	0.46	16.00	617.00	2915	20220816	-57.84	982	20221229	25.15	1941	-36.68	20230428	990	24.14	20230102	4555	-73.02	20220817	982	25.15	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
88	20230817	100951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1237	-29	5	-2.29	219862699	178416	46.90	1250	1250	1217	1645	887	1266	1232.30	1.58	23627	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	607	77.31	2.00	12	0.36	16.00	617.00	2915	20220816	-57.56	982	20221229	25.97	1941	-36.27	20230428	990	24.95	20230102	4555	-72.84	20220817	982	25.97	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
89	20230817	090950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1226	-40	5	-3.16	101043437	81662	21.46	1250	1250	1217	1645	887	1266	1237.34	1.58	-22979	1314	1289	1275	1250	1236	1283	1244	245	379	500	830	1	1	49045134	601	76.62	1.99	12	0.17	16.00	617.00	2915	20220816	-57.94	982	20221229	24.85	1941	-36.84	20230428	990	23.84	20230102	4555	-73.08	20220817	982	24.85	20221229	0.24	N	263920	500	245 억	772515	N	N	N	N
90	20230816	160955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1266	-53	5	-4.02	482290333	379528	82.43	1300	1300	1261	1714	924	1319	1270.77	1.30	133353	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	621	79.12	2.05	12	0.77	16.00	617.00	2915	20220812	-56.57	982	20221229	28.92	1941	-34.78	20230428	990	27.88	20230102	4555	-72.21	20220816	982	28.92	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
91	20230816	150957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1273	-46	5	-3.49	462458084	363886	79.03	1300	1300	1261	1714	924	1319	1270.89	1.30	129503	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	624	79.56	2.06	12	0.74	16.00	617.00	2915	20220812	-56.33	982	20221229	29.63	1941	-34.42	20230428	990	28.59	20230102	4555	-72.05	20220816	982	29.63	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
92	20230816	140955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1272	-47	5	-3.56	427996425	336724	73.13	1300	1300	1261	1714	924	1319	1271.06	1.30	124140	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	624	79.50	2.06	12	0.69	16.00	617.00	2915	20220812	-56.36	982	20221229	29.53	1941	-34.47	20230428	990	28.48	20230102	4555	-72.07	20220816	982	29.53	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
93	20230816	130953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1272	-47	5	-3.56	411343391	323611	70.29	1300	1300	1261	1714	924	1319	1271.10	1.30	121923	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	624	79.50	2.06	12	0.66	16.00	617.00	2915	20220812	-56.36	982	20221229	29.53	1941	-34.47	20230428	990	28.48	20230102	4555	-72.07	20220816	982	29.53	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
94	20230816	121008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1270	-49	5	-3.71	349255731	274775	59.68	1300	1300	1261	1714	924	1319	1271.06	1.30	76833	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	623	79.38	2.06	12	0.56	16.00	617.00	2915	20220812	-56.43	982	20221229	29.33	1941	-34.57	20230428	990	28.28	20230102	4555	-72.12	20220816	982	29.33	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
95	20230816	111002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1271	-48	5	-3.64	337804949	265751	57.72	1300	1300	1261	1714	924	1319	1271.13	1.30	80058	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	623	79.44	2.06	12	0.54	16.00	617.00	2915	20220812	-56.40	982	20221229	29.43	1941	-34.52	20230428	990	28.38	20230102	4555	-72.10	20220816	982	29.43	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
96	20230816	100957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1271	-48	5	-3.64	225241001	177045	38.45	1300	1300	1263	1714	924	1319	1272.22	1.30	25563	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	623	79.44	2.06	12	0.36	16.00	617.00	2915	20220812	-56.40	982	20221229	29.43	1941	-34.52	20230428	990	28.38	20230102	4555	-72.10	20220816	982	29.43	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
97	20230816	090952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1265	-54	5	-4.09	61760130	48366	10.50	1300	1300	1265	1714	924	1319	1276.93	1.30	-12261	1432	1375	1337	1280	1242	1356	1261	245	395	500	870	1	1	49045134	620	79.06	2.05	12	0.10	16.00	617.00	2915	20220812	-56.60	982	20221229	28.82	1941	-34.83	20230428	990	27.78	20230102	4555	-72.23	20220816	982	28.82	20221229	0.25	N	263920	500	245 억	638566	N	N	N	N
98	20230814	160944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1319	-34	5	-2.51	615251646	460418	124.20	1394	1394	1299	1758	948	1353	1336.29	1.47	-79089	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	647	82.44	2.14	12	0.94	16.00	617.00	2915	20220811	-54.75	982	20221229	34.32	1941	-32.05	20230428	990	33.23	20230102	4555	-71.04	20220816	982	34.32	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
