KissMeData/373200/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	707	37	2	5.52	745880608	1083934	136.32	675	707	666	871	469	670	688.07	1.17	0	148032	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	535	-6.26	10.71	12	1.43	-113.00	66.00	2270	20240223	-68.85	534	20240820	32.40	2270	-68.85	20240223	534	32.40	20240820	8200	-91.38	20231205	534	32.40	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
3	20240830	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	697	27	2	4.03	609555496	889269	111.84	675	700	666	871	469	670	685.46	1.17	0	23928	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	528	-6.17	10.56	12	1.17	-113.00	66.00	2270	20240223	-69.30	534	20240820	30.52	2270	-69.30	20240223	534	30.52	20240820	8200	-91.50	20231205	534	30.52	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
4	20240830	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	695	25	2	3.73	511350968	748017	94.07	675	695	666	871	469	670	683.61	1.17	0	-22594	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	526	-6.15	10.53	12	0.99	-113.00	66.00	2270	20240223	-69.38	534	20240820	30.15	2270	-69.38	20240223	534	30.15	20240820	8200	-91.52	20231205	534	30.15	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
5	20240830	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	684	14	2	2.09	388503189	569587	71.63	675	694	666	871	469	670	682.08	1.17	0	-98241	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	518	-6.05	10.36	12	0.75	-113.00	66.00	2270	20240223	-69.87	534	20240820	28.09	2270	-69.87	20240223	534	28.09	20240820	8200	-91.66	20231205	534	28.09	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
6	20240830	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	671	1	2	0.15	313100791	458886	57.71	675	694	666	871	469	670	682.31	1.17	0	-90307	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	508	-5.94	10.17	12	0.61	-113.00	66.00	2270	20240223	-70.44	534	20240820	25.66	2270	-70.44	20240223	534	25.66	20240820	8200	-91.82	20231205	534	25.66	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
7	20240830	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	678	8	2	1.19	260630694	380757	47.89	675	694	670	871	469	670	684.51	1.17	0	-37680	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	513	-6.00	10.27	12	0.50	-113.00	66.00	2270	20240223	-70.13	534	20240820	26.97	2270	-70.13	20240223	534	26.97	20240820	8200	-91.73	20231205	534	26.97	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
8	20240830	101226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	691	21	2	3.13	197682023	288300	36.26	675	694	670	871	469	670	685.68	1.17	0	913	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	523	-6.12	10.47	12	0.38	-113.00	66.00	2270	20240223	-69.56	534	20240820	29.40	2270	-69.56	20240223	534	29.40	20240820	8200	-91.57	20231205	534	29.40	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
9	20240830	091231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	693	23	2	3.43	46739643	68549	8.62	675	694	670	871	469	670	681.84	1.17	0	14578	693	681	658	646	623	687	652	76	201	100	460	1	1	75705657	525	-6.13	10.50	12	0.09	-113.00	66.00	2270	20240223	-69.47	534	20240820	29.78	2270	-69.47	20240223	534	29.78	20240820	8200	-91.55	20231205	534	29.78	20240820	0.77	N	373200	100	75 억		889343	N	N	0	N	00	N
10	20240829	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	670	16	2	2.45	517847104	789457	131.61	649	670	635	850	458	654	655.61	1.04	0	100672	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	507	-5.93	10.15	12	1.04	-113.00	66.00	2270	20240223	-70.48	534	20240820	25.47	2270	-70.48	20240223	534	25.47	20240820	8200	-91.83	20231205	534	25.47	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
11	20240829	151243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	670	16	2	2.45	482397149	736545	122.79	649	670	635	850	458	654	654.95	1.04	0	100260	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	507	-5.93	10.15	12	0.97	-113.00	66.00	2270	20240223	-70.48	534	20240820	25.47	2270	-70.48	20240223	534	25.47	20240820	8200	-91.83	20231205	534	25.47	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
12	20240829	141242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	657	3	2	0.46	399654243	611831	101.99	649	670	635	850	458	654	653.21	1.04	0	25968	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	497	-5.81	9.95	12	0.81	-113.00	66.00	2270	20240223	-71.06	534	20240820	23.03	2270	-71.06	20240223	534	23.03	20240820	8200	-91.99	20231205	534	23.03	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
13	20240829	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	660	6	2	0.92	386951846	592472	98.77	649	670	635	850	458	654	653.11	1.04	0	30807	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	500	-5.84	10.00	12	0.78	-113.00	66.00	2270	20240223	-70.93	534	20240820	23.60	2270	-70.93	20240223	534	23.60	20240820	8200	-91.95	20231205	534	23.60	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
14	20240829	121242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	664	10	2	1.53	341640032	523712	87.30	649	670	635	850	458	654	652.34	1.04	0	73232	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	503	-5.88	10.06	12	0.69	-113.00	66.00	2270	20240223	-70.75	534	20240820	24.34	2270	-70.75	20240223	534	24.34	20240820	8200	-91.90	20231205	534	24.34	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
15	20240829	111242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	668	14	2	2.14	316890842	486339	81.07	649	670	635	850	458	654	651.58	1.04	0	64657	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	506	-5.91	10.12	12	0.64	-113.00	66.00	2270	20240223	-70.57	534	20240820	25.09	2270	-70.57	20240223	534	25.09	20240820	8200	-91.85	20231205	534	25.09	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
16	20240829	101233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	653	-1	5	-0.15	228235922	352896	58.83	649	667	635	850	458	654	646.75	1.04	0	69506	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	494	-5.78	9.89	12	0.47	-113.00	66.00	2270	20240223	-71.23	534	20240820	22.28	2270	-71.23	20240223	534	22.28	20240820	8200	-92.04	20231205	534	22.28	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
17	20240829	091242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	654	0	3	0.00	94792446	145573	24.27	649	667	645	850	458	654	651.17	1.04	0	32790	687	670	657	640	627	664	634	76	196	100	450	1	1	75705657	495	-5.79	9.91	12	0.19	-113.00	66.00	2270	20240223	-71.19	534	20240820	22.47	2270	-71.19	20240223	534	22.47	20240820	8200	-92.02	20231205	534	22.47	20240820	0.87	N	373200	100	75 억		789066	N	N	0	N	00	N
18	20240828	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	654	-13	5	-1.95	394842538	598771	41.20	673	674	644	867	467	667	659.42	1.04	0	2682	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	495	-5.79	9.91	12	0.79	-113.00	66.00	2270	20240223	-71.19	534	20240820	22.47	2270	-71.19	20240223	534	22.47	20240820	8200	-92.02	20231205	534	22.47	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
19	20240828	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	651	-16	5	-2.40	362435080	549076	37.78	673	674	644	867	467	667	660.08	1.04	0	8253	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	493	-5.76	9.86	12	0.73	-113.00	66.00	2270	20240223	-71.32	534	20240820	21.91	2270	-71.32	20240223	534	21.91	20240820	8200	-92.06	20231205	534	21.91	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
20	20240828	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	664	-3	5	-0.45	289931562	438743	30.19	673	674	644	867	467	667	660.82	1.04	0	13021	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	503	-5.88	10.06	12	0.58	-113.00	66.00	2270	20240223	-70.75	534	20240820	24.34	2270	-70.75	20240223	534	24.34	20240820	8200	-91.90	20231205	534	24.34	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
21	20240828	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	663	-4	5	-0.60	260427280	394295	27.13	673	674	644	867	467	667	660.49	1.04	0	32880	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	502	-5.87	10.05	12	0.52	-113.00	66.00	2270	20240223	-70.79	534	20240820	24.16	2270	-70.79	20240223	534	24.16	20240820	8200	-91.91	20231205	534	24.16	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
22	20240828	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	668	1	2	0.15	229438573	347655	23.92	673	674	644	867	467	667	659.96	1.04	0	31418	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	506	-5.91	10.12	12	0.46	-113.00	66.00	2270	20240223	-70.57	534	20240820	25.09	2270	-70.57	20240223	534	25.09	20240820	8200	-91.85	20231205	534	25.09	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
