KissMeData/026040/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-40	5	-1.60	528694770	205981	876.66	2505	2755	2420	3255	1755	2505	2566.95	1.98	-16037	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	407	31.20	0.77	12	1.25	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
3	20230831	150453	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-45	5	-1.80	520929900	202828	863.24	2505	2755	2420	3255	1755	2505	2568.33	1.98	-15899	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	406	31.14	0.76	12	1.23	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
4	20230831	140516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-35	5	-1.40	502914915	195540	832.23	2505	2755	2420	3255	1755	2505	2571.93	1.98	-14425	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	408	31.27	0.77	12	1.18	79.00	3222.00	4095	20230112	-39.68	2060	20230726	19.90	4095	-39.68	20230112	2060	19.90	20230726	4095	-39.68	20230112	2060	19.90	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
5	20230831	130503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	-70	5	-2.79	28901770	11691	49.76	2505	2545	2420	3255	1755	2505	2472.14	1.98	-9	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	402	30.82	0.76	12	0.07	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
6	20230831	120509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-45	5	-1.80	19199875	7692	32.74	2505	2545	2460	3255	1755	2505	2496.08	1.98	-397	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	406	31.14	0.76	12	0.05	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
7	20230831	110708	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-5	5	-0.20	11744800	4687	19.95	2505	2545	2480	3255	1755	2505	2505.82	1.98	125	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	413	31.65	0.78	12	0.03	79.00	3222.00	4095	20230112	-38.95	2060	20230726	21.36	4095	-38.95	20230112	2060	21.36	20230726	4095	-38.95	20230112	2060	21.36	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
8	20230831	100541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	20	2	0.80	8291605	3298	14.04	2505	2545	2505	3255	1755	2505	2514.13	1.98	-107	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	417	31.96	0.78	12	0.02	79.00	3222.00	4095	20230112	-38.34	2060	20230726	22.57	4095	-38.34	20230112	2060	22.57	20230726	4095	-38.34	20230112	2060	22.57	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
9	20230831	090432	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	15	2	0.60	3282085	1309	5.57	2505	2520	2505	3255	1755	2505	2507.32	1.98	-127	2578	2541	2473	2436	2368	2560	2455	87	750	500	1800	5	1	16503790	416	31.90	0.78	12	0.01	79.00	3222.00	4095	20230112	-38.46	2060	20230726	22.33	4095	-38.46	20230112	2060	22.33	20230726	4095	-38.46	20230112	2060	22.33	20230726	0.58	N	026040	500	86 억	326758	N	N	N	N
10	20230830	160401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	58284450	23496	151.69	2405	2510	2405	3200	1730	2465	2480.44	1.96	3744	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.14	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
11	20230830	150442	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	54997810	22184	143.22	2405	2510	2405	3200	1730	2465	2479.17	1.96	3758	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.13	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
12	20230830	140507	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	45	2	1.83	44668685	18054	116.56	2405	2510	2405	3200	1730	2465	2474.17	1.96	3553	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	414	31.77	0.78	12	0.11	79.00	3222.00	4095	20230112	-38.71	2060	20230726	21.84	4095	-38.71	20230112	2060	21.84	20230726	4095	-38.71	20230112	2060	21.84	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
13	20230830	130452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	45	2	1.83	41444185	16764	108.23	2405	2510	2405	3200	1730	2465	2472.21	1.96	3535	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	414	31.77	0.78	12	0.10	79.00	3222.00	4095	20230112	-38.71	2060	20230726	21.84	4095	-38.71	20230112	2060	21.84	20230726	4095	-38.71	20230112	2060	21.84	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
14	20230830	120502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	38713570	15673	101.19	2405	2505	2405	3200	1730	2465	2470.08	1.96	3515	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.09	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
15	20230830	110707	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	40	2	1.62	33838605	13724	88.60	2405	2505	2405	3200	1730	2465	2465.65	1.96	3702	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	413	31.71	0.78	12	0.08	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
16	20230830	100528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	30	2	1.22	26265580	10681	68.96	2405	2505	2405	3200	1730	2465	2459.09	1.96	3615	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	412	31.58	0.77	12	0.06	79.00	3222.00	4095	20230112	-39.07	2060	20230726	21.12	4095	-39.07	20230112	2060	21.12	20230726	4095	-39.07	20230112	2060	21.12	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
17	20230830	090427	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-5	5	-0.20	9435500	3909	25.24	2405	2460	2405	3200	1730	2465	2413.79	1.96	-516	2551	2507	2436	2392	2321	2530	2415	87	735	500	1770	5	1	16503790	406	31.14	0.76	12	0.02	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.59	N	026040	500	86 억	323015	N	N	N	N
18	20230829	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	55	2	2.28	37862265	15486	111.56	2400	2480	2365	3130	1690	2410	2444.94	1.96	257	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	407	31.20	0.77	12	0.09	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
19	20230829	150444	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	45	2	1.87	37223865	15227	109.70	2400	2480	2365	3130	1690	2410	2444.60	1.96	273	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	405	31.08	0.76	12	0.09	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
20	20230829	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	45	2	1.87	36252865	14834	106.87	2400	2480	2365	3130	1690	2410	2443.90	1.96	260	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	405	31.08	0.76	12	0.09	79.00	3222.00	4095	20230112	-40.05	2060	20230726	19.17	4095	-40.05	20230112	2060	19.17	20230726	4095	-40.05	20230112	2060	19.17	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
21	20230829	130456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	35	2	1.45	25776075	10585	76.26	2400	2470	2365	3130	1690	2410	2435.15	1.96	924	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	404	30.95	0.76	12	0.06	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
22	20230829	120514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	25	2	1.04	20648350	8491	61.17	2400	2470	2365	3130	1690	2410	2431.79	1.96	978	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	402	30.82	0.76	12	0.05	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
23	20230829	110758	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	30	2	1.24	18797625	7732	55.70	2400	2470	2365	3130	1690	2410	2431.15	1.96	948	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	403	30.89	0.76	12	0.05	79.00	3222.00	4095	20230112	-40.42	2060	20230726	18.45	4095	-40.42	20230112	2060	18.45	20230726	4095	-40.42	20230112	2060	18.45	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
24	20230829	100544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	35	2	1.45	16562590	6817	49.11	2400	2460	2365	3130	1690	2410	2429.60	1.96	853	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	404	30.95	0.76	12	0.04	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