99	20230814	150941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1312	-41	5	-3.03	596791803	446351	120.41	1394	1394	1299	1758	948	1353	1337.05	1.47	-79491	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	643	82.00	2.13	12	0.91	16.00	617.00	2915	20220811	-54.99	982	20221229	33.60	1941	-32.41	20230428	990	32.53	20230102	4555	-71.20	20220816	982	33.60	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
100	20230814	140944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1308	-45	5	-3.33	491815005	365729	98.66	1394	1394	1305	1758	948	1353	1344.75	1.47	-72009	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	642	81.75	2.12	12	0.75	16.00	617.00	2915	20220811	-55.13	982	20221229	33.20	1941	-32.61	20230428	990	32.12	20230102	4555	-71.28	20220816	982	33.20	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
101	20230814	130933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1329	-24	5	-1.77	447032230	331583	89.45	1394	1394	1306	1758	948	1353	1348.18	1.47	-54962	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	652	83.06	2.15	12	0.68	16.00	617.00	2915	20220811	-54.41	982	20221229	35.34	1941	-31.53	20230428	990	34.24	20230102	4555	-70.82	20220816	982	35.34	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
102	20230814	120940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1321	-32	5	-2.37	413248504	306121	82.58	1394	1394	1306	1758	948	1353	1349.95	1.47	-57848	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	648	82.56	2.14	12	0.62	16.00	617.00	2915	20220811	-54.68	982	20221229	34.52	1941	-31.94	20230428	990	33.43	20230102	4555	-71.00	20220816	982	34.52	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
103	20230814	110934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1348	-5	5	-0.37	345026005	254539	68.66	1394	1394	1306	1758	948	1353	1355.49	1.47	-62483	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	661	84.25	2.18	12	0.52	16.00	617.00	2915	20220811	-53.76	982	20221229	37.27	1941	-30.55	20230428	990	36.16	20230102	4555	-70.41	20220816	982	37.27	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
104	20230814	100936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1359	6	2	0.44	304403043	224654	60.60	1394	1394	1306	1758	948	1353	1354.99	1.47	-44847	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	667	84.94	2.20	12	0.46	16.00	617.00	2915	20220811	-53.38	982	20221229	38.39	1941	-29.98	20230428	990	37.27	20230102	4555	-70.16	20220816	982	38.39	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
105	20230814	090934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1320	-33	5	-2.44	132691423	97738	26.37	1394	1394	1306	1758	948	1353	1357.62	1.47	-45251	1393	1372	1332	1311	1271	1383	1322	245	405	500	890	1	1	49045134	647	82.50	2.14	12	0.20	16.00	617.00	2915	20220811	-54.72	982	20221229	34.42	1941	-31.99	20230428	990	33.33	20230102	4555	-71.02	20220816	982	34.42	20221229	0.25	N	263920	500	245 억	720037	N	N	N	N
106	20230811	160934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1353	25	2	1.88	470776488	355746	32.30	1328	1353	1292	1726	930	1328	1323.19	1.40	31108	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	664	84.56	2.19	12	0.73	16.00	617.00	2915	20220810	-53.58	982	20221229	37.78	1941	-30.29	20230428	990	36.67	20230102	4555	-70.30	20220811	982	37.78	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
107	20230811	150929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1332	4	2	0.30	407218801	308629	28.02	1328	1339	1292	1726	930	1328	1319.43	1.40	40661	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	653	83.25	2.16	12	0.63	16.00	617.00	2915	20220810	-54.31	982	20221229	35.64	1941	-31.38	20230428	990	34.55	20230102	4555	-70.76	20220811	982	35.64	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
108	20230811	140928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1331	3	2	0.23	385958820	292637	26.57	1328	1339	1292	1726	930	1328	1318.89	1.40	38881	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	653	83.19	2.16	12	0.60	16.00	617.00	2915	20220810	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220811	982	35.54	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
109	20230811	130926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1335	7	2	0.53	340151157	258185	23.44	1328	1339	1292	1726	930	1328	1317.45	1.40	29099	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	655	83.44	2.16	12	0.53	16.00	617.00	2915	20220810	-54.20	982	20221229	35.95	1941	-31.22	20230428	990	34.85	20230102	4555	-70.69	20220811	982	35.95	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
