KissMeData/407400/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	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	161244	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10500	490	2	4.90	64642374290	6062691	140.13	10270	11290	10040	13010	7010	10010	10662.54	1.21	32482	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1278	62.87	10.26	12	49.79	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	27583	-61.93	20230327	7700	36.36	20230824	35450	-70.38	20230327	7700	36.36	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
3	20230831	151602	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10450	440	2	4.40	64007204840	6002020	138.72	10270	11290	10040	13010	7010	10010	10664.42	1.21	27729	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1272	62.57	10.22	12	49.30	167.00	1023.00	27583	20230327	-62.11	7700	20230824	35.71	27583	-62.11	20230327	7700	35.71	20230824	35450	-70.52	20230327	7700	35.71	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
4	20230831	141730	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10380	370	2	3.70	61719760180	5782945	133.66	10270	11290	10040	13010	7010	10010	10672.87	1.21	10689	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1264	62.16	10.15	12	47.50	167.00	1023.00	27583	20230327	-62.37	7700	20230824	34.81	27583	-62.37	20230327	7700	34.81	20230824	35450	-70.72	20230327	7700	34.81	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
5	20230831	131650	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10440	430	2	4.30	39418290330	3721630	86.02	10270	11130	10040	13010	7010	10010	10591.88	1.21	-72681	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1271	62.51	10.21	12	30.57	167.00	1023.00	27583	20230327	-62.15	7700	20230824	35.58	27583	-62.15	20230327	7700	35.58	20230824	35450	-70.55	20230327	7700	35.58	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
6	20230831	121748	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10340	330	2	3.30	37899357410	3575710	82.64	10270	11130	10040	13010	7010	10010	10599.33	1.21	-95743	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1259	61.92	10.11	12	29.37	167.00	1023.00	27583	20230327	-62.51	7700	20230824	34.29	27583	-62.51	20230327	7700	34.29	20230824	35450	-70.83	20230327	7700	34.29	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
7	20230831	112231	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10370	360	2	3.60	36775535380	3467250	80.14	10270	11130	10040	13010	7010	10010	10606.77	1.21	-88049	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1263	62.10	10.14	12	28.48	167.00	1023.00	27583	20230327	-62.40	7700	20230824	34.68	27583	-62.40	20230327	7700	34.68	20230824	35450	-70.75	20230327	7700	34.68	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
8	20230831	101838	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10280	270	2	2.70	33299558370	3131464	72.38	10270	11130	10040	13010	7010	10010	10634.12	1.21	-100485	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1252	61.56	10.05	12	25.72	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	27583	-62.73	20230327	7700	33.51	20230824	35450	-71.00	20230327	7700	33.51	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
9	20230831	091709	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10370	360	2	3.60	4610970710	450578	10.41	10270	10430	10040	13010	7010	10010	10234.11	1.21	-2832	11123	10566	10083	9526	9043	10845	9805	12	3000	100	6200	10	1	12175591	1263	62.10	10.14	12	3.70	167.00	1023.00	27583	20230327	-62.40	7700	20230824	34.68	27583	-62.40	20230327	7700	34.68	20230824	35450	-70.75	20230327	7700	34.68	20230824	3.14	N	407400	100	12 억	147030	N	N	N	N
10	20230830	161248	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10010	80	2	0.81	43502285490	4304530	50.23	9830	10640	9600	12900	6960	9930	10106.53	1.96	-96665	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1219	59.94	9.78	12	35.35	167.00	1023.00	27583	20230327	-63.71	7700	20230824	30.00	27583	-63.71	20230327	7700	30.00	20230824	35450	-71.76	20230327	7700	30.00	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
11	20230830	151534	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9900	-30	5	-0.30	42864363490	4240561	49.48	9830	10640	9600	12900	6960	9930	10108.26	1.96	-100217	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1205	59.28	9.68	12	34.83	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	27583	-64.11	20230327	7700	28.57	20230824	35450	-72.07	20230327	7700	28.57	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
12	20230830	141633	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9990	60	2	0.60	41280163420	4080886	47.62	9830	10640	9600	12900	6960	9930	10115.57	1.96	-132080	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1216	59.82	9.77	12	33.52	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
13	20230830	131634	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9890	-40	5	-0.40	38609459090	3813244	44.50	9830	10640	9600	12900	6960	9930	10125.18	1.96	-166462	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1204	59.22	9.67	12	31.32	167.00	1023.00	27583	20230327	-64.14	7700	20230824	28.44	27583	-64.14	20230327	7700	28.44	20230824	35450	-72.10	20230327	7700	28.44	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
14	20230830	121644	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10260	330	2	3.32	15143481150	1523567	17.78	9830	10350	9600	12900	6960	9930	9939.50	1.96	-44554	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1249	61.44	10.03	12	12.51	167.00	1023.00	27583	20230327	-62.80	7700	20230824	33.25	27583	-62.80	20230327	7700	33.25	20230824	35450	-71.06	20230327	7700	33.25	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
15	20230830	112216	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9680	-250	5	-2.52	6211721170	637939	7.44	9830	9890	9600	12900	6960	9930	9736.64	1.96	19317	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1179	57.96	9.46	12	5.24	167.00	1023.00	27583	20230327	-64.91	7700	20230824	25.71	27583	-64.91	20230327	7700	25.71	20230824	35450	-72.69	20230327	7700	25.71	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
16	20230830	101736	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9770	-160	5	-1.61	5068407450	519845	6.07	9830	9890	9600	12900	6960	9930	9749.24	1.96	-1301	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1190	58.50	9.55	12	4.27	167.00	1023.00	27583	20230327	-64.58	7700	20230824	26.88	27583	-64.58	20230327	7700	26.88	20230824	35450	-72.44	20230327	7700	26.88	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
17	20230830	091640	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9670	-260	5	-2.62	2519475200	258598	3.02	9830	9850	9600	12900	6960	9930	9741.56	1.96	2671	12163	11046	9673	8556	7183	11605	9115	12	2970	100	6150	10	1	12175591	1177	57.90	9.45	12	2.12	167.00	1023.00	27583	20230327	-64.94	7700	20230824	25.58	27583	-64.94	20230327	7700	25.58	20230824	35450	-72.72	20230327	7700	25.58	20230824	3.13	N	407400	100	12 억	238465	N	N	N	N
18	20230829	161242	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9930	1610	2	19.35	85402148650	8500690	331.89	8330	10790	8300	10810	5830	8320	10046.67	0.40	188472	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1209	59.46	9.71	12	69.82	167.00	1023.00	27583	20230327	-64.00	7700	20230824	28.96	27583	-64.00	20230327	7700	28.96	20230824	35450	-71.99	20230327	7700	28.96	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
19	20230829	151547	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9900	1580	2	18.99	84088828800	8368180	326.71	8330	10790	8300	10810	5830	8320	10048.64	0.40	189368	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1205	59.28	9.68	12	68.73	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	27583	-64.11	20230327	7700	28.57	20230824	35450	-72.07	20230327	7700	28.57	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
20	20230829	141735	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9780	1460	2	17.55	70550149430	7020727	274.11	8330	10790	8300	10810	5830	8320	10048.84	0.40	312376	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1191	58.56	9.56	12	57.66	167.00	1023.00	27583	20230327	-64.54	7700	20230824	27.01	27583	-64.54	20230327	7700	27.01	20230824	35450	-72.41	20230327	7700	27.01	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
21	20230829	131622	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9980	1660	2	19.95	60134971480	5974194	233.25	8330	10790	8300	10810	5830	8320	10065.79	0.40	354031	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1215	59.76	9.76	12	49.07	167.00	1023.00	27583	20230327	-63.82	7700	20230824	29.61	27583	-63.82	20230327	7700	29.61	20230824	35450	-71.85	20230327	7700	29.61	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
22	20230829	121739	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10060	1740	2	20.91	54587286640	5418415	211.55	8330	10790	8300	10810	5830	8320	10074.40	0.40	350073	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1225	60.24	9.83	12	44.50	167.00	1023.00	27583	20230327	-63.53	7700	20230824	30.65	27583	-63.53	20230327	7700	30.65	20230824	35450	-71.62	20230327	7700	30.65	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