23	20240828	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	663	-4	5	-0.60	191477294	290504	19.99	673	674	644	867	467	667	659.12	1.04	0	34058	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	502	-5.87	10.05	12	0.38	-113.00	66.00	2270	20240223	-70.79	534	20240820	24.16	2270	-70.79	20240223	534	24.16	20240820	8200	-91.91	20231205	534	24.16	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
24	20240828	101233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	668	1	2	0.15	161821332	245681	16.90	673	674	644	867	467	667	658.66	1.04	0	41602	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	506	-5.91	10.12	12	0.32	-113.00	66.00	2270	20240223	-70.57	534	20240820	25.09	2270	-70.57	20240223	534	25.09	20240820	8200	-91.85	20231205	534	25.09	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
25	20240828	091225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	665	-2	5	-0.30	39638925	60315	4.15	673	674	644	867	467	667	657.20	1.04	0	-10417	737	701	678	642	619	690	631	76	200	100	460	1	1	75705657	503	-5.88	10.08	12	0.08	-113.00	66.00	2270	20240223	-70.70	534	20240820	24.53	2270	-70.70	20240223	534	24.53	20240820	8200	-91.89	20231205	534	24.53	20240820	0.74	N	373200	100	75 억		786351	N	N	0	N	00	N
26	20240827	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	667	-40	5	-5.66	976921054	1448756	70.96	707	714	655	919	495	707	674.32	1.36	0	-242492	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	505	-5.90	10.11	12	1.91	-113.00	66.00	2270	20240223	-70.62	534	20240820	24.91	2270	-70.62	20240223	534	24.91	20240820	8200	-91.87	20231205	534	24.91	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
27	20240827	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	664	-43	5	-6.08	898198226	1331476	65.22	707	714	655	919	495	707	674.59	1.36	0	-181270	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	503	-5.88	10.06	12	1.76	-113.00	66.00	2270	20240223	-70.75	534	20240820	24.34	2270	-70.75	20240223	534	24.34	20240820	8200	-91.90	20231205	534	24.34	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
28	20240827	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	670	-37	5	-5.23	706145357	1042086	51.04	707	714	657	919	495	707	677.63	1.36	0	-166683	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	507	-5.93	10.15	12	1.38	-113.00	66.00	2270	20240223	-70.48	534	20240820	25.47	2270	-70.48	20240223	534	25.47	20240820	8200	-91.83	20231205	534	25.47	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
29	20240827	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	678	-29	5	-4.10	643376888	948366	46.45	707	714	657	919	495	707	678.41	1.36	0	-135334	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	513	-6.00	10.27	12	1.25	-113.00	66.00	2270	20240223	-70.13	534	20240820	26.97	2270	-70.13	20240223	534	26.97	20240820	8200	-91.73	20231205	534	26.97	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
30	20240827	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	667	-40	5	-5.66	610185607	899103	44.04	707	714	657	919	495	707	678.66	1.36	0	-130137	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	505	-5.90	10.11	12	1.19	-113.00	66.00	2270	20240223	-70.62	534	20240820	24.91	2270	-70.62	20240223	534	24.91	20240820	8200	-91.87	20231205	534	24.91	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
31	20240827	111212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	677	-30	5	-4.24	466207152	682531	33.43	707	714	668	919	495	707	683.06	1.36	0	-83450	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	513	-5.99	10.26	12	0.90	-113.00	66.00	2270	20240223	-70.18	534	20240820	26.78	2270	-70.18	20240223	534	26.78	20240820	8200	-91.74	20231205	534	26.78	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
32	20240827	101208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	695	-12	5	-1.70	294995255	429666	21.04	707	714	676	919	495	707	686.57	1.36	0	-24920	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	526	-6.15	10.53	12	0.57	-113.00	66.00	2270	20240223	-69.38	534	20240820	30.15	2270	-69.38	20240223	534	30.15	20240820	8200	-91.52	20231205	534	30.15	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
33	20240827	091209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	693	-14	5	-1.98	70126421	100847	4.94	707	714	687	919	495	707	695.37	1.36	0	-43269	779	742	716	679	653	730	667	76	212	100	490	1	1	75705657	525	-6.13	10.50	12	0.13	-113.00	66.00	2270	20240223	-69.47	534	20240820	29.78	2270	-69.47	20240223	534	29.78	20240820	8200	-91.55	20231205	534	29.78	20240820	0.80	N	373200	100	75 억		1027429	N	N	0	N	00	N
34	20240826	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	707	-29	5	-3.94	1436535909	2017325	56.54	725	753	690	956	516	736	712.11	2.00	0	-483005	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	535	-6.26	10.71	12	2.66	-113.00	66.00	2270	20240223	-68.85	534	20240820	32.40	2270	-68.85	20240223	534	32.40	20240820	8200	-91.38	20231205	534	32.40	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
35	20240826	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	713	-23	5	-3.12	1405203668	1972903	55.30	725	753	690	956	516	736	712.25	2.00	0	-460363	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	540	-6.31	10.80	12	2.61	-113.00	66.00	2270	20240223	-68.59	534	20240820	33.52	2270	-68.59	20240223	534	33.52	20240820	8200	-91.30	20231205	534	33.52	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
36	20240826	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	714	-22	5	-2.99	1280177837	1796957	50.37	725	753	690	956	516	736	712.41	2.00	0	-409846	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	541	-6.32	10.82	12	2.37	-113.00	66.00	2270	20240223	-68.55	534	20240820	33.71	2270	-68.55	20240223	534	33.71	20240820	8200	-91.29	20231205	534	33.71	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
37	20240826	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	712	-24	5	-3.26	1179463775	1656681	46.44	725	753	690	956	516	736	711.94	2.00	0	-401199	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	539	-6.30	10.79	12	2.19	-113.00	66.00	2270	20240223	-68.63	534	20240820	33.33	2270	-68.63	20240223	534	33.33	20240820	8200	-91.32	20231205	534	33.33	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
38	20240826	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	705	-31	5	-4.21	1020186883	1431723	40.13	725	753	690	956	516	736	712.56	2.00	0	-359490	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	534	-6.24	10.68	12	1.89	-113.00	66.00	2270	20240223	-68.94	534	20240820	32.02	2270	-68.94	20240223	534	32.02	20240820	8200	-91.40	20231205	534	32.02	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
39	20240826	111202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	697	-39	5	-5.30	876014210	1224587	34.32	725	753	693	956	516	736	715.35	2.00	0	-327287	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	528	-6.17	10.56	12	1.62	-113.00	66.00	2270	20240223	-69.30	534	20240820	30.52	2270	-69.30	20240223	534	30.52	20240820	8200	-91.50	20231205	534	30.52	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
40	20240826	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	707	-29	5	-3.94	591351744	817725	22.92	725	753	702	956	516	736	723.17	2.00	0	-252563	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	535	-6.26	10.71	12	1.08	-113.00	66.00	2270	20240223	-68.85	534	20240820	32.40	2270	-68.85	20240223	534	32.40	20240820	8200	-91.38	20231205	534	32.40	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
41	20240826	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	722	-14	5	-1.90	225754801	307094	8.61	725	753	716	956	516	736	735.13	2.00	0	-173143	794	765	709	680	624	779	694	76	220	100	510	1	1	75705657	547	-6.39	10.94	12	0.41	-113.00	66.00	2270	20240223	-68.19	534	20240820	35.21	2270	-68.19	20240223	534	35.21	20240820	8200	-91.20	20231205	534	35.21	20240820	0.80	N	373200	100	75 억		1511163	N	N	0	N	00	N
42	20240823	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	736	66	2	9.85	2517682569	3508915	177.45	669	738	653	871	469	670	717.43	0.94	0	821478	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	557	-6.51	11.15	12	4.63	-113.00	66.00	2270	20240223	-67.58	534	20240820	37.83	2270	-67.58	20240223	534	37.83	20240820	8200	-91.02	20231205	534	37.83	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
43	20240823	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	730	60	2	8.96	2350783239	3281044	165.92	669	738	653	871	469	670	716.47	0.94	0	796603	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	553	-6.46	11.06	12	4.33	-113.00	66.00	2270	20240223	-67.84	534	20240820	36.70	2270	-67.84	20240223	534	36.70	20240820	8200	-91.10	20231205	534	36.70	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