110	20230811	120918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1318	-10	5	-0.75	295403760	224575	20.39	1328	1337	1292	1726	930	1328	1315.36	1.40	19434	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	646	82.38	2.14	12	0.46	16.00	617.00	2915	20220810	-54.79	982	20221229	34.22	1941	-32.10	20230428	990	33.13	20230102	4555	-71.06	20220811	982	34.22	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
111	20230811	110919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1324	-4	5	-0.30	287465300	218575	19.85	1328	1337	1292	1726	930	1328	1315.15	1.40	17197	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	649	82.75	2.15	12	0.45	16.00	617.00	2915	20220810	-54.58	982	20221229	34.83	1941	-31.79	20230428	990	33.74	20230102	4555	-70.93	20220811	982	34.83	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
112	20230811	100915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1319	-9	5	-0.68	252976800	192430	17.47	1328	1337	1292	1726	930	1328	1314.61	1.40	19597	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	647	82.44	2.14	12	0.39	16.00	617.00	2915	20220810	-54.75	982	20221229	34.32	1941	-32.05	20230428	990	33.23	20230102	4555	-71.04	20220811	982	34.32	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
113	20230811	090926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1318	-10	5	-0.75	98918620	75477	6.85	1328	1328	1292	1726	930	1328	1310.47	1.40	-9129	1420	1373	1294	1247	1168	1397	1271	245	398	500	870	1	1	49045134	646	82.38	2.14	12	0.15	16.00	617.00	2915	20220810	-54.79	982	20221229	34.22	1941	-32.10	20230428	990	33.13	20230102	4555	-71.06	20220811	982	34.22	20221229	0.25	N	263920	500	245 억	688929	N	N	N	N
114	20230810	160916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1328	103	2	8.41	1429242775	1099187	299.92	1225	1341	1215	1592	858	1225	1300.18	1.04	170616	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	651	83.00	2.15	12	2.24	16.00	617.00	2915	20220809	-54.44	982	20221229	35.23	1941	-31.58	20230428	990	34.14	20230102	4555	-70.85	20220810	982	35.23	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
115	20230810	150914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1331	106	2	8.65	1387740714	1067869	291.38	1225	1341	1215	1592	858	1225	1299.54	1.04	170726	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	653	83.19	2.16	12	2.18	16.00	617.00	2915	20220809	-54.34	982	20221229	35.54	1941	-31.43	20230428	990	34.44	20230102	4555	-70.78	20220810	982	35.54	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
116	20230810	140915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1324	99	2	8.08	1228981784	947505	258.53	1225	1341	1215	1592	858	1225	1297.07	1.04	142095	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	649	82.75	2.15	12	1.93	16.00	617.00	2915	20220809	-54.58	982	20221229	34.83	1941	-31.79	20230428	990	33.74	20230102	4555	-70.93	20220810	982	34.83	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
117	20230810	130906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1330	105	2	8.57	1074399972	831301	226.83	1225	1340	1215	1592	858	1225	1292.43	1.04	145904	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	652	83.12	2.16	12	1.69	16.00	617.00	2915	20220809	-54.37	982	20221229	35.44	1941	-31.48	20230428	990	34.34	20230102	4555	-70.80	20220810	982	35.44	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
118	20230810	120923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1306	81	2	6.61	813769972	634048	173.00	1225	1315	1215	1592	858	1225	1283.45	1.04	75251	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	641	81.62	2.12	12	1.29	16.00	617.00	2915	20220809	-55.20	982	20221229	32.99	1941	-32.72	20230428	990	31.92	20230102	4555	-71.33	20220810	982	32.99	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
119	20230810	110925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1304	79	2	6.45	678186045	530036	144.62	1225	1307	1215	1592	858	1225	1279.51	1.04	56236	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	640	81.50	2.11	12	1.08	16.00	617.00	2915	20220809	-55.27	982	20221229	32.79	1941	-32.82	20230428	990	31.72	20230102	4555	-71.37	20220810	982	32.79	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
120	20230810	100919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1266	41	2	3.35	544216159	425919	116.21	1225	1304	1215	1592	858	1225	1277.75	1.04	40178	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	621	79.12	2.05	12	0.87	16.00	617.00	2915	20220809	-56.57	982	20221229	28.92	1941	-34.78	20230428	990	27.88	20230102	4555	-72.21	20220810	982	28.92	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