23	20230829	112443	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10430	2110	2	25.36	48058541060	4780547	186.64	8330	10790	8300	10810	5830	8320	10052.94	0.40	286654	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1270	62.46	10.20	12	39.26	167.00	1023.00	27583	20230327	-62.19	7700	20230824	35.45	27583	-62.19	20230327	7700	35.45	20230824	35450	-70.58	20230327	7700	35.45	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
24	20230829	101835	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10050	1730	2	20.79	16763509130	1776946	69.38	8330	10160	8300	10810	5830	8320	9433.89	0.40	176715	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1224	60.18	9.82	12	14.59	167.00	1023.00	27583	20230327	-63.56	7700	20230824	30.52	27583	-63.56	20230327	7700	30.52	20230824	35450	-71.65	20230327	7700	30.52	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
25	20230829	091221	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8490	170	2	2.04	459351870	54643	2.13	8330	8530	8300	10810	5830	8320	8406.42	0.40	1791	9580	8950	8430	7800	7280	9265	8115	12	2490	100	5150	10	1	12175591	1034	50.84	8.30	12	0.45	167.00	1023.00	27583	20230327	-69.22	7700	20230824	10.26	27583	-69.22	20230327	7700	10.26	20230824	35450	-76.05	20230327	7700	10.26	20230824	3.12	N	407400	100	12 억	48885	N	N	N	N
26	20230828	161205	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8320	470	2	5.99	21996456770	2551663	1521.28	7920	9060	7910	10200	5500	7850	8620.67	0.15	32686	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1013	49.82	8.13	12	20.96	167.00	1023.00	27583	20230327	-69.84	7700	20230824	8.05	27583	-69.84	20230327	7700	8.05	20230824	35450	-76.53	20230327	7700	8.05	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
27	20230828	151214	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8360	510	2	6.50	21696703240	2515661	1499.82	7920	9060	7910	10200	5500	7850	8624.65	0.15	27318	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1018	50.06	8.17	12	20.66	167.00	1023.00	27583	20230327	-69.69	7700	20230824	8.57	27583	-69.69	20230327	7700	8.57	20230824	35450	-76.42	20230327	7700	8.57	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
28	20230828	141219	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8380	530	2	6.75	21173910930	2453006	1462.46	7920	9060	7910	10200	5500	7850	8631.82	0.15	-2396	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1020	50.18	8.19	12	20.15	167.00	1023.00	27583	20230327	-69.62	7700	20230824	8.83	27583	-69.62	20230327	7700	8.83	20230824	35450	-76.36	20230327	7700	8.83	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
29	20230828	131229	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8370	520	2	6.62	20814788960	2409935	1436.79	7920	9060	7910	10200	5500	7850	8637.07	0.15	-9999	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1019	50.12	8.18	12	19.79	167.00	1023.00	27583	20230327	-69.66	7700	20230824	8.70	27583	-69.66	20230327	7700	8.70	20230824	35450	-76.39	20230327	7700	8.70	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
30	20230828	121219	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8370	520	2	6.62	20435167780	2364558	1409.73	7920	9060	7910	10200	5500	7850	8642.28	0.15	-7929	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1019	50.12	8.18	12	19.42	167.00	1023.00	27583	20230327	-69.66	7700	20230824	8.70	27583	-69.66	20230327	7700	8.70	20230824	35450	-76.39	20230327	7700	8.70	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
31	20230828	111215	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8420	570	2	7.26	19880662760	2298441	1370.31	7920	9060	7910	10200	5500	7850	8649.63	0.15	-10043	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1025	50.42	8.23	12	18.88	167.00	1023.00	27583	20230327	-69.47	7700	20230824	9.35	27583	-69.47	20230327	7700	9.35	20230824	35450	-76.25	20230327	7700	9.35	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
32	20230828	101201	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8510	660	2	8.41	18689591040	2158145	1286.67	7920	9060	7910	10200	5500	7850	8660.03	0.15	-6997	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1036	50.96	8.32	12	17.73	167.00	1023.00	27583	20230327	-69.15	7700	20230824	10.52	27583	-69.15	20230327	7700	10.52	20230824	35450	-75.99	20230327	7700	10.52	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
33	20230828	091218	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8680	830	2	10.57	4407165260	518481	309.11	7920	8700	7910	10200	5500	7850	8500.15	0.15	27014	8210	8030	7890	7710	7570	7960	7640	12	2350	100	4860	10	1	12175591	1057	51.98	8.48	12	4.26	167.00	1023.00	27583	20230327	-68.53	7700	20230824	12.73	27583	-68.53	20230327	7700	12.73	20230824	35450	-75.51	20230327	7700	12.73	20230824	3.13	N	407400	100	12 억	17963	N	N	N	N
34	20230825	161208	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7850	-70	5	-0.88	1299572050	163883	92.10	7860	8070	7750	10290	5550	7920	7930.02	0.21	-5722	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	956	47.01	7.67	12	1.35	167.00	1023.00	27583	20230327	-71.54	7700	20230824	1.95	27583	-71.54	20230327	7700	1.95	20230824	35450	-77.86	20230327	7700	1.95	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
35	20230825	151217	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7860	-60	5	-0.76	1232490040	155355	87.31	7860	8070	7750	10290	5550	7920	7933.38	0.21	-6382	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	957	47.07	7.68	12	1.28	167.00	1023.00	27583	20230327	-71.50	7700	20230824	2.08	27583	-71.50	20230327	7700	2.08	20230824	35450	-77.83	20230327	7700	2.08	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
36	20230825	141215	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7900	-20	5	-0.25	1132159490	142648	80.17	7860	8070	7750	10290	5550	7920	7936.74	0.21	-6510	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	962	47.31	7.72	12	1.17	167.00	1023.00	27583	20230327	-71.36	7700	20230824	2.60	27583	-71.36	20230327	7700	2.60	20230824	35450	-77.72	20230327	7700	2.60	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
37	20230825	131211	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7920	0	3	0.00	1098099600	138329	77.74	7860	8070	7750	10290	5550	7920	7938.32	0.21	-5153	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	964	47.43	7.74	12	1.14	167.00	1023.00	27583	20230327	-71.29	7700	20230824	2.86	27583	-71.29	20230327	7700	2.86	20230824	35450	-77.66	20230327	7700	2.86	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
38	20230825	121212	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7900	-20	5	-0.25	967925280	121783	68.44	7860	8070	7750	10290	5550	7920	7947.95	0.21	-4806	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	962	47.31	7.72	12	1.00	167.00	1023.00	27583	20230327	-71.36	7700	20230824	2.60	27583	-71.36	20230327	7700	2.60	20230824	35450	-77.72	20230327	7700	2.60	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
39	20230825	111211	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7920	0	3	0.00	798145410	100340	56.39	7860	8070	7750	10290	5550	7920	7954.41	0.21	-6102	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	964	47.43	7.74	12	0.82	167.00	1023.00	27583	20230327	-71.29	7700	20230824	2.86	27583	-71.29	20230327	7700	2.86	20230824	35450	-77.66	20230327	7700	2.86	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
40	20230825	101216	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7880	-40	5	-0.51	212724420	27014	15.18	7860	7980	7750	10290	5550	7920	7874.60	0.21	3085	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	959	47.19	7.70	12	0.22	167.00	1023.00	27583	20230327	-71.43	7700	20230824	2.34	27583	-71.43	20230327	7700	2.34	20230824	35450	-77.77	20230327	7700	2.34	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
41	20230825	091209	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	7880	-40	5	-0.51	67615210	8614	4.84	7860	7900	7750	10290	5550	7920	7849.46	0.21	3799	8160	8040	7870	7750	7580	8100	7810	12	2370	100	4910	10	1	12175591	959	47.19	7.70	12	0.07	167.00	1023.00	27583	20230327	-71.43	7700	20230824	2.34	27583	-71.43	20230327	7700	2.34	20230824	35450	-77.77	20230327	7700	2.34	20230824	3.07	N	407400	100	12 억	25009	N	N	N	N
42	20230824	161203	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7920	40	2	0.51	1381430860	176412	67.74	7900	7990	7700	10240	5520	7880	7830.68	0.09	15558	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	964	47.43	7.74	12	1.45	167.00	1023.00	27583	20230327	-71.29	7700	20230824	2.86	27583	-71.29	20230327	7700	2.86	20230824	35450	-77.66	20230327	7700	2.86	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
43	20230824	151200	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7900	20	2	0.25	1353247720	172847	66.37	7900	7990	7700	10240	5520	7880	7829.17	0.09	14678	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	962	47.31	7.72	12	1.42	167.00	1023.00	27583	20230327	-71.36	7700	20230824	2.60	27583	-71.36	20230327	7700	2.60	20230824	35450	-77.72	20230327	7700	2.60	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
44	20230824	141203	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7810	-70	5	-0.89	1204823110	153940	59.11	7900	7990	7700	10240	5520	7880	7826.58	0.09	15531	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	951	46.77	7.63	12	1.26	167.00	1023.00	27583	20230327	-71.69	7700	20230824	1.43	27583	-71.69	20230327	7700	1.43	20230824	35450	-77.97	20230327	7700	1.43	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