25	20230829	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-20	5	-0.83	4132590	1725	12.43	2400	2410	2365	3130	1690	2410	2395.70	1.96	901	2470	2440	2400	2370	2330	2455	2385	87	720	500	1730	5	1	16503790	394	30.25	0.74	12	0.01	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.58	N	026040	500	86 억	322759	N	N	N	N
26	20230828	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	30	2	1.26	33213375	13845	93.74	2380	2430	2360	3090	1670	2380	2398.95	1.95	1126	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	398	30.51	0.75	12	0.08	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
27	20230828	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	30	2	1.26	27161930	11329	76.70	2380	2430	2360	3090	1670	2380	2397.56	1.95	279	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	398	30.51	0.75	12	0.07	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
28	20230828	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	25	2	1.05	25513640	10643	72.06	2380	2430	2360	3090	1670	2380	2397.23	1.95	-225	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	397	30.44	0.75	12	0.06	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
29	20230828	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	25	2	1.05	23787740	9922	67.18	2380	2430	2360	3090	1670	2380	2397.48	1.95	-358	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	397	30.44	0.75	12	0.06	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
30	20230828	120352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	25	2	1.05	17851585	7454	50.47	2380	2430	2360	3090	1670	2380	2394.90	1.95	-212	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	397	30.44	0.75	12	0.05	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
31	20230828	110350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	25	2	1.05	16641640	6951	47.06	2380	2430	2360	3090	1670	2380	2394.14	1.95	-112	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	397	30.44	0.75	12	0.04	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
32	20230828	100345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	30	2	1.26	13584710	5684	38.48	2380	2430	2360	3090	1670	2380	2389.99	1.95	-112	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	398	30.51	0.75	12	0.03	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
33	20230828	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-5	5	-0.21	7048725	2962	20.05	2380	2380	2360	3090	1670	2380	2379.72	1.95	-53	2496	2437	2406	2347	2316	2422	2332	87	710	500	1710	5	1	16503790	392	30.06	0.74	12	0.02	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.62	N	026040	500	86 억	321632	N	N	N	N
34	20230825	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-50	5	-2.06	35547125	14745	45.75	2430	2465	2375	3155	1705	2430	2410.79	1.97	-4200	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	393	30.13	0.74	12	0.09	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
35	20230825	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-30	5	-1.23	33951155	14075	43.67	2430	2465	2375	3155	1705	2430	2412.16	1.97	-3545	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	396	30.38	0.74	12	0.09	79.00	3222.00	4095	20230112	-41.39	2060	20230726	16.50	4095	-41.39	20230112	2060	16.50	20230726	4095	-41.39	20230112	2060	16.50	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
36	20230825	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-25	5	-1.03	29171200	12077	37.47	2430	2465	2375	3155	1705	2430	2415.43	1.97	-3702	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	397	30.44	0.75	12	0.07	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
37	20230825	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-25	5	-1.03	27140025	11233	34.85	2430	2465	2375	3155	1705	2430	2416.10	1.97	-2924	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	397	30.44	0.75	12	0.07	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
38	20230825	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-20	5	-0.82	24130380	9976	30.95	2430	2465	2375	3155	1705	2430	2418.84	1.97	-2835	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	398	30.51	0.75	12	0.06	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
39	20230825	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	0	3	0.00	22588545	9335	28.96	2430	2465	2375	3155	1705	2430	2419.77	1.97	-2718	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	401	30.76	0.75	12	0.06	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
40	20230825	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-20	5	-0.82	13765340	5715	17.73	2430	2435	2375	3155	1705	2430	2408.63	1.97	-1007	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	398	30.51	0.75	12	0.03	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
41	20230825	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	0	3	0.00	8485385	3507	10.88	2430	2435	2405	3155	1705	2430	2419.56	1.97	-912	2483	2456	2403	2376	2323	2470	2390	87	725	500	1740	5	1	16503790	401	30.76	0.75	12	0.02	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.55	N	026040	500	86 억	325348	N	N	N	N
42	20230824	160346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	50	2	2.10	76426375	32157	73.47	2380	2430	2350	3090	1670	2380	2376.44	1.97	458	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	401	30.76	0.75	12	0.19	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
43	20230824	150345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	10	2	0.42	66246845	27900	63.75	2380	2425	2350	3090	1670	2380	2374.44	1.97	495	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	394	30.25	0.74	12	0.17	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
44	20230824	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-10	5	-0.42	51413065	21684	49.54	2380	2395	2350	3090	1670	2380	2371.01	1.97	22	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	391	30.00	0.74	12	0.13	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
45	20230824	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-5	5	-0.21	45495205	19191	43.85	2380	2395	2350	3090	1670	2380	2370.65	1.97	942	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	392	30.06	0.74	12	0.12	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
46	20230824	120348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	0	3	0.00	27927320	11727	26.79	2380	2395	2355	3090	1670	2380	2381.45	1.97	-162	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	393	30.13	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
47	20230824	110347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	10	2	0.42	24893780	10450	23.88	2380	2395	2355	3090	1670	2380	2382.18	1.97	-631	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	394	30.25	0.74	12	0.06	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
48	20230824	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	0	3	0.00	18548920	7793	17.81	2380	2395	2355	3090	1670	2380	2380.20	1.97	-475	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	393	30.13	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
49	20230824	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-5	5	-0.21	8318155	3496	7.99	2380	2380	2355	3090	1670	2380	2379.33	1.97	-206	2463	2421	2338	2296	2213	2442	2317	87	710	500	1710	5	1	16503790	392	30.06	0.74	12	0.02	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.58	N	026040	500	86 억	324889	N	N	N	N
50	20230823	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	70	2	3.03	100150480	43550	95.29	2315	2380	2255	3000	1620	2310	2299.61	1.95	2624	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	393	30.13	0.74	12	0.26	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