44	20240823	141201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	720	50	2	7.46	1774549066	2490453	125.94	669	732	653	871	469	670	712.54	0.94	0	607908	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	545	-6.37	10.91	12	3.29	-113.00	66.00	2270	20240223	-68.28	534	20240820	34.83	2270	-68.28	20240223	534	34.83	20240820	8200	-91.22	20231205	534	34.83	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
45	20240823	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	717	47	2	7.01	1387426764	1957047	98.97	669	731	653	871	469	670	708.94	0.94	0	392826	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	543	-6.35	10.86	12	2.59	-113.00	66.00	2270	20240223	-68.41	534	20240820	34.27	2270	-68.41	20240223	534	34.27	20240820	8200	-91.26	20231205	534	34.27	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
46	20240823	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	724	54	2	8.06	1166092982	1649103	83.40	669	731	653	871	469	670	707.11	0.94	0	367499	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	548	-6.41	10.97	12	2.18	-113.00	66.00	2270	20240223	-68.11	534	20240820	35.58	2270	-68.11	20240223	534	35.58	20240820	8200	-91.17	20231205	534	35.58	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
47	20240823	111154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	718	48	2	7.16	759502071	1084693	54.85	669	723	653	871	469	670	700.20	0.94	0	242684	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	544	-6.35	10.88	12	1.43	-113.00	66.00	2270	20240223	-68.37	534	20240820	34.46	2270	-68.37	20240223	534	34.46	20240820	8200	-91.24	20231205	534	34.46	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
48	20240823	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	696	26	2	3.88	340563735	491869	24.87	669	705	653	871	469	670	692.39	0.94	0	102883	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	527	-6.16	10.55	12	0.65	-113.00	66.00	2270	20240223	-69.34	534	20240820	30.34	2270	-69.34	20240223	534	30.34	20240820	8200	-91.51	20231205	534	30.34	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
49	20240823	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	690	20	2	2.99	45413919	67288	3.40	669	692	653	871	469	670	674.92	0.94	0	8471	716	692	671	647	626	705	660	76	201	100	460	1	1	75705657	522	-6.11	10.45	12	0.09	-113.00	66.00	2270	20240223	-69.60	534	20240820	29.21	2270	-69.60	20240223	534	29.21	20240820	8200	-91.59	20231205	534	29.21	20240820	0.87	N	373200	100	75 억		708068	N	N	0	N	00	N
50	20240822	161153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	670	8	2	1.21	1338444441	1970908	58.99	662	695	650	860	464	662	679.10	1.29	0	-274147	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	507	-5.93	10.15	12	2.60	-113.00	66.00	2270	20240223	-70.48	534	20240820	25.47	2270	-70.48	20240223	534	25.47	20240820	8200	-91.83	20231205	534	25.47	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
51	20240822	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	672	10	2	1.51	1299440395	1912739	57.25	662	695	650	860	464	662	679.36	1.29	0	-279866	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	509	-5.95	10.18	12	2.53	-113.00	66.00	2270	20240223	-70.40	534	20240820	25.84	2270	-70.40	20240223	534	25.84	20240820	8200	-91.80	20231205	534	25.84	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
52	20240822	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	683	21	2	3.17	1158857827	1704688	51.02	662	695	650	860	464	662	679.81	1.29	0	-251513	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	517	-6.04	10.35	12	2.25	-113.00	66.00	2270	20240223	-69.91	534	20240820	27.90	2270	-69.91	20240223	534	27.90	20240820	8200	-91.67	20231205	534	27.90	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
53	20240822	131201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	683	21	2	3.17	1059690200	1559665	46.68	662	695	650	860	464	662	679.43	1.29	0	-225695	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	517	-6.04	10.35	12	2.06	-113.00	66.00	2270	20240223	-69.91	534	20240820	27.90	2270	-69.91	20240223	534	27.90	20240820	8200	-91.67	20231205	534	27.90	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
54	20240822	121206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	678	16	2	2.42	856141392	1257834	37.65	662	695	650	860	464	662	680.65	1.29	0	-190547	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	513	-6.00	10.27	12	1.66	-113.00	66.00	2270	20240223	-70.13	534	20240820	26.97	2270	-70.13	20240223	534	26.97	20240820	8200	-91.73	20231205	534	26.97	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
55	20240822	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	685	23	2	3.47	679639680	999321	29.91	662	695	650	860	464	662	680.10	1.29	0	-168115	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	519	-6.06	10.38	12	1.32	-113.00	66.00	2270	20240223	-69.82	534	20240820	28.28	2270	-69.82	20240223	534	28.28	20240820	8200	-91.65	20231205	534	28.28	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
56	20240822	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	685	23	2	3.47	518965215	765370	22.91	662	692	650	860	464	662	678.06	1.29	0	-188722	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	519	-6.06	10.38	12	1.01	-113.00	66.00	2270	20240223	-69.82	534	20240820	28.28	2270	-69.82	20240223	534	28.28	20240820	8200	-91.65	20231205	534	28.28	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
57	20240822	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	664	2	2	0.30	103013006	155384	4.65	662	675	650	860	464	662	662.96	1.29	0	-35614	754	708	659	613	564	731	636	76	198	100	460	1	1	75705657	503	-5.88	10.06	12	0.21	-113.00	66.00	2270	20240223	-70.75	534	20240820	24.34	2270	-70.75	20240223	534	24.34	20240820	8200	-91.90	20231205	534	24.34	20240820	0.90	N	373200	100	75 억		979100	N	N	0	N	00	N
58	20240821	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	662	23	2	3.60	2203858936	3322318	68.65	624	705	610	830	448	639	663.33	1.25	0	27815	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	501	-5.86	10.03	12	4.39	-113.00	66.00	2270	20240223	-70.84	534	20240820	23.97	2270	-70.84	20240223	534	23.97	20240820	8200	-91.93	20231205	534	23.97	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
59	20240821	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	667	28	2	4.38	2086378564	3145222	64.99	624	705	610	830	448	639	663.35	1.25	0	15785	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	505	-5.90	10.11	12	4.15	-113.00	66.00	2270	20240223	-70.62	534	20240820	24.91	2270	-70.62	20240223	534	24.91	20240820	8200	-91.87	20231205	534	24.91	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
60	20240821	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	676	37	2	5.79	1956145296	2951285	60.99	624	705	610	830	448	639	662.81	1.25	0	644	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	512	-5.98	10.24	12	3.90	-113.00	66.00	2270	20240223	-70.22	534	20240820	26.59	2270	-70.22	20240223	534	26.59	20240820	8200	-91.76	20231205	534	26.59	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
61	20240821	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	679	40	2	6.26	1236381876	1902941	39.32	624	686	610	830	448	639	649.72	1.25	0	-16537	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	514	-6.01	10.29	12	2.51	-113.00	66.00	2270	20240223	-70.09	534	20240820	27.15	2270	-70.09	20240223	534	27.15	20240820	8200	-91.72	20231205	534	27.15	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
62	20240821	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	634	-5	5	-0.78	425653074	679872	14.05	624	644	610	830	448	639	626.08	1.25	0	-94050	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	480	-5.61	9.61	12	0.90	-113.00	66.00	2270	20240223	-72.07	534	20240820	18.73	2270	-72.07	20240223	534	18.73	20240820	8200	-92.27	20231205	534	18.73	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
63	20240821	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	629	-10	5	-1.56	316201543	504598	10.43	624	644	610	830	448	639	626.64	1.25	0	-75458	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	476	-5.57	9.53	12	0.67	-113.00	66.00	2270	20240223	-72.29	534	20240820	17.79	2270	-72.29	20240223	534	17.79	20240820	8200	-92.33	20231205	534	17.79	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
64	20240821	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	623	-16	5	-2.50	250244236	399942	8.26	624	644	610	830	448	639	625.70	1.25	0	-65784	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	472	-5.51	9.44	12	0.53	-113.00	66.00	2270	20240223	-72.56	534	20240820	16.67	2270	-72.56	20240223	534	16.67	20240820	8200	-92.40	20231205	534	16.67	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
65	20240821	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	622	-17	5	-2.66	81458790	130930	2.71	624	638	610	830	448	639	622.16	1.25	0	-17642	718	678	606	566	494	698	586	76	191	100	440	1	1	75705657	471	-5.50	9.42	12	0.17	-113.00	66.00	2270	20240223	-72.60	534	20240820	16.48	2270	-72.60	20240223	534	16.48	20240820	8200	-92.41	20231205	534	16.48	20240820	0.93	N	373200	100	75 억		944215	N	N	0	N	00	N