45	20230824	131204	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7840	-40	5	-0.51	1115123200	142472	54.71	7900	7990	7700	10240	5520	7880	7826.96	0.09	16257	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	955	46.95	7.66	12	1.17	167.00	1023.00	27583	20230327	-71.58	7700	20230824	1.82	27583	-71.58	20230327	7700	1.82	20230824	35450	-77.88	20230327	7700	1.82	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
46	20230824	121209	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7790	-90	5	-1.14	1012555260	129348	49.67	7900	7990	7700	10240	5520	7880	7828.15	0.09	16345	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	948	46.65	7.61	12	1.06	167.00	1023.00	27583	20230327	-71.76	7700	20230824	1.17	27583	-71.76	20230327	7700	1.17	20230824	35450	-78.03	20230327	7700	1.17	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
47	20230824	111200	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7790	-90	5	-1.14	905792610	115670	44.42	7900	7990	7700	10240	5520	7880	7830.83	0.09	14018	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	948	46.65	7.61	12	0.95	167.00	1023.00	27583	20230327	-71.76	7700	20230824	1.17	27583	-71.76	20230327	7700	1.17	20230824	35450	-78.03	20230327	7700	1.17	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
48	20230824	101200	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7930	50	2	0.63	315694970	39928	15.33	7900	7990	7800	10240	5520	7880	7906.61	0.09	8121	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	966	47.49	7.75	12	0.33	167.00	1023.00	27583	20230327	-71.25	7780	20230209	1.93	27583	-71.25	20230327	7780	1.93	20230209	35450	-77.63	20230327	7800	1.67	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
49	20230824	091204	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7870	-10	5	-0.13	121570750	15457	5.94	7900	7990	7800	10240	5520	7880	7865.09	0.09	1937	8766	8322	8096	7652	7426	8210	7540	12	2360	100	4880	10	1	12175591	958	47.13	7.69	12	0.13	167.00	1023.00	27583	20230327	-71.47	7780	20230209	1.16	27583	-71.47	20230327	7780	1.16	20230209	35450	-77.80	20230327	7800	0.90	20230824	3.00	N	407400	100	12 억	10811	N	N	N	N
50	20230823	161157	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7880	-300	5	-3.67	2102635230	256760	89.18	8180	8540	7870	10630	5730	8180	8190.76	0.07	2502	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	959	47.19	7.70	12	2.11	167.00	1023.00	27583	20230327	-71.43	7780	20230209	1.29	27583	-71.43	20230327	7780	1.29	20230209	35450	-77.77	20230327	7870	0.13	20230823	3.00	N	407400	100	12 억	8137	N	N	N	N
51	20230823	151157	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	7880	-300	5	-3.67	2022185850	246560	85.63	8180	8540	7870	10630	5730	8180	8201.60	0.07	1950	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	959	47.19	7.70	12	2.03	167.00	1023.00	27583	20230327	-71.43	7780	20230209	1.29	27583	-71.43	20230327	7780	1.29	20230209	35450	-77.77	20230327	7870	0.13	20230823	3.00	N	407400	100	12 억	8137	N	N	N	N
52	20230823	141203	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8110	-70	5	-0.86	1436494860	173132	60.13	8180	8540	8110	10630	5730	8180	8297.11	0.07	7406	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	987	48.56	7.93	12	1.42	167.00	1023.00	27583	20230327	-70.60	7780	20230209	4.24	27583	-70.60	20230327	7780	4.24	20230209	35450	-77.12	20230327	8070	0.50	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
53	20230823	131154	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8140	-40	5	-0.49	1275316380	153295	53.24	8180	8540	8110	10630	5730	8180	8319.36	0.07	9624	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	991	48.74	7.96	12	1.26	167.00	1023.00	27583	20230327	-70.49	7780	20230209	4.63	27583	-70.49	20230327	7780	4.63	20230209	35450	-77.04	20230327	8070	0.87	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
54	20230823	121204	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8200	20	2	0.24	1178161930	141427	49.12	8180	8540	8110	10630	5730	8180	8330.53	0.07	9993	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	998	49.10	8.02	12	1.16	167.00	1023.00	27583	20230327	-70.27	7780	20230209	5.40	27583	-70.27	20230327	7780	5.40	20230209	35450	-76.87	20230327	8070	1.61	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
55	20230823	111159	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8230	50	2	0.61	1084138910	129961	45.14	8180	8540	8110	10630	5730	8180	8342.03	0.07	9576	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	1002	49.28	8.04	12	1.07	167.00	1023.00	27583	20230327	-70.16	7780	20230209	5.78	27583	-70.16	20230327	7780	5.78	20230209	35450	-76.78	20230327	8070	1.98	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
56	20230823	101159	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8270	90	2	1.10	958765090	114813	39.88	8180	8540	8110	10630	5730	8180	8350.67	0.07	7927	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	1007	49.52	8.08	12	0.94	167.00	1023.00	27583	20230327	-70.02	7780	20230209	6.30	27583	-70.02	20230327	7780	6.30	20230209	35450	-76.67	20230327	8070	2.48	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
57	20230823	091208	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8420	240	2	2.93	349532660	42048	14.60	8180	8440	8110	10630	5730	8180	8312.71	0.07	5874	8753	8466	8303	8016	7853	8385	7935	12	2450	100	5070	10	1	12175591	1025	50.42	8.23	12	0.35	167.00	1023.00	27583	20230327	-69.47	7780	20230209	8.23	27583	-69.47	20230327	7780	8.23	20230209	35450	-76.25	20230327	8070	4.34	20230726	3.00	N	407400	100	12 억	8137	N	N	N	N
58	20230822	161152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8180	-180	5	-2.15	2371011000	283235	75.69	8310	8590	8140	10860	5860	8360	8371.40	0.13	-7937	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	996	48.98	8.00	12	2.33	167.00	1023.00	27583	20230327	-70.34	7780	20230209	5.14	27583	-70.34	20230327	7780	5.14	20230209	35450	-76.93	20230327	8070	1.36	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
59	20230822	151152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8190	-170	5	-2.03	2249533270	268360	71.72	8310	8590	8140	10860	5860	8360	8382.52	0.13	-5217	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	997	49.04	8.01	12	2.20	167.00	1023.00	27583	20230327	-70.31	7780	20230209	5.27	27583	-70.31	20230327	7780	5.27	20230209	35450	-76.90	20230327	8070	1.49	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
60	20230822	141152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8240	-120	5	-1.44	2049501650	243978	65.20	8310	8590	8140	10860	5860	8360	8400.35	0.13	-4079	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1003	49.34	8.05	12	2.00	167.00	1023.00	27583	20230327	-70.13	7780	20230209	5.91	27583	-70.13	20230327	7780	5.91	20230209	35450	-76.76	20230327	8070	2.11	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
61	20230822	131149	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8280	-80	5	-0.96	1950521120	232008	62.00	8310	8590	8140	10860	5860	8360	8407.13	0.13	-3156	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1008	49.58	8.09	12	1.91	167.00	1023.00	27583	20230327	-69.98	7780	20230209	6.43	27583	-69.98	20230327	7780	6.43	20230209	35450	-76.64	20230327	8070	2.60	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
62	20230822	121135	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8310	-50	5	-0.60	1825193660	216858	57.95	8310	8590	8140	10860	5860	8360	8416.54	0.13	-1638	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1012	49.76	8.12	12	1.78	167.00	1023.00	27583	20230327	-69.87	7780	20230209	6.81	27583	-69.87	20230327	7780	6.81	20230209	35450	-76.56	20230327	8070	2.97	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
63	20230822	111148	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8320	-40	5	-0.48	1739227370	206522	55.19	8310	8590	8140	10860	5860	8360	8421.51	0.13	-1484	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1013	49.82	8.13	12	1.70	167.00	1023.00	27583	20230327	-69.84	7780	20230209	6.94	27583	-69.84	20230327	7780	6.94	20230209	35450	-76.53	20230327	8070	3.10	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
64	20230822	101146	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8470	110	2	1.32	866821270	103597	27.69	8310	8490	8140	10860	5860	8360	8367.24	0.13	-4704	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1031	50.72	8.28	12	0.85	167.00	1023.00	27583	20230327	-69.29	7780	20230209	8.87	27583	-69.29	20230327	7780	8.87	20230209	35450	-76.11	20230327	8070	4.96	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
65	20230822	091144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8300	-60	5	-0.72	89382960	10744	2.87	8310	8430	8260	10860	5860	8360	8319.34	0.13	163	8853	8606	8353	8106	7853	8480	7980	12	2500	100	5180	10	1	12175591	1011	49.70	8.11	12	0.09	167.00	1023.00	27583	20230327	-69.91	7780	20230209	6.68	27583	-69.91	20230327	7780	6.68	20230209	35450	-76.59	20230327	8070	2.85	20230726	3.01	N	407400	100	12 억	15959	N	N	N	N
66	20230821	161143	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8360	30	2	0.36	3107306440	370200	98.93	8410	8600	8100	10820	5840	8330	8393.67	0.12	2782	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1018	50.06	8.17	12	3.04	167.00	1023.00	27583	20230327	-69.69	7780	20230209	7.46	27583	-69.69	20230327	7780	7.46	20230209	35450	-76.42	20230327	8070	3.59	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