51	20230823	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	35	2	1.52	91020355	39680	86.82	2315	2350	2255	3000	1620	2310	2293.86	1.95	2934	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	387	29.68	0.73	12	0.24	79.00	3222.00	4095	20230112	-42.74	2060	20230726	13.83	4095	-42.74	20230112	2060	13.83	20230726	4095	-42.74	20230112	2060	13.83	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
52	20230823	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	15	2	0.65	77128895	33720	73.78	2315	2350	2255	3000	1620	2310	2287.33	1.95	1885	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	384	29.43	0.72	12	0.20	79.00	3222.00	4095	20230112	-43.22	2060	20230726	12.86	4095	-43.22	20230112	2060	12.86	20230726	4095	-43.22	20230112	2060	12.86	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
53	20230823	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	35	2	1.52	69565635	30465	66.66	2315	2350	2255	3000	1620	2310	2283.46	1.95	2045	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	387	29.68	0.73	12	0.18	79.00	3222.00	4095	20230112	-42.74	2060	20230726	13.83	4095	-42.74	20230112	2060	13.83	20230726	4095	-42.74	20230112	2060	13.83	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
54	20230823	120348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-5	5	-0.22	61220650	26880	58.82	2315	2315	2255	3000	1620	2310	2277.55	1.95	1114	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	380	29.18	0.72	12	0.16	79.00	3222.00	4095	20230112	-43.71	2060	20230726	11.89	4095	-43.71	20230112	2060	11.89	20230726	4095	-43.71	20230112	2060	11.89	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
55	20230823	110346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-40	5	-1.73	38848100	17079	37.37	2315	2315	2255	3000	1620	2310	2274.61	1.95	-1416	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	375	28.73	0.70	12	0.10	79.00	3222.00	4095	20230112	-44.57	2060	20230726	10.19	4095	-44.57	20230112	2060	10.19	20230726	4095	-44.57	20230112	2060	10.19	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
56	20230823	100345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-35	5	-1.52	31421375	13796	30.19	2315	2315	2260	3000	1620	2310	2277.57	1.95	-1743	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	375	28.80	0.71	12	0.08	79.00	3222.00	4095	20230112	-44.44	2060	20230726	10.44	4095	-44.44	20230112	2060	10.44	20230726	4095	-44.44	20230112	2060	10.44	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
57	20230823	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-15	5	-0.65	4755675	2060	4.51	2315	2315	2295	3000	1620	2310	2308.58	1.95	-30	2370	2340	2305	2275	2240	2355	2290	87	690	500	1660	5	1	16503790	379	29.05	0.71	12	0.01	79.00	3222.00	4095	20230112	-43.96	2060	20230726	11.41	4095	-43.96	20230112	2060	11.41	20230726	4095	-43.96	20230112	2060	11.41	20230726	0.50	N	026040	500	86 억	321919	N	N	N	N
58	20230822	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	60	2	2.67	104712105	45412	27.18	2280	2335	2270	2925	1575	2250	2305.82	1.89	10527	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	381	29.24	0.72	12	0.28	79.00	3222.00	4095	20230112	-43.59	2060	20230726	12.14	4095	-43.59	20230112	2060	12.14	20230726	4095	-43.59	20230112	2060	12.14	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
59	20230822	150343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	60	2	2.67	94259500	40899	24.48	2280	2335	2270	2925	1575	2250	2304.69	1.89	10466	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	381	29.24	0.72	12	0.25	79.00	3222.00	4095	20230112	-43.59	2060	20230726	12.14	4095	-43.59	20230112	2060	12.14	20230726	4095	-43.59	20230112	2060	12.14	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
60	20230822	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	60	2	2.67	68027200	29615	17.72	2280	2335	2270	2925	1575	2250	2297.05	1.89	4904	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	381	29.24	0.72	12	0.18	79.00	3222.00	4095	20230112	-43.59	2060	20230726	12.14	4095	-43.59	20230112	2060	12.14	20230726	4095	-43.59	20230112	2060	12.14	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
61	20230822	130344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	50	2	2.22	42986310	18770	11.23	2280	2335	2270	2925	1575	2250	2290.16	1.89	1415	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	380	29.11	0.71	12	0.11	79.00	3222.00	4095	20230112	-43.83	2060	20230726	11.65	4095	-43.83	20230112	2060	11.65	20230726	4095	-43.83	20230112	2060	11.65	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
62	20230822	120338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	45	2	2.00	35674495	15575	9.32	2280	2335	2270	2925	1575	2250	2290.50	1.89	1321	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	379	29.05	0.71	12	0.09	79.00	3222.00	4095	20230112	-43.96	2060	20230726	11.41	4095	-43.96	20230112	2060	11.41	20230726	4095	-43.96	20230112	2060	11.41	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
63	20230822	110343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	50	2	2.22	28958630	12640	7.56	2280	2335	2270	2925	1575	2250	2291.03	1.89	890	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	380	29.11	0.71	12	0.08	79.00	3222.00	4095	20230112	-43.83	2060	20230726	11.65	4095	-43.83	20230112	2060	11.65	20230726	4095	-43.83	20230112	2060	11.65	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
64	20230822	100342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	50	2	2.22	23326265	10183	6.09	2280	2335	2270	2925	1575	2250	2290.71	1.89	274	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	380	29.11	0.71	12	0.06	79.00	3222.00	4095	20230112	-43.83	2060	20230726	11.65	4095	-43.83	20230112	2060	11.65	20230726	4095	-43.83	20230112	2060	11.65	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
65	20230822	090342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	40	2	1.78	9291945	4057	2.43	2280	2320	2280	2925	1575	2250	2290.35	1.89	142	2506	2377	2291	2162	2076	2335	2120	87	675	500	1620	5	1	16503790	378	28.99	0.71	12	0.02	79.00	3222.00	4095	20230112	-44.08	2060	20230726	11.17	4095	-44.08	20230112	2060	11.17	20230726	4095	-44.08	20230112	2060	11.17	20230726	0.50	N	026040	500	86 억	311389	N	N	N	N
66	20230821	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-185	5	-7.60	381594810	166443	368.86	2395	2420	2205	3165	1705	2435	2292.73	1.84	7084	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	371	28.48	0.70	12	1.01	79.00	3222.00	4095	20230112	-45.05	2060	20230726	9.22	4095	-45.05	20230112	2060	9.22	20230726	4095	-45.05	20230112	2060	9.22	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
67	20230821	150344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-160	5	-6.57	367678970	160264	355.16	2395	2420	2205	3165	1705	2435	2294.21	1.84	7588	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	375	28.80	0.71	12	0.97	79.00	3222.00	4095	20230112	-44.44	2060	20230726	10.44	4095	-44.44	20230112	2060	10.44	20230726	4095	-44.44	20230112	2060	10.44	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
68	20230821	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-165	5	-6.78	343407095	149487	331.28	2395	2420	2205	3165	1705	2435	2297.24	1.84	9320	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	375	28.73	0.70	12	0.91	79.00	3222.00	4095	20230112	-44.57	2060	20230726	10.19	4095	-44.57	20230112	2060	10.19	20230726	4095	-44.57	20230112	2060	10.19	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
69	20230821	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-175	5	-7.19	248411395	107013	237.15	2395	2420	2240	3165	1705	2435	2321.32	1.84	6217	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	373	28.61	0.70	12	0.65	79.00	3222.00	4095	20230112	-44.81	2060	20230726	9.71	4095	-44.81	20230112	2060	9.71	20230726	4095	-44.81	20230112	2060	9.71	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