121	20230810	090929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1256	31	2	2.53	42418594	34466	9.40	1225	1256	1215	1592	858	1225	1230.74	1.04	3939	1301	1263	1223	1185	1145	1243	1165	245	367	500	800	1	1	49045134	616	78.50	2.04	12	0.07	16.00	617.00	2915	20220809	-56.91	982	20221229	27.90	1941	-35.29	20230428	990	26.87	20230102	4555	-72.43	20220810	982	27.90	20221229	0.28	N	263920	500	245 억	510091	N	N	N	N
122	20230809	160916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1225	0	3	0.00	440100825	364544	12.97	1228	1261	1183	1592	858	1225	1207.22	1.15	-55961	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	601	76.56	1.99	12	0.74	16.00	617.00	2915	20220808	-57.98	982	20221229	24.75	1941	-36.89	20230428	990	23.74	20230102	4555	-73.11	20220809	982	24.75	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
123	20230809	150904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1214	-11	5	-0.90	412585966	342015	12.17	1228	1261	1183	1592	858	1225	1206.34	1.15	-53927	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	595	75.88	1.97	12	0.70	16.00	617.00	2915	20220808	-58.35	982	20221229	23.63	1941	-37.45	20230428	990	22.63	20230102	4555	-73.35	20220809	982	23.63	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
124	20230809	140902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1231	6	2	0.49	373670689	310241	11.04	1228	1261	1183	1592	858	1225	1204.45	1.15	-53334	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	604	76.94	2.00	12	0.63	16.00	617.00	2915	20220808	-57.77	982	20221229	25.36	1941	-36.58	20230428	990	24.34	20230102	4555	-72.97	20220809	982	25.36	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
125	20230809	130924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1210	-15	5	-1.22	332195537	276203	9.83	1228	1261	1183	1592	858	1225	1202.72	1.15	-51456	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	593	75.62	1.96	12	0.56	16.00	617.00	2915	20220808	-58.49	982	20221229	23.22	1941	-37.66	20230428	990	22.22	20230102	4555	-73.44	20220809	982	23.22	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
126	20230809	120921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1191	-34	5	-2.78	267728160	222541	7.92	1228	1261	1183	1592	858	1225	1203.05	1.15	-36056	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	584	74.44	1.93	12	0.45	16.00	617.00	2915	20220808	-59.14	982	20221229	21.28	1941	-38.64	20230428	990	20.30	20230102	4555	-73.85	20220809	982	21.28	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
127	20230809	110913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1192	-33	5	-2.69	254231220	211211	7.52	1228	1261	1183	1592	858	1225	1203.68	1.15	-38822	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	585	74.50	1.93	12	0.43	16.00	617.00	2915	20220808	-59.11	982	20221229	21.38	1941	-38.59	20230428	990	20.40	20230102	4555	-73.83	20220809	982	21.38	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
128	20230809	100902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1201	-24	5	-1.96	207847938	172487	6.14	1228	1261	1183	1592	858	1225	1205.01	1.15	-41983	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	589	75.06	1.95	12	0.35	16.00	617.00	2915	20220808	-58.80	982	20221229	22.30	1941	-38.12	20230428	990	21.31	20230102	4555	-73.63	20220809	982	22.30	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
129	20230809	090907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1205	-20	5	-1.63	88527276	72659	2.59	1228	1261	1197	1592	858	1225	1218.39	1.15	-30387	1429	1326	1243	1140	1057	1378	1192	245	367	500	800	1	1	49045134	591	75.31	1.95	12	0.15	16.00	617.00	2915	20220808	-58.66	982	20221229	22.71	1941	-37.92	20230428	990	21.72	20230102	4555	-73.55	20220809	982	22.71	20221229	0.30	N	263920	500	245 억	564680	N	N	N	N
130	20230808	160924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1225	65	2	5.60	3502186747	2795145	1279.38	1160	1346	1160	1508	812	1160	1252.96	1.35	-92552	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	601	76.56	1.99	12	5.70	16.00	617.00	2915	20220805	-57.98	982	20221229	24.75	1941	-36.89	20230428	990	23.74	20230102	4555	-73.11	20220808	982	24.75	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
131	20230808	150912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1187	27	2	2.33	3450212756	2752247	1259.74	1160	1346	1160	1508	812	1160	1253.60	1.35	-84759	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	582	74.19	1.92	12	5.61	16.00	617.00	2915	20220805	-59.28	982	20221229	20.88	1941	-38.85	20230428	990	19.90	20230102	4555	-73.94	20220808	982	20.88	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
132	20230808	140909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1194	34	2	2.93	3359450590	2675672	1224.69	1160	1346	1160	1508	812	1160	1255.55	1.35	-114212	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	586	74.62	1.94	12	5.46	16.00	617.00	2915	20220805	-59.04	982	20221229	21.59	1941	-38.49	20230428	990	20.61	20230102	4555	-73.79	20220808	982	21.59	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