67	20230821	151151	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8330	0	3	0.00	3019596570	359688	96.12	8410	8600	8100	10820	5840	8330	8395.08	0.12	4307	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1014	49.88	8.14	12	2.95	167.00	1023.00	27583	20230327	-69.80	7780	20230209	7.07	27583	-69.80	20230327	7780	7.07	20230209	35450	-76.50	20230327	8070	3.22	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
68	20230821	141145	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8390	60	2	0.72	2930669280	349040	93.28	8410	8600	8100	10820	5840	8330	8396.41	0.12	4777	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1022	50.24	8.20	12	2.87	167.00	1023.00	27583	20230327	-69.58	7780	20230209	7.84	27583	-69.58	20230327	7780	7.84	20230209	35450	-76.33	20230327	8070	3.97	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
69	20230821	131200	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8390	60	2	0.72	2795065600	332830	88.94	8410	8600	8100	10820	5840	8330	8397.92	0.12	4615	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1022	50.24	8.20	12	2.73	167.00	1023.00	27583	20230327	-69.58	7780	20230209	7.84	27583	-69.58	20230327	7780	7.84	20230209	35450	-76.33	20230327	8070	3.97	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
70	20230821	121155	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8420	90	2	1.08	2683652040	319575	85.40	8410	8600	8100	10820	5840	8330	8397.61	0.12	6943	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1025	50.42	8.23	12	2.62	167.00	1023.00	27583	20230327	-69.47	7780	20230209	8.23	27583	-69.47	20230327	7780	8.23	20230209	35450	-76.25	20230327	8070	4.34	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
71	20230821	111144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8550	220	2	2.64	1996594420	238815	63.82	8410	8580	8100	10820	5840	8330	8360.45	0.12	13241	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1041	51.20	8.36	12	1.96	167.00	1023.00	27583	20230327	-69.00	7780	20230209	9.90	27583	-69.00	20230327	7780	9.90	20230209	35450	-75.88	20230327	8070	5.95	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
72	20230821	101142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8350	20	2	0.24	981928980	119156	31.84	8410	8530	8100	10820	5840	8330	8240.56	0.12	34867	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1017	50.00	8.16	12	0.98	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8070	3.47	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
73	20230821	091154	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8230	-100	5	-1.20	276285070	33480	8.95	8410	8530	8100	10820	5840	8330	8251.80	0.12	-1275	9143	8736	8533	8126	7923	8635	8025	12	2490	100	5160	10	1	12175591	1002	49.28	8.04	12	0.27	167.00	1023.00	27583	20230327	-70.16	7780	20230209	5.78	27583	-70.16	20230327	7780	5.78	20230209	35450	-76.78	20230327	8070	1.98	20230726	3.05	N	407400	100	12 억	14772	N	N	N	N
74	20230818	161144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8330	-110	5	-1.30	3194073620	369268	207.70	8400	8940	8330	10970	5910	8440	8650.67	0.13	-1288	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1014	49.88	8.14	12	3.03	167.00	1023.00	27583	20230327	-69.80	7780	20230209	7.07	27583	-69.80	20230327	7780	7.07	20230209	35450	-76.50	20230327	8070	3.22	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
75	20230818	151134	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8360	-80	5	-0.95	3062833730	353532	198.85	8400	8940	8330	10970	5910	8440	8663.84	0.13	-137	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1018	50.06	8.17	12	2.90	167.00	1023.00	27583	20230327	-69.69	7780	20230209	7.46	27583	-69.69	20230327	7780	7.46	20230209	35450	-76.42	20230327	8070	3.59	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
76	20230818	141144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8400	-40	5	-0.47	2806877560	322971	181.66	8400	8940	8330	10970	5910	8440	8691.19	0.13	5744	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1023	50.30	8.21	12	2.65	167.00	1023.00	27583	20230327	-69.55	7780	20230209	7.97	27583	-69.55	20230327	7780	7.97	20230209	35450	-76.30	20230327	8070	4.09	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
77	20230818	131136	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8490	50	2	0.59	2585269700	296648	166.86	8400	8940	8400	10970	5910	8440	8715.40	0.13	5072	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1034	50.84	8.30	12	2.44	167.00	1023.00	27583	20230327	-69.22	7780	20230209	9.13	27583	-69.22	20230327	7780	9.13	20230209	35450	-76.05	20230327	8070	5.20	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
78	20230818	121149	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8480	40	2	0.47	2509758520	287748	161.85	8400	8940	8400	10970	5910	8440	8722.56	0.13	7758	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1032	50.78	8.29	12	2.36	167.00	1023.00	27583	20230327	-69.26	7780	20230209	9.00	27583	-69.26	20230327	7780	9.00	20230209	35450	-76.08	20230327	8070	5.08	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
79	20230818	111139	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8560	120	2	1.42	2200560500	251457	141.44	8400	8940	8400	10970	5910	8440	8751.86	0.13	14301	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1042	51.26	8.37	12	2.07	167.00	1023.00	27583	20230327	-68.97	7780	20230209	10.03	27583	-68.97	20230327	7780	10.03	20230209	35450	-75.85	20230327	8070	6.07	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
80	20230818	101146	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8670	230	2	2.73	1965257370	224114	126.06	8400	8940	8400	10970	5910	8440	8769.74	0.13	15433	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1056	51.92	8.48	12	1.84	167.00	1023.00	27583	20230327	-68.57	7780	20230209	11.44	27583	-68.57	20230327	7780	11.44	20230209	35450	-75.54	20230327	8070	7.43	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
81	20230818	091151	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8730	290	2	3.44	1193529630	135805	76.39	8400	8940	8400	10970	5910	8440	8789.84	0.13	18924	9013	8726	8513	8226	8013	8620	8120	12	2530	100	5230	10	1	12175591	1063	52.28	8.53	12	1.12	167.00	1023.00	27583	20230327	-68.35	7780	20230209	12.21	27583	-68.35	20230327	7780	12.21	20230209	35450	-75.37	20230327	8070	8.18	20230726	3.11	N	407400	100	12 억	16290	N	N	N	N
82	20230817	161146	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8440	-360	5	-4.09	1459805930	172739	43.26	8690	8800	8300	11440	6160	8800	8450.68	0.07	8495	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1028	50.54	8.25	12	1.42	167.00	1023.00	27583	20230327	-69.40	7780	20230209	8.48	27583	-69.40	20230327	7780	8.48	20230209	35450	-76.19	20230327	8070	4.58	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
83	20230817	151152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8470	-330	5	-3.75	1381081010	163426	40.93	8690	8800	8300	11440	6160	8800	8450.48	0.07	8903	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1031	50.72	8.28	12	1.34	167.00	1023.00	27583	20230327	-69.29	7780	20230209	8.87	27583	-69.29	20230327	7780	8.87	20230209	35450	-76.11	20230327	8070	4.96	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
84	20230817	141141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8460	-340	5	-3.86	1224871780	145059	36.33	8690	8800	8300	11440	6160	8800	8443.58	0.07	8790	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1030	50.66	8.27	12	1.19	167.00	1023.00	27583	20230327	-69.33	7780	20230209	8.74	27583	-69.33	20230327	7780	8.74	20230209	35450	-76.14	20230327	8070	4.83	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
85	20230817	131138	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8460	-340	5	-3.86	1089659390	129029	32.32	8690	8800	8300	11440	6160	8800	8444.66	0.07	7283	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1030	50.66	8.27	12	1.06	167.00	1023.00	27583	20230327	-69.33	7780	20230209	8.74	27583	-69.33	20230327	7780	8.74	20230209	35450	-76.14	20230327	8070	4.83	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
86	20230817	121141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8430	-370	5	-4.20	1021733750	120972	30.30	8690	8800	8300	11440	6160	8800	8445.59	0.07	7307	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1026	50.48	8.24	12	0.99	167.00	1023.00	27583	20230327	-69.44	7780	20230209	8.35	27583	-69.44	20230327	7780	8.35	20230209	35450	-76.22	20230327	8070	4.46	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
87	20230817	111143	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8410	-390	5	-4.43	924058200	109396	27.40	8690	8800	8300	11440	6160	8800	8446.42	0.07	4948	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1024	50.36	8.22	12	0.90	167.00	1023.00	27583	20230327	-69.51	7780	20230209	8.10	27583	-69.51	20230327	7780	8.10	20230209	35450	-76.28	20230327	8070	4.21	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
88	20230817	101137	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8520	-280	5	-3.18	810008710	95877	24.01	8690	8800	8300	11440	6160	8800	8447.86	0.07	4354	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1037	51.02	8.33	12	0.79	167.00	1023.00	27583	20230327	-69.11	7780	20230209	9.51	27583	-69.11	20230327	7780	9.51	20230209	35450	-75.97	20230327	8070	5.58	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