70	20230821	120345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-80	5	-3.29	95428325	40228	89.15	2395	2420	2340	3165	1705	2435	2372.19	1.84	1067	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	389	29.81	0.73	12	0.24	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
71	20230821	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-20	5	-0.82	77883205	32795	72.68	2395	2420	2350	3165	1705	2435	2374.85	1.84	-148	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	399	30.57	0.75	12	0.20	79.00	3222.00	4095	20230112	-41.03	2060	20230726	17.23	4095	-41.03	20230112	2060	17.23	20230726	4095	-41.03	20230112	2060	17.23	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
72	20230821	100343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-80	5	-3.29	48387835	20356	45.11	2395	2410	2350	3165	1705	2435	2377.08	1.84	-420	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	389	29.81	0.73	12	0.12	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
73	20230821	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-40	5	-1.64	17837255	7456	16.52	2395	2410	2380	3165	1705	2435	2392.34	1.84	-1227	2571	2502	2436	2367	2301	2470	2335	87	730	500	1750	5	1	16503790	395	30.32	0.74	12	0.05	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.50	N	026040	500	86 억	304336	N	N	N	N
74	20230818	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	-30	5	-1.22	109386065	45124	53.62	2450	2505	2370	3200	1730	2465	2424.02	1.86	-2448	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	402	30.82	0.76	12	0.27	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
75	20230818	150340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-45	5	-1.83	105242590	43413	51.59	2450	2505	2370	3200	1730	2465	2424.11	1.86	-2418	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	399	30.63	0.75	12	0.26	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
76	20230818	140343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-70	5	-2.84	94816745	39070	46.43	2450	2505	2370	3200	1730	2465	2426.73	1.86	-1168	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	395	30.32	0.74	12	0.24	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
77	20230818	130339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	-80	5	-3.25	91138195	37526	44.59	2450	2505	2370	3200	1730	2465	2428.56	1.86	-915	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	394	30.19	0.74	12	0.23	79.00	3222.00	4095	20230112	-41.76	2060	20230726	15.78	4095	-41.76	20230112	2060	15.78	20230726	4095	-41.76	20230112	2060	15.78	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
78	20230818	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-75	5	-3.04	77551360	31805	37.79	2450	2505	2375	3200	1730	2465	2438.24	1.86	-735	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	394	30.25	0.74	12	0.19	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
79	20230818	110341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-60	5	-2.43	75077945	30771	36.57	2450	2505	2375	3200	1730	2465	2439.80	1.86	-705	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	397	30.44	0.75	12	0.19	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
80	20230818	100343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	-35	5	-1.42	61113730	24948	29.65	2450	2505	2375	3200	1730	2465	2449.57	1.86	-1644	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	401	30.76	0.75	12	0.15	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
81	20230818	090343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-45	5	-1.83	4837065	1985	2.36	2450	2450	2410	3200	1730	2465	2435.06	1.86	-183	2691	2577	2471	2357	2251	2525	2305	87	735	500	1770	5	1	16503790	399	30.63	0.75	12	0.01	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.51	N	026040	500	86 억	306261	N	N	N	N
82	20230817	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-120	5	-4.64	204142295	84121	118.77	2510	2585	2365	3360	1810	2585	2426.77	1.84	3018	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	407	31.20	0.77	12	0.51	79.00	3222.00	4095	20230112	-39.80	2060	20230726	19.66	4095	-39.80	20230112	2060	19.66	20230726	4095	-39.80	20230112	2060	19.66	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
83	20230817	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-125	5	-4.84	194530830	80210	113.25	2510	2585	2365	3360	1810	2585	2425.27	1.84	2971	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	406	31.14	0.76	12	0.49	79.00	3222.00	4095	20230112	-39.93	2060	20230726	19.42	4095	-39.93	20230112	2060	19.42	20230726	4095	-39.93	20230112	2060	19.42	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
84	20230817	140342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-135	5	-5.22	170945460	70466	99.49	2510	2585	2365	3360	1810	2585	2425.93	1.84	6162	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	404	31.01	0.76	12	0.43	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
85	20230817	130340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	-135	5	-5.22	155929400	64338	90.84	2510	2585	2365	3360	1810	2585	2423.60	1.84	6478	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	404	31.01	0.76	12	0.39	79.00	3222.00	4095	20230112	-40.17	2060	20230726	18.93	4095	-40.17	20230112	2060	18.93	20230726	4095	-40.17	20230112	2060	18.93	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
86	20230817	120341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-175	5	-6.77	140344525	57983	81.87	2510	2585	2365	3360	1810	2585	2420.44	1.84	3450	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	398	30.51	0.75	12	0.35	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
87	20230817	110342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-190	5	-7.35	106984615	44010	62.14	2510	2585	2370	3360	1810	2585	2430.92	1.84	2853	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	395	30.32	0.74	12	0.27	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
88	20230817	100341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	-160	5	-6.19	63413100	25745	36.35	2510	2585	2400	3360	1810	2585	2463.12	1.84	-2365	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	400	30.70	0.75	12	0.16	79.00	3222.00	4095	20230112	-40.78	2060	20230726	17.72	4095	-40.78	20230112	2060	17.72	20230726	4095	-40.78	20230112	2060	17.72	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
89	20230817	090340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	-45	5	-1.74	16836600	6724	9.49	2510	2585	2455	3360	1810	2585	2503.96	1.84	-360	2825	2705	2630	2510	2435	2667	2472	87	775	500	1860	5	1	16503790	419	32.15	0.79	12	0.04	79.00	3222.00	4095	20230112	-37.97	2060	20230726	23.30	4095	-37.97	20230112	2060	23.30	20230726	4095	-37.97	20230112	2060	23.30	20230726	0.50	N	026040	500	86 억	303232	N	N	N	N
90	20230816	160341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	-165	5	-6.00	185205355	70622	41.15	2745	2750	2555	3575	1925	2750	2623.20	1.88	-7303	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	427	32.72	0.80	12	0.43	79.00	3222.00	4095	20230112	-36.87	2060	20230726	25.49	4095	-36.87	20230112	2060	25.49	20230726	4095	-36.87	20230112	2060	25.49	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
91	20230816	150341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2635	-115	5	-4.18	152346040	57886	33.73	2745	2750	2570	3575	1925	2750	2631.83	1.88	-6817	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	435	33.35	0.82	12	0.35	79.00	3222.00	4095	20230112	-35.65	2060	20230726	27.91	4095	-35.65	20230112	2060	27.91	20230726	4095	-35.65	20230112	2060	27.91	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