66	20240820	161143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	639	27	2	4.41	2857520736	4823726	190.67	595	646	534	795	429	612	592.33	0.39	0	653762	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	484	-5.65	9.68	12	6.37	-113.00	66.00	2270	20240223	-71.85	534	20240820	19.66	2270	-71.85	20240223	534	19.66	20240820	8200	-92.21	20231205	534	19.66	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
67	20240820	151157	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	639	27	2	4.41	2705646967	4585894	181.26	595	646	534	795	429	612	589.99	0.39	0	655574	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	484	-5.65	9.68	12	6.06	-113.00	66.00	2270	20240223	-71.85	534	20240820	19.66	2270	-71.85	20240223	534	19.66	20240820	8200	-92.21	20231205	534	19.66	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
68	20240820	141152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	599	-13	5	-2.12	1833127849	3182139	125.78	595	612	534	795	429	612	576.07	0.39	0	712867	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	453	-5.30	9.08	12	4.20	-113.00	66.00	2270	20240223	-73.61	534	20240820	12.17	2270	-73.61	20240223	534	12.17	20240820	8200	-92.70	20231205	534	12.17	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
69	20240820	131156	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	576	-36	5	-5.88	1670378987	2903744	114.78	595	612	534	795	429	612	575.25	0.39	0	673524	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	436	-5.10	8.73	12	3.84	-113.00	66.00	2270	20240223	-74.63	534	20240820	7.87	2270	-74.63	20240223	534	7.87	20240820	8200	-92.98	20231205	534	7.87	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
70	20240820	121148	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	580	-32	5	-5.23	1372524492	2382617	94.18	595	612	534	795	429	612	576.06	0.39	0	607183	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	439	-5.13	8.79	12	3.15	-113.00	66.00	2270	20240223	-74.45	534	20240820	8.61	2270	-74.45	20240223	534	8.61	20240820	8200	-92.93	20231205	534	8.61	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
71	20240820	111147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	586	-26	5	-4.25	1241369427	2157234	85.27	595	612	534	795	429	612	575.44	0.39	0	665638	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	444	-5.19	8.88	12	2.85	-113.00	66.00	2270	20240223	-74.19	534	20240820	9.74	2270	-74.19	20240223	534	9.74	20240820	8200	-92.85	20231205	534	9.74	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
72	20240820	101142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	593	-19	5	-3.10	1008373018	1763919	69.72	595	612	534	795	429	612	571.67	0.39	0	662699	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	449	-5.25	8.98	12	2.33	-113.00	66.00	2270	20240223	-73.88	534	20240820	11.05	2270	-73.88	20240223	534	11.05	20240820	8200	-92.77	20231205	534	11.05	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
73	20240820	091146	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	581	-31	5	-5.07	551800895	988550	39.07	595	596	534	795	429	612	558.19	0.39	0	510742	676	644	626	594	576	635	585	76	183	100	420	1	1	75705657	440	-5.14	8.80	12	1.31	-113.00	66.00	2270	20240223	-74.41	534	20240820	8.80	2270	-74.41	20240223	534	8.80	20240820	8200	-92.91	20231205	534	8.80	20240820	0.76	N	373200	100	75 억		293590	N	N	0	N	00	N
74	20240819	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	612	-24	5	-3.77	1546383380	2485401	24.36	656	658	608	826	446	636	622.11	0.48	0	-75179	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	463	-5.42	9.27	12	3.28	-113.00	66.00	2270	20240223	-73.04	545	20240816	12.29	2270	-73.04	20240223	545	12.29	20240816	8200	-92.54	20231205	545	12.29	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
75	20240819	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	610	-26	5	-4.09	1432235342	2298527	22.52	656	658	608	826	446	636	622.99	0.48	0	-60194	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	462	-5.40	9.24	12	3.04	-113.00	66.00	2270	20240223	-73.13	545	20240816	11.93	2270	-73.13	20240223	545	11.93	20240816	8200	-92.56	20231205	545	11.93	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
76	20240819	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	620	-16	5	-2.52	1283262719	2054722	20.13	656	658	609	826	446	636	624.43	0.48	0	32119	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	469	-5.49	9.39	12	2.71	-113.00	66.00	2270	20240223	-72.69	545	20240816	13.76	2270	-72.69	20240223	545	13.76	20240816	8200	-92.44	20231205	545	13.76	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
77	20240819	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	613	-23	5	-3.62	1170861801	1872962	18.35	656	658	609	826	446	636	625.02	0.48	0	21621	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	464	-5.42	9.29	12	2.47	-113.00	66.00	2270	20240223	-73.00	545	20240816	12.48	2270	-73.00	20240223	545	12.48	20240816	8200	-92.52	20231205	545	12.48	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
78	20240819	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	613	-23	5	-3.62	1075179897	1716876	16.82	656	658	609	826	446	636	626.12	0.48	0	-14072	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	464	-5.42	9.29	12	2.27	-113.00	66.00	2270	20240223	-73.00	545	20240816	12.48	2270	-73.00	20240223	545	12.48	20240816	8200	-92.52	20231205	545	12.48	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
79	20240819	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	617	-19	5	-2.99	866584419	1376253	13.49	656	658	612	826	446	636	629.57	0.48	0	-45068	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	467	-5.46	9.35	12	1.82	-113.00	66.00	2270	20240223	-72.82	545	20240816	13.21	2270	-72.82	20240223	545	13.21	20240816	8200	-92.48	20231205	545	13.21	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
80	20240819	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	620	-16	5	-2.52	649491194	1025255	10.05	656	658	619	826	446	636	633.44	0.48	0	-34840	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	469	-5.49	9.39	12	1.35	-113.00	66.00	2270	20240223	-72.69	545	20240816	13.76	2270	-72.69	20240223	545	13.76	20240816	8200	-92.44	20231205	545	13.76	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
81	20240819	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	635	-1	5	-0.16	307808910	482241	4.73	656	658	620	826	446	636	638.39	0.48	0	-2448	771	703	624	556	477	737	590	76	190	100	440	1	1	75705657	481	-5.62	9.62	12	0.64	-113.00	66.00	2270	20240223	-72.03	545	20240816	16.51	2270	-72.03	20240223	545	16.51	20240816	8200	-92.26	20231205	545	16.51	20240816	0.78	N	373200	100	75 억		366072	N	N	0	N	00	N
82	20240816	161129	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	636	-82	5	-11.42	6280623992	10139712	247.93	615	692	545	933	503	718	619.37	0.16	0	250152	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	481	-5.63	9.64	12	13.39	-113.00	66.00	2270	20240223	-71.98	545	20240816	16.70	2270	-71.98	20240223	545	16.70	20240816	8200	-92.24	20231205	545	16.70	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
83	20240816	151138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	642	-76	5	-10.58	6053331946	9781853	239.18	615	692	545	933	503	718	618.80	0.16	0	262613	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	486	-5.68	9.73	12	12.92	-113.00	66.00	2270	20240223	-71.72	545	20240816	17.80	2270	-71.72	20240223	545	17.80	20240816	8200	-92.17	20231205	545	17.80	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
84	20240816	141140	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	600	-118	5	-16.43	5371299575	8692274	212.53	615	692	545	933	503	718	617.90	0.16	0	175316	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	454	-5.31	9.09	12	11.48	-113.00	66.00	2270	20240223	-73.57	545	20240816	10.09	2270	-73.57	20240223	545	10.09	20240816	8200	-92.68	20231205	545	10.09	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
85	20240816	131141	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	574	-144	5	-20.06	4216236782	6667699	163.03	615	692	571	933	503	718	632.30	0.16	0	131971	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	435	-5.08	8.70	12	8.81	-113.00	66.00	2270	20240223	-74.71	571	20240816	0.53	2270	-74.71	20240223	571	0.53	20240816	8200	-93.00	20231205	571	0.53	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
86	20240816	121135	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	632	-86	5	-11.98	3157929075	4889759	119.56	615	692	612	933	503	718	645.78	0.16	0	312414	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	478	-5.59	9.58	12	6.46	-113.00	66.00	2270	20240223	-72.16	612	20240816	3.27	2270	-72.16	20240223	612	3.27	20240816	8200	-92.29	20231205	612	3.27	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