89	20230817	091135	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8460	-340	5	-3.86	314275970	36726	9.20	8690	8800	8350	11440	6160	8800	8556.31	0.07	-913	9480	9140	8970	8630	8460	9055	8545	12	2640	100	5450	10	1	12175591	1030	50.66	8.27	12	0.30	167.00	1023.00	27583	20230327	-69.33	7780	20230209	8.74	27583	-69.33	20230327	7780	8.74	20230209	35450	-76.14	20230327	8070	4.83	20230726	3.03	N	407400	100	12 억	8562	N	N	N	N
90	20230816	161141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8800	-540	5	-5.78	3548602340	394905	23.31	9310	9310	8800	12140	6540	9340	8987.73	0.44	-47477	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1071	52.69	8.60	12	3.24	167.00	1023.00	27583	20230327	-68.10	7780	20230209	13.11	27583	-68.10	20230327	7780	13.11	20230209	35450	-75.18	20230327	8070	9.05	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
91	20230816	151143	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8870	-470	5	-5.03	3346287250	371974	21.95	9310	9310	8840	12140	6540	9340	8995.63	0.44	-46682	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1080	53.11	8.67	12	3.06	167.00	1023.00	27583	20230327	-67.84	7780	20230209	14.01	27583	-67.84	20230327	7780	14.01	20230209	35450	-74.98	20230327	8070	9.91	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
92	20230816	141140	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	-500	5	-5.35	2674990740	297183	17.54	9310	9310	8840	12140	6540	9340	9000.67	0.44	-42683	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1076	52.93	8.64	12	2.44	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
93	20230816	131138	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9000	-340	5	-3.64	2325436680	257932	15.22	9310	9310	8870	12140	6540	9340	9015.16	0.44	-40707	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1096	53.89	8.80	12	2.12	167.00	1023.00	27583	20230327	-67.37	7780	20230209	15.68	27583	-67.37	20230327	7780	15.68	20230209	35450	-74.61	20230327	8070	11.52	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
94	20230816	121156	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9040	-300	5	-3.21	2176337590	241390	14.25	9310	9310	8870	12140	6540	9340	9015.29	0.44	-38579	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1101	54.13	8.84	12	1.98	167.00	1023.00	27583	20230327	-67.23	7780	20230209	16.20	27583	-67.23	20230327	7780	16.20	20230209	35450	-74.50	20230327	8070	12.02	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
95	20230816	111152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9040	-300	5	-3.21	1958703930	217377	12.83	9310	9310	8870	12140	6540	9340	9009.99	0.44	-37852	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1101	54.13	8.84	12	1.79	167.00	1023.00	27583	20230327	-67.23	7780	20230209	16.20	27583	-67.23	20230327	7780	16.20	20230209	35450	-74.50	20230327	8070	12.02	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
96	20230816	101142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8930	-410	5	-4.39	1657819150	183805	10.85	9310	9310	8870	12140	6540	9340	9018.71	0.44	-34849	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1087	53.47	8.73	12	1.51	167.00	1023.00	27583	20230327	-67.62	7780	20230209	14.78	27583	-67.62	20230327	7780	14.78	20230209	35450	-74.81	20230327	8070	10.66	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
97	20230816	091136	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8970	-370	5	-3.96	751054190	82569	4.87	9310	9310	8960	12140	6540	9340	9094.82	0.44	-28884	10460	9900	9440	8880	8420	10180	9160	12	2800	100	5790	10	1	12175591	1092	53.71	8.77	12	0.68	167.00	1023.00	27583	20230327	-67.48	7780	20230209	15.30	27583	-67.48	20230327	7780	15.30	20230209	35450	-74.70	20230327	8070	11.15	20230726	3.29	N	407400	100	12 억	54043	N	N	N	N
98	20230814	161126	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9340	190	2	2.08	16145626930	1685031	372.09	9140	10000	8980	11890	6410	9150	9581.97	1.06	-74620	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1137	55.93	9.13	12	13.84	167.00	1023.00	27583	20230327	-66.14	7780	20230209	20.05	27583	-66.14	20230327	7780	20.05	20230209	35450	-73.65	20230327	8070	15.74	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
99	20230814	151124	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9420	270	2	2.95	15844929620	1652938	365.00	9140	10000	8980	11890	6410	9150	9585.92	1.06	-68121	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1147	56.41	9.21	12	13.58	167.00	1023.00	27583	20230327	-65.85	7780	20230209	21.08	27583	-65.85	20230327	7780	21.08	20230209	35450	-73.43	20230327	8070	16.73	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
100	20230814	141127	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9380	230	2	2.51	15363074900	1601497	353.64	9140	10000	8980	11890	6410	9150	9592.95	1.06	-72909	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1142	56.17	9.17	12	13.15	167.00	1023.00	27583	20230327	-65.99	7780	20230209	20.57	27583	-65.99	20230327	7780	20.57	20230209	35450	-73.54	20230327	8070	16.23	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
101	20230814	131113	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9490	340	2	3.72	14968765190	1559665	344.41	9140	10000	8980	11890	6410	9150	9597.42	1.06	-69237	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1155	56.83	9.28	12	12.81	167.00	1023.00	27583	20230327	-65.59	7780	20230209	21.98	27583	-65.59	20230327	7780	21.98	20230209	35450	-73.23	20230327	8070	17.60	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
102	20230814	121123	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9550	400	2	4.37	14173752850	1475931	325.92	9140	10000	8980	11890	6410	9150	9603.26	1.06	-70578	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1163	57.19	9.34	12	12.12	167.00	1023.00	27583	20230327	-65.38	7780	20230209	22.75	27583	-65.38	20230327	7780	22.75	20230209	35450	-73.06	20230327	8070	18.34	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
103	20230814	111114	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9690	540	2	5.90	13195909400	1374587	303.54	9140	10000	8980	11890	6410	9150	9599.91	1.06	-65925	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1180	58.02	9.47	12	11.29	167.00	1023.00	27583	20230327	-64.87	7780	20230209	24.55	27583	-64.87	20230327	7780	24.55	20230209	35450	-72.67	20230327	8070	20.07	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
104	20230814	101119	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9420	270	2	2.95	4211714010	450010	99.37	9140	9500	8980	11890	6410	9150	9359.16	1.06	-42046	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1147	56.41	9.21	12	3.70	167.00	1023.00	27583	20230327	-65.85	7780	20230209	21.08	27583	-65.85	20230327	7780	21.08	20230209	35450	-73.43	20230327	8070	16.73	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
105	20230814	091115	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9180	30	2	0.33	320963570	35057	7.74	9140	9270	8980	11890	6410	9150	9155.48	1.06	-10099	9616	9382	9216	8982	8816	9500	9100	12	2740	100	5670	10	1	12175591	1118	54.97	8.97	12	0.29	167.00	1023.00	27583	20230327	-66.72	7780	20230209	17.99	27583	-66.72	20230327	7780	17.99	20230209	35450	-74.10	20230327	8070	13.75	20230726	2.96	N	407400	100	12 억	128672	N	N	N	N
106	20230811	161115	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9150	0	3	0.00	4140882030	448251	23.38	9100	9450	9050	11890	6410	9150	9237.94	0.78	33519	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1114	54.79	8.94	12	3.68	167.00	1023.00	27583	20230327	-66.83	7780	20230209	17.61	27583	-66.83	20230327	7780	17.61	20230209	35450	-74.19	20230327	8070	13.38	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
107	20230811	151109	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9100	-50	5	-0.55	4001375070	432945	22.59	9100	9450	9050	11890	6410	9150	9242.23	0.78	35238	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1108	54.49	8.90	12	3.56	167.00	1023.00	27583	20230327	-67.01	7780	20230209	16.97	27583	-67.01	20230327	7780	16.97	20230209	35450	-74.33	20230327	8070	12.76	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
108	20230811	141106	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9090	-60	5	-0.66	3601359620	388959	20.29	9100	9450	9060	11890	6410	9150	9258.98	0.78	46993	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1107	54.43	8.89	12	3.19	167.00	1023.00	27583	20230327	-67.04	7780	20230209	16.84	27583	-67.04	20230327	7780	16.84	20230209	35450	-74.36	20230327	8070	12.64	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
109	20230811	131107	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9210	60	2	0.66	3090267490	332907	17.37	9100	9450	9080	11890	6410	9150	9282.69	0.78	60185	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1121	55.15	9.00	12	2.73	167.00	1023.00	27583	20230327	-66.61	7780	20230209	18.38	27583	-66.61	20230327	7780	18.38	20230209	35450	-74.02	20230327	8070	14.13	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
110	20230811	121057	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9190	40	2	0.44	2928436990	315324	16.45	9100	9450	9080	11890	6410	9150	9287.08	0.78	60210	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1119	55.03	8.98	12	2.59	167.00	1023.00	27583	20230327	-66.68	7780	20230209	18.12	27583	-66.68	20230327	7780	18.12	20230209	35450	-74.08	20230327	8070	13.88	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