92	20230816	140341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2650	-100	5	-3.64	102865390	38931	22.68	2745	2750	2590	3575	1925	2750	2642.25	1.88	-6952	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	437	33.54	0.82	12	0.24	79.00	3222.00	4095	20230112	-35.29	2060	20230726	28.64	4095	-35.29	20230112	2060	28.64	20230726	4095	-35.29	20230112	2060	28.64	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
93	20230816	130342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2620	-130	5	-4.73	90927170	34402	20.04	2745	2750	2590	3575	1925	2750	2643.07	1.88	-6720	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	432	33.16	0.81	12	0.21	79.00	3222.00	4095	20230112	-36.02	2060	20230726	27.18	4095	-36.02	20230112	2060	27.18	20230726	4095	-36.02	20230112	2060	27.18	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
94	20230816	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2610	-140	5	-5.09	90321345	34171	19.91	2745	2750	2590	3575	1925	2750	2643.21	1.88	-6652	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	431	33.04	0.81	12	0.21	79.00	3222.00	4095	20230112	-36.26	2060	20230726	26.70	4095	-36.26	20230112	2060	26.70	20230726	4095	-36.26	20230112	2060	26.70	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
95	20230816	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-135	5	-4.91	79846230	30171	17.58	2745	2750	2590	3575	1925	2750	2646.45	1.88	-5752	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	432	33.10	0.81	12	0.18	79.00	3222.00	4095	20230112	-36.14	2060	20230726	26.94	4095	-36.14	20230112	2060	26.94	20230726	4095	-36.14	20230112	2060	26.94	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
96	20230816	100339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	-135	5	-4.91	69671695	26286	15.32	2745	2750	2590	3575	1925	2750	2650.52	1.88	-4520	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	432	33.10	0.81	12	0.16	79.00	3222.00	4095	20230112	-36.14	2060	20230726	26.94	4095	-36.14	20230112	2060	26.94	20230726	4095	-36.14	20230112	2060	26.94	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
97	20230816	090339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2665	-85	5	-3.09	21776260	7969	4.64	2745	2750	2665	3575	1925	2750	2732.62	1.88	-1747	2886	2817	2701	2632	2516	2852	2667	87	825	500	1980	5	1	16503790	440	33.73	0.83	12	0.05	79.00	3222.00	4095	20230112	-34.92	2060	20230726	29.37	4095	-34.92	20230112	2060	29.37	20230726	4095	-34.92	20230112	2060	29.37	20230726	0.51	N	026040	500	86 억	310523	N	N	N	N
98	20230814	160338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2750	190	2	7.42	456338130	169276	80.60	2590	2770	2585	3325	1795	2560	2695.79	1.92	-5994	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	454	34.81	0.85	12	1.03	79.00	3222.00	4095	20230112	-32.84	2060	20230726	33.50	4095	-32.84	20230112	2060	33.50	20230726	4095	-32.84	20230112	2060	33.50	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
99	20230814	150337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2725	165	2	6.45	435011950	161439	76.87	2590	2770	2585	3325	1795	2560	2694.59	1.92	-6349	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	450	34.49	0.85	12	0.98	79.00	3222.00	4095	20230112	-33.46	2060	20230726	32.28	4095	-33.46	20230112	2060	32.28	20230726	4095	-33.46	20230112	2060	32.28	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
100	20230814	140337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2715	155	2	6.05	400808615	148794	70.85	2590	2770	2585	3325	1795	2560	2693.71	1.92	-8268	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	448	34.37	0.84	12	0.90	79.00	3222.00	4095	20230112	-33.70	2060	20230726	31.80	4095	-33.70	20230112	2060	31.80	20230726	4095	-33.70	20230112	2060	31.80	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
101	20230814	130337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2740	180	2	7.03	318218750	118602	56.47	2590	2745	2585	3325	1795	2560	2683.08	1.92	-6837	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	452	34.68	0.85	12	0.72	79.00	3222.00	4095	20230112	-33.09	2060	20230726	33.01	4095	-33.09	20230112	2060	33.01	20230726	4095	-33.09	20230112	2060	33.01	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
102	20230814	120336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2685	125	2	4.88	217188465	81433	38.78	2590	2715	2585	3325	1795	2560	2667.08	1.92	-5539	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	443	33.99	0.83	12	0.49	79.00	3222.00	4095	20230112	-34.43	2060	20230726	30.34	4095	-34.43	20230112	2060	30.34	20230726	4095	-34.43	20230112	2060	30.34	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
103	20230814	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2700	140	2	5.47	201261915	75502	35.95	2590	2715	2585	3325	1795	2560	2665.65	1.92	-4104	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	446	34.18	0.84	12	0.46	79.00	3222.00	4095	20230112	-34.07	2060	20230726	31.07	4095	-34.07	20230112	2060	31.07	20230726	4095	-34.07	20230112	2060	31.07	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
104	20230814	100336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	120	2	4.69	103198355	38979	18.56	2590	2690	2585	3325	1795	2560	2647.54	1.92	-4814	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	442	33.92	0.83	12	0.24	79.00	3222.00	4095	20230112	-34.55	2060	20230726	30.10	4095	-34.55	20230112	2060	30.10	20230726	4095	-34.55	20230112	2060	30.10	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
105	20230814	090336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2615	55	2	2.15	4113485	1586	0.76	2590	2615	2585	3325	1795	2560	2593.62	1.92	-135	2783	2671	2583	2471	2383	2727	2527	87	765	500	1840	5	1	16503790	432	33.10	0.81	12	0.01	79.00	3222.00	4095	20230112	-36.14	2060	20230726	26.94	4095	-36.14	20230112	2060	26.94	20230726	4095	-36.14	20230112	2060	26.94	20230726	0.82	N	026040	500	86 억	316507	N	N	N	N
106	20230811	160335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	55	2	2.20	543805075	209998	23.73	2510	2695	2495	3255	1755	2505	2589.57	1.82	15210	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	422	32.41	0.79	12	1.27	79.00	3222.00	4095	20230112	-37.48	2060	20230726	24.27	4095	-37.48	20230112	2060	24.27	20230726	4095	-37.48	20230112	2060	24.27	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
107	20230811	150333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	85	2	3.39	515939955	199170	22.51	2510	2695	2495	3255	1755	2505	2590.45	1.82	16774	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	427	32.78	0.80	12	1.21	79.00	3222.00	4095	20230112	-36.75	2060	20230726	25.73	4095	-36.75	20230112	2060	25.73	20230726	4095	-36.75	20230112	2060	25.73	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
108	20230811	140335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2585	80	2	3.19	478116585	184640	20.86	2510	2695	2495	3255	1755	2505	2589.45	1.82	17711	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	427	32.72	0.80	12	1.12	79.00	3222.00	4095	20230112	-36.87	2060	20230726	25.49	4095	-36.87	20230112	2060	25.49	20230726	4095	-36.87	20230112	2060	25.49	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
109	20230811	130333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	45	2	1.80	440428310	170010	19.21	2510	2695	2495	3255	1755	2505	2590.60	1.82	18340	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	421	32.28	0.79	12	1.03	79.00	3222.00	4095	20230112	-37.73	2060	20230726	23.79	4095	-37.73	20230112	2060	23.79	20230726	4095	-37.73	20230112	2060	23.79	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