87	20240816	111139	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	625	-93	5	-12.95	2801339041	4320066	105.63	615	692	615	933	503	718	648.40	0.16	0	422448	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	473	-5.53	9.47	12	5.71	-113.00	66.00	2270	20240223	-72.47	615	20240816	1.63	2270	-72.47	20240223	615	1.63	20240816	8200	-92.38	20231205	615	1.63	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
88	20240816	101134	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	646	-72	5	-10.03	2165013912	3318188	81.13	615	692	615	933	503	718	652.41	0.16	0	250485	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	489	-5.72	9.79	12	4.38	-113.00	66.00	2270	20240223	-71.54	615	20240816	5.04	2270	-71.54	20240223	615	5.04	20240816	8200	-92.12	20231205	615	5.04	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
89	20240816	091138	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	655	-63	5	-8.77	1072088296	1652149	40.40	615	692	615	933	503	718	648.78	0.16	0	200326	754	735	711	692	668	745	702	76	215	100	500	1	1	75705657	496	-5.80	9.92	12	2.18	-113.00	66.00	2270	20240223	-71.15	615	20240816	6.50	2270	-71.15	20240223	615	6.50	20240816	8200	-92.01	20231205	615	6.50	20240816	0.79	N	373200	100	75 억		122412	N	N	0	N	00	N
90	20240814	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	718	-14	5	-1.91	2586656042	3677817	75.55	708	730	687	951	513	732	703.29	0.41	0	-184826	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	544	-6.35	10.88	12	4.86	-113.00	66.00	2270	20240223	-68.37	665	20240807	7.97	2270	-68.37	20240223	665	7.97	20240807	8200	-91.24	20231205	665	7.97	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
91	20240814	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	724	-8	5	-1.09	2425862177	3455995	70.99	708	729	687	951	513	732	701.92	0.41	0	-72149	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	548	-6.41	10.97	12	4.57	-113.00	66.00	2270	20240223	-68.11	665	20240807	8.87	2270	-68.11	20240223	665	8.87	20240807	8200	-91.17	20231205	665	8.87	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
92	20240814	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	698	-34	5	-4.64	1734321241	2472619	50.79	708	717	691	951	513	732	701.40	0.41	0	-105781	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	528	-6.18	10.58	12	3.27	-113.00	66.00	2270	20240223	-69.25	665	20240807	4.96	2270	-69.25	20240223	665	4.96	20240807	8200	-91.49	20231205	665	4.96	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
93	20240814	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	699	-33	5	-4.51	1536898657	2189904	44.99	708	717	691	951	513	732	701.80	0.41	0	-89005	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	529	-6.19	10.59	12	2.89	-113.00	66.00	2270	20240223	-69.21	665	20240807	5.11	2270	-69.21	20240223	665	5.11	20240807	8200	-91.48	20231205	665	5.11	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
94	20240814	121134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	703	-29	5	-3.96	1335722159	1902398	39.08	708	717	691	951	513	732	702.11	0.41	0	-60392	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	532	-6.22	10.65	12	2.51	-113.00	66.00	2270	20240223	-69.03	665	20240807	5.71	2270	-69.03	20240223	665	5.71	20240807	8200	-91.43	20231205	665	5.71	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
95	20240814	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	712	-20	5	-2.73	1211872175	1727051	35.48	708	717	691	951	513	732	701.68	0.41	0	-79627	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	539	-6.30	10.79	12	2.28	-113.00	66.00	2270	20240223	-68.63	665	20240807	7.07	2270	-68.63	20240223	665	7.07	20240807	8200	-91.32	20231205	665	7.07	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
96	20240814	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	705	-27	5	-3.69	775099239	1104404	22.69	708	716	691	951	513	732	701.80	0.41	0	20022	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	534	-6.24	10.68	12	1.46	-113.00	66.00	2270	20240223	-68.94	665	20240807	6.02	2270	-68.94	20240223	665	6.02	20240807	8200	-91.40	20231205	665	6.02	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
97	20240814	091202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	706	-26	5	-3.55	361012705	514770	10.57	708	716	691	951	513	732	701.25	0.41	0	4829	872	802	765	695	658	783	676	76	219	100	510	1	1	75705657	534	-6.25	10.70	12	0.68	-113.00	66.00	2270	20240223	-68.90	665	20240807	6.17	2270	-68.90	20240223	665	6.17	20240807	8200	-91.39	20231205	665	6.17	20240807	0.85	N	373200	100	75 억		308662	N	N	0	N	00	N
98	20240813	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	732	-64	5	-8.04	3625807823	4811557	62.94	814	835	728	1034	558	796	753.59	1.63	0	-924527	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	554	-6.48	11.09	12	6.36	-113.00	66.00	2270	20240223	-67.75	665	20240807	10.08	2270	-67.75	20240223	665	10.08	20240807	8200	-91.07	20231205	665	10.08	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
99	20240813	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	738	-58	5	-7.29	3541042663	4696526	61.43	814	835	728	1034	558	796	753.97	1.63	0	-881831	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	559	-6.53	11.18	12	6.20	-113.00	66.00	2270	20240223	-67.49	665	20240807	10.98	2270	-67.49	20240223	665	10.98	20240807	8200	-91.00	20231205	665	10.98	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
100	20240813	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	731	-65	5	-8.17	3143230865	4158081	54.39	814	835	728	1034	558	796	755.93	1.63	0	-765105	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	553	-6.47	11.08	12	5.49	-113.00	66.00	2270	20240223	-67.80	665	20240807	9.92	2270	-67.80	20240223	665	9.92	20240807	8200	-91.09	20231205	665	9.92	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
101	20240813	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	732	-64	5	-8.04	2885569472	3806169	49.79	814	835	728	1034	558	796	758.13	1.63	0	-708759	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	554	-6.48	11.09	12	5.03	-113.00	66.00	2270	20240223	-67.75	665	20240807	10.08	2270	-67.75	20240223	665	10.08	20240807	8200	-91.07	20231205	665	10.08	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
102	20240813	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	740	-56	5	-7.04	2518705466	3305822	43.24	814	835	728	1034	558	796	761.90	1.63	0	-707727	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	560	-6.55	11.21	12	4.37	-113.00	66.00	2270	20240223	-67.40	665	20240807	11.28	2270	-67.40	20240223	665	11.28	20240807	8200	-90.98	20231205	665	11.28	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
103	20240813	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	744	-52	5	-6.53	2247506441	2937084	38.42	814	835	728	1034	558	796	765.22	1.63	0	-575378	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	563	-6.58	11.27	12	3.88	-113.00	66.00	2270	20240223	-67.22	665	20240807	11.88	2270	-67.22	20240223	665	11.88	20240807	8200	-90.93	20231205	665	11.88	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
104	20240813	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	735	-61	5	-7.66	2008265434	2614275	34.20	814	835	728	1034	558	796	768.19	1.63	0	-531288	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	556	-6.50	11.14	12	3.45	-113.00	66.00	2270	20240223	-67.62	665	20240807	10.53	2270	-67.62	20240223	665	10.53	20240807	8200	-91.04	20231205	665	10.53	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
105	20240813	091124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	793	-3	5	-0.38	662846386	827653	10.83	814	835	780	1034	558	796	800.87	1.63	0	-290076	871	833	779	741	687	852	760	76	238	100	550	1	1	75705657	600	-7.02	12.02	12	1.09	-113.00	66.00	2270	20240223	-65.07	665	20240807	19.25	2270	-65.07	20240223	665	19.25	20240807	8200	-90.33	20231205	665	19.25	20240807	0.86	N	373200	100	75 억		1232678	N	N	0	N	00	N
106	20240812	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	796	72	2	9.94	5950752776	7561163	194.24	736	817	725	941	507	724	786.99	0.52	0	843107	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	603	-7.04	12.06	12	9.99	-113.00	66.00	2270	20240223	-64.93	665	20240807	19.70	2270	-64.93	20240223	665	19.70	20240807	8200	-90.29	20231205	665	19.70	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
107	20240812	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	788	64	2	8.84	5786321779	7353827	188.92	736	817	725	941	507	724	786.84	0.52	0	857689	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	597	-6.97	11.94	12	9.71	-113.00	66.00	2270	20240223	-65.29	665	20240807	18.50	2270	-65.29	20240223	665	18.50	20240807	8200	-90.39	20231205	665	18.50	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