133	20230808	130900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1221	61	2	5.26	3189789540	2534128	1159.91	1160	1346	1160	1508	812	1160	1258.73	1.35	-133706	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	599	76.31	1.98	12	5.17	16.00	617.00	2915	20220805	-58.11	982	20221229	24.34	1941	-37.09	20230428	990	23.33	20230102	4555	-73.19	20220808	982	24.34	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
134	20230808	120907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1222	62	2	5.34	2989586401	2368860	1084.26	1160	1346	1160	1508	812	1160	1262.04	1.35	-157547	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	599	76.38	1.98	12	4.83	16.00	617.00	2915	20220805	-58.08	982	20221229	24.44	1941	-37.04	20230428	990	23.43	20230102	4555	-73.17	20220808	982	24.44	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
135	20230808	110855	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1240	80	2	6.90	558253545	462352	211.63	1160	1249	1160	1508	812	1160	1207.42	1.35	-31858	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	608	77.50	2.01	12	0.94	16.00	617.00	2915	20220805	-57.46	982	20221229	26.27	1941	-36.12	20230428	990	25.25	20230102	4555	-72.78	20220808	982	26.27	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
136	20230808	100909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1186	26	2	2.24	167008584	141519	64.78	1160	1200	1160	1508	812	1160	1180.11	1.35	325	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	582	74.12	1.92	12	0.29	16.00	617.00	2915	20220805	-59.31	982	20221229	20.77	1941	-38.90	20230428	990	19.80	20230102	4555	-73.96	20220808	982	20.77	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
137	20230808	090913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1182	22	2	1.90	26610004	22699	10.39	1160	1187	1160	1508	812	1160	1172.30	1.35	-1266	1208	1183	1137	1112	1066	1196	1125	245	348	500	760	1	1	49045134	580	73.88	1.92	12	0.05	16.00	617.00	2915	20220805	-59.45	982	20221229	20.37	1941	-39.10	20230428	990	19.39	20230102	4555	-74.05	20220808	982	20.37	20221229	0.30	N	263920	500	245 억	661241	N	N	N	N
138	20230807	160904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1160	70	2	6.42	237080464	209477	198.80	1091	1162	1091	1417	763	1090	1131.61	1.25	47544	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	569	72.50	1.88	12	0.43	16.00	617.00	2915	20220804	-60.21	982	20221229	18.13	1941	-40.24	20230428	990	17.17	20230102	4555	-74.53	20220808	982	18.13	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
139	20230807	150904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1153	63	2	5.78	224753182	198844	188.71	1091	1160	1091	1417	763	1090	1130.30	1.25	49047	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	565	72.06	1.87	12	0.41	16.00	617.00	2915	20220804	-60.45	982	20221229	17.41	1941	-40.60	20230428	990	16.46	20230102	4555	-74.69	20220808	982	17.41	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
140	20230807	140908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	47	2	4.31	179683233	159512	151.38	1091	1140	1091	1417	763	1090	1126.46	1.25	42791	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	558	71.06	1.84	12	0.33	16.00	617.00	2915	20220804	-60.99	982	20221229	15.78	1941	-41.42	20230428	990	14.85	20230102	4555	-75.04	20220808	982	15.78	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
141	20230807	130859	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1135	45	2	4.13	137368427	122106	115.88	1091	1140	1091	1417	763	1090	1124.99	1.25	25678	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	557	70.94	1.84	12	0.25	16.00	617.00	2915	20220804	-61.06	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	4555	-75.08	20220808	982	15.58	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
142	20230807	120858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1135	45	2	4.13	118891566	105788	100.40	1091	1140	1091	1417	763	1090	1123.87	1.25	21171	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	557	70.94	1.84	12	0.22	16.00	617.00	2915	20220804	-61.06	982	20221229	15.58	1941	-41.52	20230428	990	14.65	20230102	4555	-75.08	20220808	982	15.58	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
143	20230807	110851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1136	46	2	4.22	89848237	80165	76.08	1091	1140	1091	1417	763	1090	1120.79	1.25	14615	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	557	71.00	1.84	12	0.16	16.00	617.00	2915	20220804	-61.03	982	20221229	15.68	1941	-41.47	20230428	990	14.75	20230102	4555	-75.06	20220808	982	15.68	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