111	20230811	111058	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9260	110	2	1.20	2725593070	293270	15.30	9100	9450	9080	11890	6410	9150	9293.81	0.78	62963	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1127	55.45	9.05	12	2.41	167.00	1023.00	27583	20230327	-66.43	7780	20230209	19.02	27583	-66.43	20230327	7780	19.02	20230209	35450	-73.88	20230327	8070	14.75	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
112	20230811	101051	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9180	30	2	0.33	2411593910	259213	13.52	9100	9450	9080	11890	6410	9150	9303.54	0.78	64310	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1118	54.97	8.97	12	2.13	167.00	1023.00	27583	20230327	-66.72	7780	20230209	17.99	27583	-66.72	20230327	7780	17.99	20230209	35450	-74.10	20230327	8070	13.75	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
113	20230811	091106	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9240	90	2	0.98	725182220	78497	4.10	9100	9350	9080	11890	6410	9150	9238.37	0.78	19806	9796	9472	9126	8802	8456	9635	8965	12	2740	100	5670	10	1	12175591	1125	55.33	9.03	12	0.64	167.00	1023.00	27583	20230327	-66.50	7780	20230209	18.77	27583	-66.50	20230327	7780	18.77	20230209	35450	-73.94	20230327	8070	14.50	20230726	2.78	N	407400	100	12 억	94682	N	N	N	N
114	20230810	161054	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9150	370	2	4.21	17480239160	1905379	648.80	8870	9450	8780	11410	6150	8780	9174.17	0.56	26484	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1114	54.79	8.94	12	15.65	167.00	1023.00	27583	20230327	-66.83	7780	20230209	17.61	27583	-66.83	20230327	7780	17.61	20230209	35450	-74.19	20230327	8070	13.38	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
115	20230810	151050	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9120	340	2	3.87	17155060450	1869860	636.71	8870	9450	8780	11410	6150	8780	9174.52	0.56	28218	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1110	54.61	8.91	12	15.36	167.00	1023.00	27583	20230327	-66.94	7780	20230209	17.22	27583	-66.94	20230327	7780	17.22	20230209	35450	-74.27	20230327	8070	13.01	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
116	20230810	141051	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9190	410	2	4.67	15784138100	1718969	585.33	8870	9450	8780	11410	6150	8780	9182.33	0.56	28639	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1119	55.03	8.98	12	14.12	167.00	1023.00	27583	20230327	-66.68	7780	20230209	18.12	27583	-66.68	20230327	7780	18.12	20230209	35450	-74.08	20230327	8070	13.88	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
117	20230810	131041	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9040	260	2	2.96	10205725170	1116799	380.28	8870	9450	8780	11410	6150	8780	9138.37	0.56	-6775	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1101	54.13	8.84	12	9.17	167.00	1023.00	27583	20230327	-67.23	7780	20230209	16.20	27583	-67.23	20230327	7780	16.20	20230209	35450	-74.50	20230327	8070	12.02	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
118	20230810	121102	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9030	250	2	2.85	9278092980	1013311	345.04	8870	9450	8780	11410	6150	8780	9156.21	0.56	-3535	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1099	54.07	8.83	12	8.32	167.00	1023.00	27583	20230327	-67.26	7780	20230209	16.07	27583	-67.26	20230327	7780	16.07	20230209	35450	-74.53	20230327	8070	11.90	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
119	20230810	111103	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9080	300	2	3.42	9008723370	983499	334.89	8870	9450	8780	11410	6150	8780	9159.87	0.56	234	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1106	54.37	8.88	12	8.08	167.00	1023.00	27583	20230327	-67.08	7780	20230209	16.71	27583	-67.08	20230327	7780	16.71	20230209	35450	-74.39	20230327	8070	12.52	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
120	20230810	101057	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9000	220	2	2.51	5431726280	595418	202.75	8870	9350	8780	11410	6150	8780	9122.54	0.56	-11060	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1096	53.89	8.80	12	4.89	167.00	1023.00	27583	20230327	-67.37	7780	20230209	15.68	27583	-67.37	20230327	7780	15.68	20230209	35450	-74.61	20230327	8070	11.52	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
121	20230810	091106	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8900	120	2	1.37	305743320	34323	11.69	8870	8970	8780	11410	6150	8780	8907.83	0.56	8043	9193	8986	8743	8536	8293	8865	8415	12	2630	100	5440	10	1	12175591	1084	53.29	8.70	12	0.28	167.00	1023.00	27583	20230327	-67.73	7780	20230209	14.40	27583	-67.73	20230327	7780	14.40	20230209	35450	-74.89	20230327	8070	10.29	20230726	2.79	N	407400	100	12 억	68681	N	N	N	N
122	20230809	161052	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8780	-70	5	-0.79	2537487250	289489	14.61	8850	8950	8500	11500	6200	8850	8765.34	0.28	34284	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1069	52.57	8.58	12	2.38	167.00	1023.00	27583	20230327	-68.17	7780	20230209	12.85	27583	-68.17	20230327	7780	12.85	20230209	35450	-75.23	20230327	8070	8.80	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
123	20230809	151039	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8760	-90	5	-1.02	2329954420	265841	13.42	8850	8950	8500	11500	6200	8850	8764.46	0.28	30472	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1067	52.46	8.56	12	2.18	167.00	1023.00	27583	20230327	-68.24	7780	20230209	12.60	27583	-68.24	20230327	7780	12.60	20230209	35450	-75.29	20230327	8070	8.55	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
124	20230809	141036	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8780	-70	5	-0.79	1964859500	224156	11.31	8850	8950	8500	11500	6200	8850	8765.58	0.28	23994	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1069	52.57	8.58	12	1.84	167.00	1023.00	27583	20230327	-68.17	7780	20230209	12.85	27583	-68.17	20230327	7780	12.85	20230209	35450	-75.23	20230327	8070	8.80	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
125	20230809	131100	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8860	10	2	0.11	1759331570	200729	10.13	8850	8950	8500	11500	6200	8850	8764.70	0.28	19020	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1079	53.05	8.66	12	1.65	167.00	1023.00	27583	20230327	-67.88	7780	20230209	13.88	27583	-67.88	20230327	7780	13.88	20230209	35450	-75.01	20230327	8070	9.79	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
126	20230809	121059	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8800	-50	5	-0.56	1334423060	152782	7.71	8850	8870	8500	11500	6200	8850	8734.15	0.28	12209	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1071	52.69	8.60	12	1.25	167.00	1023.00	27583	20230327	-68.10	7780	20230209	13.11	27583	-68.10	20230327	7780	13.11	20230209	35450	-75.18	20230327	8070	9.05	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
127	20230809	111050	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8700	-150	5	-1.69	1068321130	122515	6.18	8850	8870	8500	11500	6200	8850	8719.90	0.28	-1086	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1059	52.10	8.50	12	1.01	167.00	1023.00	27583	20230327	-68.46	7780	20230209	11.83	27583	-68.46	20230327	7780	11.83	20230209	35450	-75.46	20230327	8070	7.81	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
128	20230809	101038	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8780	-70	5	-0.79	840637470	96414	4.87	8850	8870	8500	11500	6200	8850	8719.01	0.28	-4697	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1069	52.57	8.58	12	0.79	167.00	1023.00	27583	20230327	-68.17	7780	20230209	12.85	27583	-68.17	20230327	7780	12.85	20230209	35450	-75.23	20230327	8070	8.80	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
129	20230809	091043	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8720	-130	5	-1.47	352034320	40596	2.05	8850	8870	8500	11500	6200	8850	8671.56	0.28	-852	10396	9622	9066	8292	7736	10010	8680	12	2650	100	5480	10	1	12175591	1062	52.22	8.52	12	0.33	167.00	1023.00	27583	20230327	-68.39	7780	20230209	12.08	27583	-68.39	20230327	7780	12.08	20230209	35450	-75.40	20230327	8070	8.05	20230726	2.74	N	407400	100	12 억	34344	N	N	N	N
130	20230808	161104	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8850	180	2	2.08	18325734430	1975759	817.73	8680	9840	8510	11270	6070	8670	9275.55	0.67	-46418	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1078	52.99	8.65	12	16.23	167.00	1023.00	27583	20230327	-67.92	7780	20230209	13.75	27583	-67.92	20230327	7780	13.75	20230209	35450	-75.04	20230327	8070	9.67	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
131	20230808	151049	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	170	2	1.96	18105062140	1950804	807.41	8680	9840	8510	11270	6070	8670	9280.82	0.67	-50583	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1076	52.93	8.64	12	16.02	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
132	20230808	141045	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8980	310	2	3.58	17413775110	1872996	775.20	8680	9840	8510	11270	6070	8670	9297.28	0.67	-70443	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1093	53.77	8.78	12	15.38	167.00	1023.00	27583	20230327	-67.44	7780	20230209	15.42	27583	-67.44	20230327	7780	15.42	20230209	35450	-74.67	20230327	8070	11.28	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