108	20240812	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	788	64	2	8.84	5389777168	6851764	176.02	736	817	725	941	507	724	786.63	0.52	0	842499	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	597	-6.97	11.94	12	9.05	-113.00	66.00	2270	20240223	-65.29	665	20240807	18.50	2270	-65.29	20240223	665	18.50	20240807	8200	-90.39	20231205	665	18.50	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
109	20240812	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	783	59	2	8.15	5031706452	6392690	164.23	736	817	725	941	507	724	787.10	0.52	0	866433	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	593	-6.93	11.86	12	8.44	-113.00	66.00	2270	20240223	-65.51	665	20240807	17.74	2270	-65.51	20240223	665	17.74	20240807	8200	-90.45	20231205	665	17.74	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
110	20240812	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	786	62	2	8.56	4807751887	6104783	156.83	736	817	725	941	507	724	787.54	0.52	0	951024	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	595	-6.96	11.91	12	8.06	-113.00	66.00	2270	20240223	-65.37	665	20240807	18.20	2270	-65.37	20240223	665	18.20	20240807	8200	-90.41	20231205	665	18.20	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
111	20240812	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	783	59	2	8.15	4584194978	5818806	149.48	736	817	725	941	507	724	787.82	0.52	0	1004191	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	593	-6.93	11.86	12	7.69	-113.00	66.00	2270	20240223	-65.51	665	20240807	17.74	2270	-65.51	20240223	665	17.74	20240807	8200	-90.45	20231205	665	17.74	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
112	20240812	101058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	780	56	2	7.73	3880713017	4926312	126.56	736	817	725	941	507	724	787.75	0.52	0	805478	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	591	-6.90	11.82	12	6.51	-113.00	66.00	2270	20240223	-65.64	665	20240807	17.29	2270	-65.64	20240223	665	17.29	20240807	8200	-90.49	20231205	665	17.29	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
113	20240812	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	768	44	2	6.08	676396862	898884	23.09	736	771	725	941	507	724	752.49	0.52	0	289754	781	752	732	703	683	767	718	76	217	100	500	1	1	75705657	581	-6.80	11.64	12	1.19	-113.00	66.00	2270	20240223	-66.17	665	20240807	15.49	2270	-66.17	20240223	665	15.49	20240807	8200	-90.63	20231205	665	15.49	20240807	0.92	N	373200	100	75 억		390250	N	N	0	N	00	N
114	20240809	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	724	17	2	2.40	2793312159	3810758	29.88	720	761	712	919	495	707	732.74	0.34	0	133533	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	548	-6.41	10.97	12	5.03	-113.00	66.00	2270	20240223	-68.11	665	20240807	8.87	2270	-68.11	20240223	665	8.87	20240807	8200	-91.17	20231205	665	8.87	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
115	20240809	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	725	18	2	2.55	2675759413	3651082	28.63	720	761	712	919	495	707	732.87	0.34	0	137878	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	549	-6.42	10.98	12	4.82	-113.00	66.00	2270	20240223	-68.06	665	20240807	9.02	2270	-68.06	20240223	665	9.02	20240807	8200	-91.16	20231205	665	9.02	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
116	20240809	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	717	10	2	1.41	2332450302	3175688	24.90	720	761	713	919	495	707	734.47	0.34	0	165514	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	543	-6.35	10.86	12	4.19	-113.00	66.00	2270	20240223	-68.41	665	20240807	7.82	2270	-68.41	20240223	665	7.82	20240807	8200	-91.26	20231205	665	7.82	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
117	20240809	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	727	20	2	2.83	2038507632	2766782	21.69	720	761	720	919	495	707	736.78	0.34	0	234186	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	550	-6.43	11.02	12	3.65	-113.00	66.00	2270	20240223	-67.97	665	20240807	9.32	2270	-67.97	20240223	665	9.32	20240807	8200	-91.13	20231205	665	9.32	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
118	20240809	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	733	26	2	3.68	1904182858	2582662	20.25	720	761	720	919	495	707	737.29	0.34	0	280181	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	555	-6.49	11.11	12	3.41	-113.00	66.00	2270	20240223	-67.71	665	20240807	10.23	2270	-67.71	20240223	665	10.23	20240807	8200	-91.06	20231205	665	10.23	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
119	20240809	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	733	26	2	3.68	1719235121	2329049	18.26	720	761	720	919	495	707	738.17	0.34	0	370248	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	555	-6.49	11.11	12	3.08	-113.00	66.00	2270	20240223	-67.71	665	20240807	10.23	2270	-67.71	20240223	665	10.23	20240807	8200	-91.06	20231205	665	10.23	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
120	20240809	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	742	35	2	4.95	1263374813	1715901	13.45	720	761	720	919	495	707	736.27	0.34	0	222672	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	562	-6.57	11.24	12	2.27	-113.00	66.00	2270	20240223	-67.31	665	20240807	11.58	2270	-67.31	20240223	665	11.58	20240807	8200	-90.95	20231205	665	11.58	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
121	20240809	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	734	27	2	3.82	591783284	800418	6.28	720	761	720	919	495	707	739.34	0.34	0	58618	815	760	725	670	635	788	698	76	212	100	490	1	1	75705657	556	-6.50	11.12	12	1.06	-113.00	66.00	2270	20240223	-67.67	665	20240807	10.38	2270	-67.67	20240223	665	10.38	20240807	8200	-91.05	20231205	665	10.38	20240807	1.18	N	373200	100	75 억		257456	N	N	0	N	00	N
122	20240808	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	707	27	2	3.97	9283220748	12680104	70.25	696	780	690	884	476	680	732.12	0.23	0	81539	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	535	-6.26	10.71	12	16.75	-113.00	66.00	2270	20240223	-68.85	665	20240807	6.32	2270	-68.85	20240223	665	6.32	20240807	8200	-91.38	20231205	665	6.32	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
123	20240808	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	701	21	2	3.09	9150694516	12491712	69.21	696	780	690	884	476	680	732.54	0.23	0	58942	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	531	-6.20	10.62	12	16.50	-113.00	66.00	2270	20240223	-69.12	665	20240807	5.41	2270	-69.12	20240223	665	5.41	20240807	8200	-91.45	20231205	665	5.41	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
124	20240808	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	704	24	2	3.53	8549206367	11627589	64.42	696	780	692	884	476	680	735.25	0.23	0	74491	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	533	-6.23	10.67	12	15.36	-113.00	66.00	2270	20240223	-68.99	665	20240807	5.86	2270	-68.99	20240223	665	5.86	20240807	8200	-91.41	20231205	665	5.86	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
125	20240808	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	726	46	2	6.76	7968615255	10811819	59.90	696	780	692	884	476	680	737.03	0.23	0	66593	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	550	-6.42	11.00	12	14.28	-113.00	66.00	2270	20240223	-68.02	665	20240807	9.17	2270	-68.02	20240223	665	9.17	20240807	8200	-91.15	20231205	665	9.17	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
126	20240808	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	721	41	2	6.03	7489506348	10147904	56.22	696	780	692	884	476	680	738.04	0.23	0	87942	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	546	-6.38	10.92	12	13.40	-113.00	66.00	2270	20240223	-68.24	665	20240807	8.42	2270	-68.24	20240223	665	8.42	20240807	8200	-91.21	20231205	665	8.42	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
127	20240808	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	712	32	2	4.71	6001515226	8126241	45.02	696	780	692	884	476	680	738.54	0.23	0	102333	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	539	-6.30	10.79	12	10.73	-113.00	66.00	2270	20240223	-68.63	665	20240807	7.07	2270	-68.63	20240223	665	7.07	20240807	8200	-91.32	20231205	665	7.07	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
128	20240808	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	724	44	2	6.47	5149511436	6925028	38.37	696	780	692	884	476	680	743.61	0.23	0	182474	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	548	-6.41	10.97	12	9.15	-113.00	66.00	2270	20240223	-68.11	665	20240807	8.87	2270	-68.11	20240223	665	8.87	20240807	8200	-91.17	20231205	665	8.87	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