144	20230807	100903	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1123	33	2	3.03	22511276	20332	19.30	1091	1129	1091	1417	763	1090	1107.18	1.25	-5973	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	551	70.19	1.82	12	0.04	16.00	617.00	2915	20220804	-61.48	982	20221229	14.36	1941	-42.14	20230428	990	13.43	20230102	4555	-75.35	20220808	982	14.36	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
145	20230807	090900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1095	5	2	0.46	4884962	4474	4.25	1091	1095	1091	1417	763	1090	1091.86	1.25	-926	1148	1119	1091	1062	1034	1133	1076	245	327	500	710	1	1	49045134	537	68.44	1.77	12	0.01	16.00	617.00	2915	20220804	-62.44	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	4555	-75.96	20220808	982	11.51	20221229	0.30	N	263920	500	245 억	614715	N	N	N	N
146	20230804	160853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1090	23	2	2.16	115149584	105370	68.65	1068	1120	1063	1387	747	1067	1092.81	1.27	-7876	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	535	68.12	1.77	12	0.21	16.00	617.00	2915	20220803	-62.61	982	20221229	11.00	1941	-43.84	20230428	990	10.10	20230102	4555	-76.07	20220804	982	11.00	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
147	20230804	150853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1095	28	2	2.62	103778537	94991	61.89	1068	1120	1063	1387	747	1067	1092.51	1.27	-10264	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	537	68.44	1.77	12	0.19	16.00	617.00	2915	20220803	-62.44	982	20221229	11.51	1941	-43.59	20230428	990	10.61	20230102	4555	-75.96	20220804	982	11.51	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
148	20230804	140906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1092	25	2	2.34	80566908	73800	48.08	1068	1120	1063	1387	747	1067	1091.69	1.27	-18844	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	536	68.25	1.77	12	0.15	16.00	617.00	2915	20220803	-62.54	982	20221229	11.20	1941	-43.74	20230428	990	10.30	20230102	4555	-76.03	20220804	982	11.20	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
149	20230804	130850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1089	22	2	2.06	75847619	69476	45.27	1068	1120	1063	1387	747	1067	1091.71	1.27	-19137	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	534	68.06	1.76	12	0.14	16.00	617.00	2915	20220803	-62.64	982	20221229	10.90	1941	-43.89	20230428	990	10.00	20230102	4555	-76.09	20220804	982	10.90	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
150	20230804	120847	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1096	29	2	2.72	66089326	60506	39.42	1068	1120	1063	1387	747	1067	1092.28	1.27	-18027	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	538	68.50	1.78	12	0.12	16.00	617.00	2915	20220803	-62.40	982	20221229	11.61	1941	-43.53	20230428	990	10.71	20230102	4555	-75.94	20220804	982	11.61	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
151	20230804	110858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1103	36	2	3.37	63315412	57970	37.77	1068	1120	1063	1387	747	1067	1092.21	1.27	-16978	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	541	68.94	1.79	12	0.12	16.00	617.00	2915	20220803	-62.16	982	20221229	12.32	1941	-43.17	20230428	990	11.41	20230102	4555	-75.78	20220804	982	12.32	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
152	20230804	100842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1105	38	2	3.56	59045210	54083	35.24	1068	1120	1063	1387	747	1067	1091.75	1.27	-17096	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	542	69.06	1.79	12	0.11	16.00	617.00	2915	20220803	-62.09	982	20221229	12.53	1941	-43.07	20230428	990	11.62	20230102	4555	-75.74	20220804	982	12.53	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
153	20230804	090843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1067	0	3	0.00	6498521	6080	3.96	1068	1073	1067	1387	747	1067	1068.84	1.27	106	1105	1086	1071	1052	1037	1078	1044	245	320	500	700	1	1	49045134	523	66.69	1.73	12	0.01	16.00	617.00	2915	20220803	-63.40	982	20221229	8.66	1941	-45.03	20230428	990	7.78	20230102	4555	-76.58	20220804	982	8.66	20221229	0.32	N	263920	500	245 억	622948	N	N	N	N
154	20230803	160844	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1067	-13	5	-1.20	164014678	152980	73.39	1078	1090	1056	1404	756	1080	1072.16	1.22	26627	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	523	66.69	1.73	12	0.31	16.00	617.00	2915	20220802	-63.40	982	20221229	8.66	1941	-45.03	20230428	990	7.78	20230102	4555	-76.58	20220803	982	8.66	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