133	20230808	131034	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9050	380	2	4.38	16573005250	1778997	736.30	8680	9840	8510	11270	6070	8670	9315.93	0.67	-69674	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1102	54.19	8.85	12	14.61	167.00	1023.00	27583	20230327	-67.19	7780	20230209	16.32	27583	-67.19	20230327	7780	16.32	20230209	35450	-74.47	20230327	8070	12.14	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
134	20230808	121042	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9180	510	2	5.88	14148677450	1512303	625.92	8680	9840	8510	11270	6070	8670	9355.72	0.67	-69713	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1118	54.97	8.97	12	12.42	167.00	1023.00	27583	20230327	-66.72	7780	20230209	17.99	27583	-66.72	20230327	7780	17.99	20230209	35450	-74.10	20230327	8070	13.75	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
135	20230808	111029	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8830	160	2	1.85	1835093930	210556	87.15	8680	8890	8510	11270	6070	8670	8715.47	0.67	-57411	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1075	52.87	8.63	12	1.73	167.00	1023.00	27583	20230327	-67.99	7780	20230209	13.50	27583	-67.99	20230327	7780	13.50	20230209	35450	-75.09	20230327	8070	9.42	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
136	20230808	101045	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8730	60	2	0.69	998554580	115013	47.60	8680	8830	8510	11270	6070	8670	8682.10	0.67	-45152	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1063	52.28	8.53	12	0.94	167.00	1023.00	27583	20230327	-68.35	7780	20230209	12.21	27583	-68.35	20230327	7780	12.21	20230209	35450	-75.37	20230327	8070	8.18	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
137	20230808	091050	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8570	-100	5	-1.15	174822350	20336	8.42	8680	8790	8510	11270	6070	8670	8596.69	0.67	-3603	9123	8896	8753	8526	8383	8825	8455	12	2600	100	5370	10	1	12175591	1043	51.32	8.38	12	0.17	167.00	1023.00	27583	20230327	-68.93	7780	20230209	10.15	27583	-68.93	20230327	7780	10.15	20230209	35450	-75.83	20230327	8070	6.20	20230726	2.77	N	407400	100	12 억	81708	N	N	N	N
138	20230807	161040	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8670	-170	5	-1.92	2108763300	239144	25.57	8800	8980	8610	11490	6190	8840	8818.43	1.04	-45102	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1056	51.92	8.48	12	1.96	167.00	1023.00	27583	20230327	-68.57	7780	20230209	11.44	27583	-68.57	20230327	7780	11.44	20230209	35450	-75.54	20230327	8070	7.43	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
139	20230807	151039	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8680	-160	5	-1.81	2033636610	230493	24.64	8800	8980	8610	11490	6190	8840	8822.98	1.04	-45952	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1057	51.98	8.48	12	1.89	167.00	1023.00	27583	20230327	-68.53	7780	20230209	11.57	27583	-68.53	20230327	7780	11.57	20230209	35450	-75.51	20230327	8070	7.56	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
140	20230807	141046	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8680	-160	5	-1.81	1895987290	214624	22.95	8800	8980	8610	11490	6190	8840	8833.99	1.04	-45282	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1057	51.98	8.48	12	1.76	167.00	1023.00	27583	20230327	-68.53	7780	20230209	11.57	27583	-68.53	20230327	7780	11.57	20230209	35450	-75.51	20230327	8070	7.56	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
141	20230807	131033	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8750	-90	5	-1.02	1734527070	196098	20.97	8800	8980	8610	11490	6190	8840	8845.21	1.04	-42352	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1065	52.40	8.55	12	1.61	167.00	1023.00	27583	20230327	-68.28	7780	20230209	12.47	27583	-68.28	20230327	7780	12.47	20230209	35450	-75.32	20230327	8070	8.43	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
142	20230807	121033	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8760	-80	5	-0.90	1606349320	181493	19.40	8800	8980	8610	11490	6190	8840	8850.75	1.04	-39275	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1067	52.46	8.56	12	1.49	167.00	1023.00	27583	20230327	-68.24	7780	20230209	12.60	27583	-68.24	20230327	7780	12.60	20230209	35450	-75.29	20230327	8070	8.55	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
143	20230807	111024	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8890	50	2	0.57	818200550	92603	9.90	8800	8980	8610	11490	6190	8840	8835.57	1.04	-7612	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1082	53.23	8.69	12	0.76	167.00	1023.00	27583	20230327	-67.77	7780	20230209	14.27	27583	-67.77	20230327	7780	14.27	20230209	35450	-74.92	20230327	8070	10.16	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
144	20230807	101037	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8810	-30	5	-0.34	631128920	71393	7.63	8800	8980	8610	11490	6190	8840	8840.21	1.04	-2125	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1073	52.75	8.61	12	0.59	167.00	1023.00	27583	20230327	-68.06	7780	20230209	13.24	27583	-68.06	20230327	7780	13.24	20230209	35450	-75.15	20230327	8070	9.17	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
145	20230807	091034	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8910	70	2	0.79	191419920	21779	2.33	8800	8910	8610	11490	6190	8840	8789.09	1.04	986	9866	9352	8786	8272	7706	9610	8530	12	2650	100	5480	10	1	12175591	1085	53.35	8.71	12	0.18	167.00	1023.00	27583	20230327	-67.70	7780	20230209	14.52	27583	-67.70	20230327	7780	14.52	20230209	35450	-74.87	20230327	8070	10.41	20230726	2.74	N	407400	100	12 억	126718	N	N	N	N
146	20230804	161028	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	520	2	6.25	8231856970	931926	279.83	8260	9300	8220	10810	5830	8320	8833.17	0.50	68073	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1076	52.93	8.64	12	7.65	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
147	20230804	151026	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8860	540	2	6.49	8048205020	911175	273.59	8260	9300	8220	10810	5830	8320	8832.78	0.50	59920	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1079	53.05	8.66	12	7.48	167.00	1023.00	27583	20230327	-67.88	7780	20230209	13.88	27583	-67.88	20230327	7780	13.88	20230209	35450	-75.01	20230327	8070	9.79	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
148	20230804	141041	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8800	480	2	5.77	7730087150	875163	262.78	8260	9300	8220	10810	5830	8320	8832.74	0.50	38764	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1071	52.69	8.60	12	7.19	167.00	1023.00	27583	20230327	-68.10	7780	20230209	13.11	27583	-68.10	20230327	7780	13.11	20230209	35450	-75.18	20230327	8070	9.05	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
149	20230804	131024	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8680	360	2	4.33	7141419540	808105	242.65	8260	9300	8220	10810	5830	8320	8837.24	0.50	5947	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1057	51.98	8.48	12	6.64	167.00	1023.00	27583	20230327	-68.53	7780	20230209	11.57	27583	-68.53	20230327	7780	11.57	20230209	35450	-75.51	20230327	8070	7.56	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
150	20230804	121018	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8650	330	2	3.97	6790709060	767174	230.36	8260	9300	8220	10810	5830	8320	8851.59	0.50	-5625	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1053	51.80	8.46	12	6.30	167.00	1023.00	27583	20230327	-68.64	7780	20230209	11.18	27583	-68.64	20230327	7780	11.18	20230209	35450	-75.60	20230327	8070	7.19	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
151	20230804	111032	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8610	290	2	3.49	6204266440	699088	209.91	8260	9300	8220	10810	5830	8320	8874.80	0.50	-4285	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1048	51.56	8.42	12	5.74	167.00	1023.00	27583	20230327	-68.79	7780	20230209	10.67	27583	-68.79	20230327	7780	10.67	20230209	35450	-75.71	20230327	8070	6.69	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
152	20230804	101012	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8450	130	2	1.56	1230983590	144287	43.32	8260	8700	8220	10810	5830	8320	8531.49	0.50	-9782	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1029	50.60	8.26	12	1.19	167.00	1023.00	27583	20230327	-69.37	7780	20230209	8.61	27583	-69.37	20230327	7780	8.61	20230209	35450	-76.16	20230327	8070	4.71	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
153	20230804	091013	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8350	30	2	0.36	96274130	11607	3.49	8260	8380	8220	10810	5830	8320	8294.49	0.50	-37	9333	8826	8543	8036	7753	8685	7895	12	2490	100	5150	10	1	12175591	1017	50.00	8.16	12	0.10	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8070	3.47	20230726	2.75	N	407400	100	12 억	60366	N	N	N	N
154	20230803	161018	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8320	-310	5	-3.59	2826810370	328315	141.32	8530	9050	8260	11210	6050	8630	8610.60	0.91	-50923	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1013	49.82	8.13	12	2.70	167.00	1023.00	27583	20230327	-69.84	7780	20230209	6.94	27583	-69.84	20230327	7780	6.94	20230209	35450	-76.53	20230327	8070	3.10	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
155	20230803	151023	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8350	-280	5	-3.24	2732118940	316957	136.44	8530	9050	8260	11210	6050	8630	8619.84	0.91	-53923	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1017	50.00	8.16	12	2.60	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8070	3.47	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