110	20230811	120332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	5	2	0.20	422994165	163111	18.43	2510	2695	2495	3255	1755	2505	2593.29	1.82	19913	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	414	31.77	0.78	12	0.99	79.00	3222.00	4095	20230112	-38.71	2060	20230726	21.84	4095	-38.71	20230112	2060	21.84	20230726	4095	-38.71	20230112	2060	21.84	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
111	20230811	110330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	55	2	2.20	375562285	144251	16.30	2510	2695	2505	3255	1755	2505	2603.53	1.82	17435	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	422	32.41	0.79	12	0.87	79.00	3222.00	4095	20230112	-37.48	2060	20230726	24.27	4095	-37.48	20230112	2060	24.27	20230726	4095	-37.48	20230112	2060	24.27	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
112	20230811	100329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	70	2	2.79	363833005	139700	15.79	2510	2695	2505	3255	1755	2505	2604.39	1.82	18484	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	425	32.59	0.80	12	0.85	79.00	3222.00	4095	20230112	-37.12	2060	20230726	25.00	4095	-37.12	20230112	2060	25.00	20230726	4095	-37.12	20230112	2060	25.00	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
113	20230811	090333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	15	2	0.60	16435015	6533	0.74	2510	2530	2510	3255	1755	2505	2515.69	1.82	1930	3025	2765	2545	2285	2065	2895	2415	87	750	500	1800	5	1	16503790	416	31.90	0.78	12	0.04	79.00	3222.00	4095	20230112	-38.46	2060	20230726	22.33	4095	-38.46	20230112	2060	22.33	20230726	4095	-38.46	20230112	2060	22.33	20230726	0.82	N	026040	500	86 억	301174	N	N	N	N
114	20230810	160331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	185	2	7.97	2292079205	880510	6421.92	2340	2805	2325	3015	1625	2320	2603.13	2.01	-30180	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	413	31.71	0.78	12	5.34	79.00	3222.00	4095	20230112	-38.83	2060	20230726	21.60	4095	-38.83	20230112	2060	21.60	20230726	4095	-38.83	20230112	2060	21.60	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
115	20230810	150330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	200	2	8.62	2252118100	864560	6305.59	2340	2805	2325	3015	1625	2320	2604.93	2.01	-31162	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	416	31.90	0.78	12	5.24	79.00	3222.00	4095	20230112	-38.46	2060	20230726	22.33	4095	-38.46	20230112	2060	22.33	20230726	4095	-38.46	20230112	2060	22.33	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
116	20230810	140330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2640	320	2	13.79	497110775	198356	1446.69	2340	2645	2325	3015	1625	2320	2506.15	2.01	-1603	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	436	33.42	0.82	12	1.20	79.00	3222.00	4095	20230112	-35.53	2060	20230726	28.16	4095	-35.53	20230112	2060	28.16	20230726	4095	-35.53	20230112	2060	28.16	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
117	20230810	130327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	165	2	7.11	225909360	92500	674.64	2340	2520	2325	3015	1625	2320	2442.26	2.01	712	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	410	31.46	0.77	12	0.56	79.00	3222.00	4095	20230112	-39.32	2060	20230726	20.63	4095	-39.32	20230112	2060	20.63	20230726	4095	-39.32	20230112	2060	20.63	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
118	20230810	120330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	170	2	7.33	199482385	81857	597.02	2340	2520	2325	3015	1625	2320	2436.96	2.01	722	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	411	31.52	0.77	12	0.50	79.00	3222.00	4095	20230112	-39.19	2060	20230726	20.87	4095	-39.19	20230112	2060	20.87	20230726	4095	-39.19	20230112	2060	20.87	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
119	20230810	110332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	125	2	5.39	173543375	71258	519.71	2340	2520	2325	3015	1625	2320	2435.42	2.01	-705	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	404	30.95	0.76	12	0.43	79.00	3222.00	4095	20230112	-40.29	2060	20230726	18.69	4095	-40.29	20230112	2060	18.69	20230726	4095	-40.29	20230112	2060	18.69	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
120	20230810	100331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	105	2	4.53	126956525	51976	379.08	2340	2520	2325	3015	1625	2320	2442.60	2.01	-1590	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	400	30.70	0.75	12	0.31	79.00	3222.00	4095	20230112	-40.78	2060	20230726	17.72	4095	-40.78	20230112	2060	17.72	20230726	4095	-40.78	20230112	2060	17.72	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
121	20230810	090332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	65	2	2.80	13910535	5937	43.30	2340	2385	2325	3015	1625	2320	2343.02	2.01	-257	2376	2347	2291	2262	2206	2362	2277	87	695	500	1670	5	1	16503790	394	30.19	0.74	12	0.04	79.00	3222.00	4095	20230112	-41.76	2060	20230726	15.78	4095	-41.76	20230112	2060	15.78	20230726	4095	-41.76	20230112	2060	15.78	20230726	0.83	N	026040	500	86 억	331235	N	N	N	N
122	20230809	160329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	70	2	3.11	30118925	13211	20.74	2250	2320	2235	2925	1575	2250	2277.23	2.00	677	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	383	29.37	0.72	12	0.08	79.00	3222.00	4095	20230112	-43.35	2060	20230726	12.62	4095	-43.35	20230112	2060	12.62	20230726	4095	-43.35	20230112	2060	12.62	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
123	20230809	150327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	45	2	2.00	23503545	10357	16.26	2250	2320	2235	2925	1575	2250	2269.34	2.00	674	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	379	29.05	0.71	12	0.06	79.00	3222.00	4095	20230112	-43.96	2060	20230726	11.41	4095	-43.96	20230112	2060	11.41	20230726	4095	-43.96	20230112	2060	11.41	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
124	20230809	140327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	30	2	1.33	19444550	8583	13.47	2250	2320	2235	2925	1575	2250	2265.47	2.00	805	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	376	28.86	0.71	12	0.05	79.00	3222.00	4095	20230112	-44.32	2060	20230726	10.68	4095	-44.32	20230112	2060	10.68	20230726	4095	-44.32	20230112	2060	10.68	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
125	20230809	130332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	50	2	2.22	15419115	6817	10.70	2250	2320	2235	2925	1575	2250	2261.86	2.00	831	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	380	29.11	0.71	12	0.04	79.00	3222.00	4095	20230112	-43.83	2060	20230726	11.65	4095	-43.83	20230112	2060	11.65	20230726	4095	-43.83	20230112	2060	11.65	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
126	20230809	120331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	40	2	1.78	14566710	6448	10.12	2250	2320	2235	2925	1575	2250	2259.11	2.00	834	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	378	28.99	0.71	12	0.04	79.00	3222.00	4095	20230112	-44.08	2060	20230726	11.17	4095	-44.08	20230112	2060	11.17	20230726	4095	-44.08	20230112	2060	11.17	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
127	20230809	110329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	65	2	2.89	13997155	6200	9.73	2250	2320	2235	2925	1575	2250	2257.61	2.00	751	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	382	29.30	0.72	12	0.04	79.00	3222.00	4095	20230112	-43.47	2060	20230726	12.38	4095	-43.47	20230112	2060	12.38	20230726	4095	-43.47	20230112	2060	12.38	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