155	20230803	150852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1069	-11	5	-1.02	157831475	147188	70.61	1078	1090	1056	1404	756	1080	1072.31	1.22	26149	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	524	66.81	1.73	12	0.30	16.00	617.00	2915	20220802	-63.33	982	20221229	8.86	1941	-44.93	20230428	990	7.98	20230102	4555	-76.53	20220803	982	8.86	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
156	20230803	140844	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1068	-12	5	-1.11	148515462	138479	66.43	1078	1090	1056	1404	756	1080	1072.48	1.22	22696	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	524	66.75	1.73	12	0.28	16.00	617.00	2915	20220802	-63.36	982	20221229	8.76	1941	-44.98	20230428	990	7.88	20230102	4555	-76.55	20220803	982	8.76	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
157	20230803	130846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1075	-5	5	-0.46	142913699	133254	63.93	1078	1090	1056	1404	756	1080	1072.49	1.22	19605	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	527	67.19	1.74	12	0.27	16.00	617.00	2915	20220802	-63.12	982	20221229	9.47	1941	-44.62	20230428	990	8.59	20230102	4555	-76.40	20220803	982	9.47	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
158	20230803	120850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1064	-16	5	-1.48	133180152	124174	59.57	1078	1090	1056	1404	756	1080	1072.53	1.22	11123	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	522	66.50	1.72	12	0.25	16.00	617.00	2915	20220802	-63.50	982	20221229	8.35	1941	-45.18	20230428	990	7.47	20230102	4555	-76.64	20220803	982	8.35	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
159	20230803	110839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1070	-10	5	-0.93	121252984	112988	54.21	1078	1090	1056	1404	756	1080	1073.15	1.22	14065	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	525	66.88	1.73	12	0.23	16.00	617.00	2915	20220802	-63.29	982	20221229	8.96	1941	-44.87	20230428	990	8.08	20230102	4555	-76.51	20220803	982	8.96	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
160	20230803	100838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1082	2	2	0.19	96784747	90176	43.26	1078	1090	1056	1404	756	1080	1073.29	1.22	23213	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	531	67.62	1.75	12	0.18	16.00	617.00	2915	20220802	-62.88	982	20221229	10.18	1941	-44.26	20230428	990	9.29	20230102	4555	-76.25	20220803	982	10.18	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
161	20230803	090839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1065	-15	5	-1.39	14232072	13350	6.40	1078	1078	1065	1404	756	1080	1066.07	1.22	-3047	1137	1108	1094	1065	1051	1101	1058	245	324	500	710	1	1	49045134	522	66.56	1.73	12	0.03	16.00	617.00	2915	20220802	-63.46	982	20221229	8.45	1941	-45.13	20230428	990	7.58	20230102	4555	-76.62	20220803	982	8.45	20221229	0.34	N	263920	500	245 억	596124	N	N	N	N
162	20230802	160845	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1080	-25	5	-2.26	228621674	208244	330.06	1096	1123	1080	1436	774	1105	1097.89	1.23	-10459	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	530	67.50	1.75	12	0.42	16.00	617.00	2915	20220801	-62.95	982	20221229	9.98	1941	-44.36	20230428	990	9.09	20230102	4555	-76.29	20220802	982	9.98	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
163	20230802	150856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1087	-18	5	-1.63	209134056	190217	301.49	1096	1123	1080	1436	774	1105	1099.44	1.23	-10855	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	533	67.94	1.76	12	0.39	16.00	617.00	2915	20220801	-62.71	982	20221229	10.69	1941	-44.00	20230428	990	9.80	20230102	4555	-76.14	20220802	982	10.69	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
164	20230802	140845	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1090	-15	5	-1.36	196857977	178959	283.64	1096	1123	1080	1436	774	1105	1100.01	1.23	-10063	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	535	68.12	1.77	12	0.36	16.00	617.00	2915	20220801	-62.61	982	20221229	11.00	1941	-43.84	20230428	990	10.10	20230102	4555	-76.07	20220802	982	11.00	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
165	20230802	130840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1091	-14	5	-1.27	162989676	147871	234.37	1096	1123	1088	1436	774	1105	1102.24	1.23	-12340	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	535	68.19	1.77	12	0.30	16.00	617.00	2915	20220801	-62.57	982	20221229	11.10	1941	-43.79	20230428	990	10.20	20230102	4555	-76.05	20220802	982	11.10	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
166	20230802	120835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1102	-3	5	-0.27	142897683	129460	205.19	1096	1123	1088	1436	774	1105	1103.80	1.23	-13279	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	540	68.88	1.79	12	0.26	16.00	617.00	2915	20220801	-62.20	982	20221229	12.22	1941	-43.23	20230428	990	11.31	20230102	4555	-75.81	20220802	982	12.22	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