156	20230803	141016	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8340	-290	5	-3.36	2591686690	300151	129.20	8530	9050	8260	11210	6050	8630	8634.61	0.91	-52566	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1015	49.94	8.15	12	2.47	167.00	1023.00	27583	20230327	-69.76	7780	20230209	7.20	27583	-69.76	20230327	7780	7.20	20230209	35450	-76.47	20230327	8070	3.35	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
157	20230803	131018	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8280	-350	5	-4.06	2492755120	288220	124.07	8530	9050	8260	11210	6050	8630	8648.79	0.91	-51231	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1008	49.58	8.09	12	2.37	167.00	1023.00	27583	20230327	-69.98	7780	20230209	6.43	27583	-69.98	20230327	7780	6.43	20230209	35450	-76.64	20230327	8070	2.60	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
158	20230803	121024	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8290	-340	5	-3.94	2388037240	275573	118.62	8530	9050	8260	11210	6050	8630	8665.72	0.91	-51379	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1009	49.64	8.10	12	2.26	167.00	1023.00	27583	20230327	-69.95	7780	20230209	6.56	27583	-69.95	20230327	7780	6.56	20230209	35450	-76.61	20230327	8070	2.73	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
159	20230803	111010	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8350	-280	5	-3.24	2210804840	254231	109.43	8530	9050	8320	11210	6050	8630	8696.05	0.91	-49971	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1017	50.00	8.16	12	2.09	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8070	3.47	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
160	20230803	101008	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8490	-140	5	-1.62	1880112880	214910	92.51	8530	9050	8470	11210	6050	8630	8748.37	0.91	-31018	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1034	50.84	8.30	12	1.77	167.00	1023.00	27583	20230327	-69.22	7780	20230209	9.13	27583	-69.22	20230327	7780	9.13	20230209	35450	-76.05	20230327	8070	5.20	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
161	20230803	091010	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8690	60	2	0.70	318886510	37066	15.96	8530	8750	8530	11210	6050	8630	8603.21	0.91	-10719	9483	9056	8843	8416	8203	8950	8310	12	2580	100	5350	10	1	12175591	1058	52.04	8.49	12	0.30	167.00	1023.00	27583	20230327	-68.50	7780	20230209	11.70	27583	-68.50	20230327	7780	11.70	20230209	35450	-75.49	20230327	8070	7.68	20230726	2.77	N	407400	100	12 억	111289	N	N	N	N
162	20230802	161017	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8630	-220	5	-2.49	2048487190	229843	48.19	8900	9270	8630	11500	6200	8850	8913.07	1.18	-32455	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1051	51.68	8.44	12	1.89	167.00	1023.00	27583	20230327	-68.71	7780	20230209	10.93	27583	-68.71	20230327	7780	10.93	20230209	35450	-75.66	20230327	8070	6.94	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
163	20230802	151031	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8650	-200	5	-2.26	1989962240	223069	46.77	8900	9270	8630	11500	6200	8850	8920.84	1.18	-30898	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1053	51.80	8.46	12	1.83	167.00	1023.00	27583	20230327	-68.64	7780	20230209	11.18	27583	-68.64	20230327	7780	11.18	20230209	35450	-75.60	20230327	8070	7.19	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
164	20230802	141017	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8640	-210	5	-2.37	1908524140	213664	44.80	8900	9270	8630	11500	6200	8850	8932.36	1.18	-28698	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1052	51.74	8.45	12	1.75	167.00	1023.00	27583	20230327	-68.68	7780	20230209	11.05	27583	-68.68	20230327	7780	11.05	20230209	35450	-75.63	20230327	8070	7.06	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
165	20230802	131009	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8820	-30	5	-0.34	1548503760	172477	36.16	8900	9270	8720	11500	6200	8850	8978.03	1.18	498	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1074	52.81	8.62	12	1.42	167.00	1023.00	27583	20230327	-68.02	7780	20230209	13.37	27583	-68.02	20230327	7780	13.37	20230209	35450	-75.12	20230327	8070	9.29	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
166	20230802	121005	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	-10	5	-0.11	1468771160	163447	34.27	8900	9270	8720	11500	6200	8850	8986.22	1.18	4483	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1076	52.93	8.64	12	1.34	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
167	20230802	111008	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8960	110	2	1.24	1166036400	129173	27.08	8900	9270	8720	11500	6200	8850	9026.94	1.18	24364	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1091	53.65	8.76	12	1.06	167.00	1023.00	27583	20230327	-67.52	7780	20230209	15.17	27583	-67.52	20230327	7780	15.17	20230209	35450	-74.72	20230327	8070	11.03	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
168	20230802	101009	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9190	340	2	3.84	710730030	79267	16.62	8900	9200	8720	11500	6200	8850	8966.28	1.18	21241	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1119	55.03	8.98	12	0.65	167.00	1023.00	27583	20230327	-66.68	7780	20230209	18.12	27583	-66.68	20230327	7780	18.12	20230209	35450	-74.08	20230327	8070	13.88	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
169	20230802	091008	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	-10	5	-0.11	114363800	13017	2.73	8900	8900	8720	11500	6200	8850	8785.73	1.18	-1920	9563	9206	8953	8596	8343	9080	8470	12	2650	100	5480	10	1	12175591	1076	52.93	8.64	12	0.11	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	2.75	N	407400	100	12 억	143728	N	N	N	N
170	20230801	161007	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8850	-40	5	-0.45	4314714560	475246	247.81	8860	9310	8700	11550	6230	8890	9078.91	1.69	-61628	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1078	52.99	8.65	12	3.90	167.00	1023.00	27583	20230327	-67.92	7780	20230209	13.75	27583	-67.92	20230327	7780	13.75	20230209	35450	-75.04	20230327	8070	9.67	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
171	20230801	151002	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8780	-110	5	-1.24	4221398740	464664	242.29	8860	9310	8700	11550	6230	8890	9084.84	1.69	-61973	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1069	52.57	8.58	12	3.82	167.00	1023.00	27583	20230327	-68.17	7780	20230209	12.85	27583	-68.17	20230327	7780	12.85	20230209	35450	-75.23	20230327	8070	8.80	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
172	20230801	141021	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8800	-90	5	-1.01	4035774220	443536	231.28	8860	9310	8700	11550	6230	8890	9099.09	1.69	-57369	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1071	52.69	8.60	12	3.64	167.00	1023.00	27583	20230327	-68.10	7780	20230209	13.11	27583	-68.10	20230327	7780	13.11	20230209	35450	-75.18	20230327	8070	9.05	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
173	20230801	130958	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8940	50	2	0.56	3800971880	416954	217.41	8860	9310	8700	11550	6230	8890	9116.05	1.69	-48548	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1088	53.53	8.74	12	3.42	167.00	1023.00	27583	20230327	-67.59	7780	20230209	14.91	27583	-67.59	20230327	7780	14.91	20230209	35450	-74.78	20230327	8070	10.78	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
174	20230801	120958	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9060	170	2	1.91	1380647480	152979	79.77	8860	9180	8700	11550	6230	8890	9025.08	1.69	5847	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1103	54.25	8.86	12	1.26	167.00	1023.00	27583	20230327	-67.15	7780	20230209	16.45	27583	-67.15	20230327	7780	16.45	20230209	35450	-74.44	20230327	8070	12.27	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
175	20230801	110954	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9090	200	2	2.25	1183447790	131152	68.39	8860	9180	8700	11550	6230	8890	9023.48	1.69	10618	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1107	54.43	8.89	12	1.08	167.00	1023.00	27583	20230327	-67.04	7780	20230209	16.84	27583	-67.04	20230327	7780	16.84	20230209	35450	-74.36	20230327	8070	12.64	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
176	20230801	101001	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	9080	190	2	2.14	947405120	105056	54.78	8860	9180	8700	11550	6230	8890	9018.10	1.69	9794	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1106	54.37	8.88	12	0.86	167.00	1023.00	27583	20230327	-67.08	7780	20230209	16.71	27583	-67.08	20230327	7780	16.71	20230209	35450	-74.39	20230327	8070	12.52	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N
177	20230801	090952	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8940	50	2	0.56	152086130	17201	8.97	8860	8940	8700	11550	6230	8890	8841.70	1.69	7079	9303	9096	8773	8566	8243	9200	8670	12	2660	100	5510	10	1	12175591	1088	53.53	8.74	12	0.14	167.00	1023.00	27583	20230327	-67.59	7780	20230209	14.91	27583	-67.59	20230327	7780	14.91	20230209	35450	-74.78	20230327	8070	10.78	20230726	2.72	N	407400	100	12 억	205366	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History