128	20230809	100326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	20	2	0.89	10607995	4715	7.40	2250	2270	2235	2925	1575	2250	2249.84	2.00	393	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	375	28.73	0.70	12	0.03	79.00	3222.00	4095	20230112	-44.57	2060	20230726	10.19	4095	-44.57	20230112	2060	10.19	20230726	4095	-44.57	20230112	2060	10.19	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
129	20230809	090326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	0	3	0.00	2613260	1162	1.82	2250	2250	2240	2925	1575	2250	2248.93	2.00	-105	2443	2346	2268	2171	2093	2307	2132	87	675	500	1620	5	1	16503790	371	28.48	0.70	12	0.01	79.00	3222.00	4095	20230112	-45.05	2060	20230726	9.22	4095	-45.05	20230112	2060	9.22	20230726	4095	-45.05	20230112	2060	9.22	20230726	0.82	N	026040	500	86 억	330269	N	N	N	N
130	20230808	160332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-125	5	-5.26	144979970	63704	1009.89	2335	2365	2190	3085	1665	2375	2275.98	2.00	271	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	371	28.48	0.70	12	0.39	79.00	3222.00	4095	20230112	-45.05	2060	20230726	9.22	4095	-45.05	20230112	2060	9.22	20230726	4095	-45.05	20230112	2060	9.22	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
131	20230808	150329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-105	5	-4.42	96742575	42125	667.80	2335	2365	2230	3085	1665	2375	2296.56	2.00	3642	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	375	28.73	0.70	12	0.26	79.00	3222.00	4095	20230112	-44.57	2060	20230726	10.19	4095	-44.57	20230112	2060	10.19	20230726	4095	-44.57	20230112	2060	10.19	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
132	20230808	140326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-50	5	-2.11	47293955	20375	323.00	2335	2365	2280	3085	1665	2375	2321.18	2.00	498	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	384	29.43	0.72	12	0.12	79.00	3222.00	4095	20230112	-43.22	2060	20230726	12.86	4095	-43.22	20230112	2060	12.86	20230726	4095	-43.22	20230112	2060	12.86	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
133	20230808	130324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	-45	5	-1.89	46912350	20211	320.40	2335	2365	2280	3085	1665	2375	2321.13	2.00	498	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	385	29.49	0.72	12	0.12	79.00	3222.00	4095	20230112	-43.10	2060	20230726	13.11	4095	-43.10	20230112	2060	13.11	20230726	4095	-43.10	20230112	2060	13.11	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
134	20230808	120326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-55	5	-2.32	32465390	13943	221.04	2335	2365	2310	3085	1665	2375	2328.44	2.00	79	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	383	29.37	0.72	12	0.08	79.00	3222.00	4095	20230112	-43.35	2060	20230726	12.62	4095	-43.35	20230112	2060	12.62	20230726	4095	-43.35	20230112	2060	12.62	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
135	20230808	110324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-25	5	-1.05	17255935	7417	117.58	2335	2365	2310	3085	1665	2375	2326.54	2.00	236	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	388	29.75	0.73	12	0.04	79.00	3222.00	4095	20230112	-42.61	2060	20230726	14.08	4095	-42.61	20230112	2060	14.08	20230726	4095	-42.61	20230112	2060	14.08	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
136	20230808	100328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-10	5	-0.42	15355405	6603	104.68	2335	2365	2310	3085	1665	2375	2325.52	2.00	277	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	390	29.94	0.73	12	0.04	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
137	20230808	090327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-20	5	-0.84	3006520	1289	20.43	2335	2355	2320	3085	1665	2375	2332.44	2.00	138	2451	2412	2371	2332	2291	2392	2312	87	710	500	1710	5	1	16503790	389	29.81	0.73	12	0.01	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.82	N	026040	500	86 억	330015	N	N	N	N
138	20230807	160326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-35	5	-1.45	14849585	6307	45.90	2410	2410	2330	3130	1690	2410	2354.46	2.00	-358	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	392	30.06	0.74	12	0.04	79.00	3222.00	4095	20230112	-42.00	2060	20230726	15.29	4095	-42.00	20230112	2060	15.29	20230726	4095	-42.00	20230112	2060	15.29	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
139	20230807	150324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	-50	5	-2.07	13438500	5712	41.57	2410	2410	2330	3130	1690	2410	2352.68	2.00	-367	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	389	29.87	0.73	12	0.03	79.00	3222.00	4095	20230112	-42.37	2060	20230726	14.56	4095	-42.37	20230112	2060	14.56	20230726	4095	-42.37	20230112	2060	14.56	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
140	20230807	140327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-30	5	-1.24	12866825	5470	39.81	2410	2410	2330	3130	1690	2410	2352.25	2.00	-368	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	393	30.13	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
141	20230807	130324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-20	5	-0.83	11562760	4920	35.81	2410	2410	2330	3130	1690	2410	2350.15	2.00	-342	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	394	30.25	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
142	20230807	120324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-45	5	-1.87	10483095	4467	32.51	2410	2410	2330	3130	1690	2410	2346.79	2.00	-318	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	390	29.94	0.73	12	0.03	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
143	20230807	110322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-60	5	-2.49	4013365	1701	12.38	2410	2410	2335	3130	1690	2410	2359.42	2.00	-631	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	388	29.75	0.73	12	0.01	79.00	3222.00	4095	20230112	-42.61	2060	20230726	14.08	4095	-42.61	20230112	2060	14.08	20230726	4095	-42.61	20230112	2060	14.08	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
144	20230807	100325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-60	5	-2.49	3454430	1462	10.64	2410	2410	2340	3130	1690	2410	2362.81	2.00	-629	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	388	29.75	0.73	12	0.01	79.00	3222.00	4095	20230112	-42.61	2060	20230726	14.08	4095	-42.61	20230112	2060	14.08	20230726	4095	-42.61	20230112	2060	14.08	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
145	20230807	090325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-55	5	-2.28	1002940	421	3.06	2410	2410	2355	3130	1690	2410	2382.28	2.00	-357	2520	2465	2395	2340	2270	2492	2367	87	720	500	1730	5	1	16503790	389	29.81	0.73	12	0.00	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.81	N	026040	500	86 억	330376	N	N	N	N
146	20230804	160322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	55	2	2.34	32234610	13490	73.79	2350	2450	2325	3060	1650	2355	2389.52	2.02	-2795	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	398	30.51	0.75	12	0.08	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
147	20230804	150324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	50	2	2.12	30250560	12666	69.29	2350	2450	2325	3060	1650	2355	2388.33	2.02	-2793	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	397	30.44	0.75	12	0.08	79.00	3222.00	4095	20230112	-41.27	2060	20230726	16.75	4095	-41.27	20230112	2060	16.75	20230726	4095	-41.27	20230112	2060	16.75	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
148	20230804	140327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	40	2	1.70	26576865	11138	60.93	2350	2450	2325	3060	1650	2355	2386.14	2.02	-2771	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	395	30.32	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