129	20240808	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	753	73	2	10.74	1980528843	2666164	14.77	696	779	692	884	476	680	742.84	0.23	0	144612	950	815	740	605	530	777	567	76	204	100	470	1	1	75705657	570	-6.66	11.41	12	3.52	-113.00	66.00	2270	20240223	-66.83	665	20240807	13.23	2270	-66.83	20240223	665	13.23	20240807	8200	-90.82	20231205	665	13.23	20240807	0.56	N	373200	100	75 억		175915	N	N	0	N	00	N
130	20240807	161037	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	680	-136	5	-16.67	13448283114	17875621	25.96	820	875	665	1060	572	816	752.60	0.33	0	-77995	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	515	-6.02	10.30	12	23.61	-113.00	66.00	2270	20240223	-70.04	665	20240807	2.26	2270	-70.04	20240223	665	2.26	20240807	8200	-91.71	20231205	665	2.26	20240807	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
131	20240807	151052	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	665	-151	5	-18.50	13033258688	17262523	25.07	820	875	665	1060	572	816	754.99	0.33	0	-136918	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	503	-5.88	10.08	12	22.80	-113.00	66.00	2270	20240223	-70.70	665	20240807	0.00	2270	-70.70	20240223	665	0.00	20240807	8200	-91.89	20231205	665	0.00	20240807	0.60	N	373200	100	75 억		252454	Y	N	0	N	01	N
132	20240807	141056	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	695	-121	5	-14.83	11620415593	15184436	22.05	820	875	670	1060	572	816	765.27	0.33	0	-161091	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	526	-6.15	10.53	12	20.06	-113.00	66.00	2270	20240223	-69.38	670	20240807	3.73	2270	-69.38	20240223	670	3.73	20240807	8200	-91.52	20231205	670	3.73	20240807	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
133	20240807	131050	54	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	742	-74	5	-9.07	7950785990	9968262	14.48	820	875	738	1060	572	816	797.60	0.33	0	-190782	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	562	-6.57	11.24	12	13.17	-113.00	66.00	2270	20240223	-67.31	738	20240807	0.54	2270	-67.31	20240223	738	0.54	20240807	8200	-90.95	20231205	738	0.54	20240807	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
134	20240807	121054	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	779	-37	5	-4.53	5771644730	7086082	10.29	820	875	770	1060	572	816	814.50	0.33	0	-143473	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	590	-6.89	11.80	12	9.36	-113.00	66.00	2270	20240223	-65.68	760	20240806	2.50	2270	-65.68	20240223	760	2.50	20240806	8200	-90.50	20231205	760	2.50	20240806	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
135	20240807	111051	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	789	-27	5	-3.31	5178181136	6328325	9.19	820	875	770	1060	572	816	818.26	0.33	0	-22802	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	597	-6.98	11.95	12	8.36	-113.00	66.00	2270	20240223	-65.24	760	20240806	3.82	2270	-65.24	20240223	760	3.82	20240806	8200	-90.38	20231205	760	3.82	20240806	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
136	20240807	101044	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	783	-33	5	-4.04	4036238829	4873670	7.08	820	875	780	1060	572	816	828.18	0.33	0	-70629	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	593	-6.93	11.86	12	6.44	-113.00	66.00	2270	20240223	-65.51	760	20240806	3.03	2270	-65.51	20240223	760	3.03	20240806	8200	-90.45	20231205	760	3.03	20240806	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
137	20240807	091120	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	850	34	2	4.17	1785275602	2112680	3.07	820	875	820	1060	572	816	845.09	0.33	0	58757	972	894	827	749	682	933	788	76	244	100	570	1	1	75705657	643	-7.52	12.88	12	2.79	-113.00	66.00	2270	20240223	-62.56	760	20240806	11.84	2270	-62.56	20240223	760	11.84	20240806	8200	-89.63	20231205	760	11.84	20240806	0.60	N	373200	100	75 억		252454	N	N	0	N	01	N
138	20240806	161032	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	816	-269	5	-24.79	55040960695	68411312	1662.54	760	905	760	1410	760	1085	804.55	0.09	0	184106	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	618	-7.22	12.36	12	90.36	-113.00	66.00	2270	20240223	-64.05	760	20240806	7.37	2270	-64.05	20240223	760	7.37	20240806	8200	-90.05	20231205	760	7.37	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
139	20240806	151047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	828	-257	5	-23.69	54207864314	67397259	1637.90	760	905	760	1410	760	1085	804.30	0.09	0	219465	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	627	-7.33	12.55	12	89.03	-113.00	66.00	2270	20240223	-63.52	760	20240806	8.95	2270	-63.52	20240223	760	8.95	20240806	8200	-89.90	20231205	760	8.95	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
140	20240806	141041	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	833	-252	5	-23.23	50920487931	63392669	1540.58	760	905	760	1410	760	1085	803.25	0.09	0	-59360	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	631	-7.37	12.62	12	83.74	-113.00	66.00	2270	20240223	-63.30	760	20240806	9.61	2270	-63.30	20240223	760	9.61	20240806	8200	-89.84	20231205	760	9.61	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
141	20240806	131046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	858	-227	5	-20.92	48367803727	60377175	1467.30	760	905	760	1410	760	1085	801.09	0.09	0	290300	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	650	-7.59	13.00	12	79.75	-113.00	66.00	2270	20240223	-62.20	760	20240806	12.89	2270	-62.20	20240223	760	12.89	20240806	8200	-89.54	20231205	760	12.89	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
142	20240806	121048	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	846	-239	5	-22.03	46493082336	58178042	1413.85	760	905	760	1410	760	1085	799.15	0.09	0	443048	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	640	-7.49	12.82	12	76.85	-113.00	66.00	2270	20240223	-62.73	760	20240806	11.32	2270	-62.73	20240223	760	11.32	20240806	8200	-89.68	20231205	760	11.32	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
143	20240806	111034	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	868	-217	5	-20.00	43101861327	54152390	1316.02	760	905	760	1410	760	1085	795.93	0.09	0	444249	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	657	-7.68	13.15	12	71.53	-113.00	66.00	2270	20240223	-61.76	760	20240806	14.21	2270	-61.76	20240223	760	14.21	20240806	8200	-89.41	20231205	760	14.21	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
144	20240806	101036	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	810	-275	5	-25.35	30542005462	39423052	958.07	760	844	760	1410	760	1085	774.72	0.09	0	567960	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	613	-7.17	12.27	12	52.07	-113.00	66.00	2270	20240223	-64.32	760	20240806	6.58	2270	-64.32	20240223	760	6.58	20240806	8200	-90.12	20231205	760	6.58	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
145	20240806	091042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	760	-325	4	-29.95	513525765	675469	16.42	760	760	760	1410	760	1085	760.00	0.09	0	-157	1770	1427	1256	913	742	1342	828	76	325	100	750	1	1	75705657	575	-6.73	11.52	12	0.89	-113.00	66.00	2270	20240223	-66.52	760	20240806	0.00	2270	-66.52	20240223	760	0.00	20240806	8200	-90.73	20231205	760	0.00	20240806	0.61	N	373200	100	75 억		68205	N	N	0	N	00	N
146	20240805	161018	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1085	-465	4	-30.00	5744063522	4051292	592.20	1545	1599	1085	2015	1085	1550	1419.20	0.16	0	-45406	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	821	-9.60	16.44	12	5.35	-113.00	66.00	2270	20240223	-52.20	947	20240216	14.57	2270	-52.20	20240223	947	14.57	20240216	8200	-86.77	20231205	1085	0.00	20240805	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
147	20240805	151037	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1085	-465	4	-30.00	5572480537	3893151	569.08	1545	1599	1085	2015	1085	1550	1431.35	0.16	0	-45406	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	821	-9.60	16.44	12	5.14	-113.00	66.00	2270	20240223	-52.20	947	20240216	14.57	2270	-52.20	20240223	947	14.57	20240216	8200	-86.77	20231205	1085	0.00	20240805	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
148	20240805	141037	58	100.00	KOSDAQ		기타제조	N	N	N	N		N	1260	-290	5	-18.71	4786331852	3168590	463.17	1545	1599	1232	2015	1085	1550	1510.55	0.16	0	-50803	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	954	-11.15	19.09	12	4.19	-113.00	66.00	2270	20240223	-44.49	947	20240216	33.05	2270	-44.49	20240223	947	33.05	20240216	8200	-84.63	20231205	1087	15.92	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