167	20230802	110837	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1106	1	2	0.09	96229021	86949	137.81	1096	1123	1088	1436	774	1105	1106.73	1.23	3463	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	542	69.12	1.79	12	0.18	16.00	617.00	2915	20220801	-62.06	982	20221229	12.63	1941	-43.02	20230428	990	11.72	20230102	4555	-75.72	20220802	982	12.63	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
168	20230802	100839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1116	11	2	1.00	59930408	54411	86.24	1096	1119	1088	1436	774	1105	1101.43	1.23	-2671	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	547	69.75	1.81	12	0.11	16.00	617.00	2915	20220801	-61.72	982	20221229	13.65	1941	-42.50	20230428	990	12.73	20230102	4555	-75.50	20220802	982	13.65	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
169	20230802	090838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1097	-8	5	-0.72	24636350	22499	35.66	1096	1100	1088	1436	774	1105	1094.91	1.23	-12219	1133	1119	1106	1092	1079	1126	1099	245	331	500	720	1	1	49045134	538	68.56	1.78	12	0.05	16.00	617.00	2915	20220801	-62.37	982	20221229	11.71	1941	-43.48	20230428	990	10.81	20230102	4555	-75.92	20220802	982	11.71	20221229	0.32	N	263920	500	245 억	602492	N	N	N	N
170	20230801	160837	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1105	12	2	1.10	69505207	62873	82.04	1093	1120	1093	1420	766	1093	1105.49	1.25	-9610	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	542	69.06	1.79	12	0.13	16.00	617.00	2915	20220729	-62.09	982	20221229	12.53	1941	-43.07	20230428	990	11.62	20230102	4555	-75.74	20220801	982	12.53	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
171	20230801	150833	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1103	10	2	0.91	68343399	61821	80.67	1093	1120	1093	1420	766	1093	1105.50	1.25	-9670	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	541	68.94	1.79	12	0.13	16.00	617.00	2915	20220729	-62.16	982	20221229	12.32	1941	-43.17	20230428	990	11.41	20230102	4555	-75.78	20220801	982	12.32	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
172	20230801	140849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1099	6	2	0.55	62293630	56311	73.48	1093	1120	1093	1420	766	1093	1106.24	1.25	-9678	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	539	68.69	1.78	12	0.11	16.00	617.00	2915	20220729	-62.30	982	20221229	11.91	1941	-43.38	20230428	990	11.01	20230102	4555	-75.87	20220801	982	11.91	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
173	20230801	130830	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1106	13	2	1.19	47934083	43230	56.41	1093	1120	1093	1420	766	1093	1108.82	1.25	-2346	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	542	69.12	1.79	12	0.09	16.00	617.00	2915	20220729	-62.06	982	20221229	12.63	1941	-43.02	20230428	990	11.72	20230102	4555	-75.72	20220801	982	12.63	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
174	20230801	120831	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1115	22	2	2.01	31552481	28385	37.04	1093	1120	1093	1420	766	1093	1111.59	1.25	3079	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	547	69.69	1.81	12	0.06	16.00	617.00	2915	20220729	-61.75	982	20221229	13.54	1941	-42.56	20230428	990	12.63	20230102	4555	-75.52	20220801	982	13.54	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
175	20230801	110827	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1110	17	2	1.56	27952446	25141	32.81	1093	1120	1093	1420	766	1093	1111.83	1.25	4767	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	544	69.38	1.80	12	0.05	16.00	617.00	2915	20220729	-61.92	982	20221229	13.03	1941	-42.81	20230428	990	12.12	20230102	4555	-75.63	20220801	982	13.03	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
176	20230801	100832	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1117	24	2	2.20	17970910	16169	21.10	1093	1120	1093	1420	766	1093	1111.44	1.25	1114	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	548	69.81	1.81	12	0.03	16.00	617.00	2915	20220729	-61.68	982	20221229	13.75	1941	-42.45	20230428	990	12.83	20230102	4555	-75.48	20220801	982	13.75	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N
177	20230801	090825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1107	14	2	1.28	1399180	1275	1.66	1093	1109	1093	1420	766	1093	1097.40	1.25	-211	1106	1099	1089	1082	1072	1103	1086	245	327	500	720	1	1	49045134	543	69.19	1.79	12	0.00	16.00	617.00	2915	20220729	-62.02	982	20221229	12.73	1941	-42.97	20230428	990	11.82	20230102	4555	-75.70	20220801	982	12.73	20221229	0.31	N	263920	500	245 억	612093	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History