149	20240805	131037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1480	-70	5	-4.52	4431370711	2920565	426.91	1545	1599	1435	2015	1085	1550	1517.30	0.16	0	-68000	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	1120	-13.10	22.42	12	3.86	-113.00	66.00	2270	20240223	-34.80	947	20240216	56.28	2270	-34.80	20240223	947	56.28	20240216	8200	-81.95	20231205	1087	36.15	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
150	20240805	121030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1485	-65	5	-4.19	4046030555	2659818	388.80	1545	1599	1435	2015	1085	1550	1521.17	0.16	0	-75809	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	1124	-13.14	22.50	12	3.51	-113.00	66.00	2270	20240223	-34.58	947	20240216	56.81	2270	-34.58	20240223	947	56.81	20240216	8200	-81.89	20231205	1087	36.61	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
151	20240805	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1506	-44	5	-2.84	3244809074	2123124	310.35	1545	1599	1435	2015	1085	1550	1528.32	0.16	0	-65006	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	1140	-13.33	22.82	12	2.80	-113.00	66.00	2270	20240223	-33.66	947	20240216	59.03	2270	-33.66	20240223	947	59.03	20240216	8200	-81.63	20231205	1087	38.55	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
152	20240805	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1522	-28	5	-1.81	1464058230	952051	139.17	1545	1599	1435	2015	1085	1550	1537.79	0.16	0	-29132	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	1152	-13.47	23.06	12	1.26	-113.00	66.00	2270	20240223	-32.95	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8200	-81.44	20231205	1087	40.02	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
153	20240805	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1489	-61	5	-3.94	164055178	108540	15.87	1545	1545	1435	2015	1085	1550	1511.40	0.16	0	-14699	1626	1588	1558	1520	1490	1573	1505	76	465	100	1080	1	1	75705657	1127	-13.18	22.56	12	0.14	-113.00	66.00	2270	20240223	-34.41	947	20240216	57.23	2270	-34.41	20240223	947	57.23	20240216	8200	-81.84	20231205	1087	36.98	20240325	0.65	N	373200	100	75 억		118567	N	N	0	N	00	N
154	20240802	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1550	-49	5	-3.06	1053096282	678706	162.68	1575	1596	1528	2075	1120	1599	1551.64	0.17	0	-13649	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1173	-13.72	23.48	12	0.90	-113.00	66.00	2270	20240223	-31.72	947	20240216	63.67	2270	-31.72	20240223	947	63.67	20240216	8200	-81.10	20231205	1087	42.59	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
155	20240802	151012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1567	-32	5	-2.00	940909622	606665	145.41	1575	1596	1528	2075	1120	1599	1550.95	0.17	0	-7837	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1186	-13.87	23.74	12	0.80	-113.00	66.00	2270	20240223	-30.97	947	20240216	65.47	2270	-30.97	20240223	947	65.47	20240216	8200	-80.89	20231205	1087	44.16	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
156	20240802	141015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1539	-60	5	-3.75	746738822	480484	115.17	1575	1596	1533	2075	1120	1599	1554.14	0.17	0	5135	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1165	-13.62	23.32	12	0.63	-113.00	66.00	2270	20240223	-32.20	947	20240216	62.51	2270	-32.20	20240223	947	62.51	20240216	8200	-81.23	20231205	1087	41.58	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
157	20240802	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1559	-40	5	-2.50	555844951	356592	85.47	1575	1596	1545	2075	1120	1599	1558.77	0.17	0	14010	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1180	-13.80	23.62	12	0.47	-113.00	66.00	2270	20240223	-31.32	947	20240216	64.63	2270	-31.32	20240223	947	64.63	20240216	8200	-80.99	20231205	1087	43.42	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
158	20240802	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1550	-49	5	-3.06	388910499	248899	59.66	1575	1596	1547	2075	1120	1599	1562.52	0.17	0	17952	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1173	-13.72	23.48	12	0.33	-113.00	66.00	2270	20240223	-31.72	947	20240216	63.67	2270	-31.72	20240223	947	63.67	20240216	8200	-81.10	20231205	1087	42.59	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
159	20240802	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1575	-24	5	-1.50	235720335	150471	36.07	1575	1596	1550	2075	1120	1599	1566.55	0.17	0	33570	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1192	-13.94	23.86	12	0.20	-113.00	66.00	2270	20240223	-30.62	947	20240216	66.31	2270	-30.62	20240223	947	66.31	20240216	8200	-80.79	20231205	1087	44.89	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
160	20240802	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1568	-31	5	-1.94	151840965	97069	23.27	1575	1596	1550	2075	1120	1599	1564.26	0.17	0	9484	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1187	-13.88	23.76	12	0.13	-113.00	66.00	2270	20240223	-30.93	947	20240216	65.58	2270	-30.93	20240223	947	65.58	20240216	8200	-80.88	20231205	1087	44.25	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
161	20240802	091014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1556	-43	5	-2.69	66997790	42934	10.29	1575	1596	1550	2075	1120	1599	1560.48	0.17	0	4247	1625	1611	1596	1582	1567	1604	1575	76	476	100	1110	1	1	75705657	1178	-13.77	23.58	12	0.06	-113.00	66.00	2270	20240223	-31.45	947	20240216	64.31	2270	-31.45	20240223	947	64.31	20240216	8200	-81.02	20231205	1087	43.15	20240325	0.62	N	373200	100	75 억		132195	N	N	0	N	00	N
162	20240801	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1599	18	2	1.14	664775110	416780	68.40	1605	1610	1581	2055	1107	1581	1595.03	0.24	0	-50752	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1211	-14.15	24.23	12	0.55	-113.00	66.00	2270	20240223	-29.56	947	20240216	68.85	2270	-29.56	20240223	947	68.85	20240216	8200	-80.50	20231205	1087	47.10	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
163	20240801	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1599	18	2	1.14	622415508	390272	64.05	1605	1610	1581	2055	1107	1581	1594.82	0.24	0	-50972	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1211	-14.15	24.23	12	0.52	-113.00	66.00	2270	20240223	-29.56	947	20240216	68.85	2270	-29.56	20240223	947	68.85	20240216	8200	-80.50	20231205	1087	47.10	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
164	20240801	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1584	3	2	0.19	539779024	338423	55.54	1605	1610	1581	2055	1107	1581	1594.98	0.24	0	-43199	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1199	-14.02	24.00	12	0.45	-113.00	66.00	2270	20240223	-30.22	947	20240216	67.27	2270	-30.22	20240223	947	67.27	20240216	8200	-80.68	20231205	1087	45.72	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
165	20240801	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1594	13	2	0.82	482846950	302590	49.66	1605	1610	1581	2055	1107	1581	1595.71	0.24	0	-42847	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1207	-14.11	24.15	12	0.40	-113.00	66.00	2270	20240223	-29.78	947	20240216	68.32	2270	-29.78	20240223	947	68.32	20240216	8200	-80.56	20231205	1087	46.64	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
166	20240801	121016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1595	14	2	0.89	453676365	284251	46.65	1605	1610	1581	2055	1107	1581	1596.04	0.24	0	-40713	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1208	-14.12	24.17	12	0.38	-113.00	66.00	2270	20240223	-29.74	947	20240216	68.43	2270	-29.74	20240223	947	68.43	20240216	8200	-80.55	20231205	1087	46.73	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
167	20240801	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	19	2	1.20	403455957	252712	41.47	1605	1610	1581	2055	1107	1581	1596.51	0.24	0	-31616	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1211	-14.16	24.24	12	0.33	-113.00	66.00	2270	20240223	-29.52	947	20240216	68.95	2270	-29.52	20240223	947	68.95	20240216	8200	-80.49	20231205	1087	47.19	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
168	20240801	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1599	18	2	1.14	331457333	207685	34.08	1605	1610	1581	2055	1107	1581	1595.96	0.24	0	-21553	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1211	-14.15	24.23	12	0.27	-113.00	66.00	2270	20240223	-29.56	947	20240216	68.85	2270	-29.56	20240223	947	68.85	20240216	8200	-80.50	20231205	1087	47.10	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N
169	20240801	091002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1610	29	2	1.83	64031656	40135	6.59	1605	1610	1583	2055	1107	1581	1595.41	0.24	0	-1089	1633	1606	1583	1556	1533	1595	1545	76	474	100	1100	1	1	75705657	1219	-14.25	24.39	12	0.05	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.62	N	373200	100	75 억		182921	N	N	0	N	00	N