149	20230804	130323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	40	2	1.70	26342500	11040	60.39	2350	2450	2325	3060	1650	2355	2386.10	2.02	-2771	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	395	30.32	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
150	20230804	120322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	10	2	0.42	22281555	9335	51.06	2350	2450	2325	3060	1650	2355	2386.88	2.02	-1775	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	390	29.94	0.73	12	0.06	79.00	3222.00	4095	20230112	-42.25	2060	20230726	14.81	4095	-42.25	20230112	2060	14.81	20230726	4095	-42.25	20230112	2060	14.81	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
151	20230804	110323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	40	2	1.70	16704475	6998	38.28	2350	2450	2325	3060	1650	2355	2387.04	2.02	-1055	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	395	30.32	0.74	12	0.04	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
152	20230804	100320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	55	2	2.34	15900135	6662	36.44	2350	2450	2325	3060	1650	2355	2386.69	2.02	-1120	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	398	30.51	0.75	12	0.04	79.00	3222.00	4095	20230112	-41.15	2060	20230726	16.99	4095	-41.15	20230112	2060	16.99	20230726	4095	-41.15	20230112	2060	16.99	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
153	20230804	090320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-30	5	-1.27	617340	263	1.44	2350	2350	2325	3060	1650	2355	2347.30	2.02	-11	2401	2377	2346	2322	2291	2390	2335	87	705	500	1690	5	1	16503790	384	29.43	0.72	12	0.00	79.00	3222.00	4095	20230112	-43.22	2060	20230726	12.86	4095	-43.22	20230112	2060	12.86	20230726	4095	-43.22	20230112	2060	12.86	20230726	0.79	N	026040	500	86 억	333351	N	N	N	N
154	20230803	160320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	15	2	0.64	42777805	18281	46.14	2330	2370	2315	3040	1640	2340	2340.01	2.03	-2298	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	389	29.81	0.73	12	0.11	79.00	3222.00	4095	20230112	-42.49	2060	20230726	14.32	4095	-42.49	20230112	2060	14.32	20230726	4095	-42.49	20230112	2060	14.32	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
155	20230803	150322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	20	2	0.85	36147455	15464	39.03	2330	2370	2315	3040	1640	2340	2337.52	2.03	-2504	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	389	29.87	0.73	12	0.09	79.00	3222.00	4095	20230112	-42.37	2060	20230726	14.56	4095	-42.37	20230112	2060	14.56	20230726	4095	-42.37	20230112	2060	14.56	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
156	20230803	140319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	10	2	0.43	30875615	13222	33.37	2330	2370	2315	3040	1640	2340	2335.17	2.03	-2761	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	388	29.75	0.73	12	0.08	79.00	3222.00	4095	20230112	-42.61	2060	20230726	14.08	4095	-42.61	20230112	2060	14.08	20230726	4095	-42.61	20230112	2060	14.08	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
157	20230803	130323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	5	2	0.21	30723210	13157	33.21	2330	2370	2315	3040	1640	2340	2335.12	2.03	-2817	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	387	29.68	0.73	12	0.08	79.00	3222.00	4095	20230112	-42.74	2060	20230726	13.83	4095	-42.74	20230112	2060	13.83	20230726	4095	-42.74	20230112	2060	13.83	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
158	20230803	120322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	0	3	0.00	28619455	12257	30.94	2330	2370	2315	3040	1640	2340	2334.95	2.03	-3596	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	386	29.62	0.73	12	0.07	79.00	3222.00	4095	20230112	-42.86	2060	20230726	13.59	4095	-42.86	20230112	2060	13.59	20230726	4095	-42.86	20230112	2060	13.59	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
159	20230803	110318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	-10	5	-0.43	27817735	11913	30.07	2330	2370	2315	3040	1640	2340	2335.07	2.03	-3597	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	385	29.49	0.72	12	0.07	79.00	3222.00	4095	20230112	-43.10	2060	20230726	13.11	4095	-43.10	20230112	2060	13.11	20230726	4095	-43.10	20230112	2060	13.11	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
160	20230803	100319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	30	2	1.28	9134045	3915	9.88	2330	2370	2330	3040	1640	2340	2333.09	2.03	-304	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	391	30.00	0.74	12	0.02	79.00	3222.00	4095	20230112	-42.12	2060	20230726	15.05	4095	-42.12	20230112	2060	15.05	20230726	4095	-42.12	20230112	2060	15.05	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
161	20230803	090318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	-10	5	-0.43	5864610	2517	6.35	2330	2330	2330	3040	1640	2340	2330.00	2.03	0	2583	2461	2388	2266	2193	2425	2230	87	700	500	1680	5	1	16503790	385	29.49	0.72	12	0.02	79.00	3222.00	4095	20230112	-43.10	2060	20230726	13.11	4095	-43.10	20230112	2060	13.11	20230726	4095	-43.10	20230112	2060	13.11	20230726	0.79	N	026040	500	86 억	335556	N	N	N	N
162	20230802	160320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-50	5	-2.09	95397455	39513	198.45	2500	2510	2315	3105	1675	2390	2414.33	2.08	-7138	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	386	29.62	0.73	12	0.24	79.00	3222.00	4095	20230112	-42.86	2060	20230726	13.59	4095	-42.86	20230112	2060	13.59	20230726	4095	-42.86	20230112	2060	13.59	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
163	20230802	150323	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-50	5	-2.09	85765385	35396	177.77	2500	2510	2315	3105	1675	2390	2423.02	2.08	-4916	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	386	29.62	0.73	12	0.21	79.00	3222.00	4095	20230112	-42.86	2060	20230726	13.59	4095	-42.86	20230112	2060	13.59	20230726	4095	-42.86	20230112	2060	13.59	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
164	20230802	140321	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-10	5	-0.42	72286125	29654	148.93	2500	2510	2365	3105	1675	2390	2437.65	2.08	-6478	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	393	30.13	0.74	12	0.18	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
165	20230802	130320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	0	3	0.00	59251955	24180	121.44	2500	2510	2385	3105	1675	2390	2450.45	2.08	-6091	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	394	30.25	0.74	12	0.15	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
166	20230802	120317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	5	2	0.21	55134380	22458	112.79	2500	2510	2385	3105	1675	2390	2455.00	2.08	-6065	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	395	30.32	0.74	12	0.14	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
167	20230802	110315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	35	2	1.46	49781425	20228	101.59	2500	2510	2425	3105	1675	2390	2461.02	2.08	-5256	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	400	30.70	0.75	12	0.12	79.00	3222.00	4095	20230112	-40.78	2060	20230726	17.72	4095	-40.78	20230112	2060	17.72	20230726	4095	-40.78	20230112	2060	17.72	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
168	20230802	100318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	45	2	1.88	42235465	17126	86.01	2500	2510	2425	3105	1675	2390	2466.16	2.08	-4726	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	402	30.82	0.76	12	0.10	79.00	3222.00	4095	20230112	-40.54	2060	20230726	18.20	4095	-40.54	20230112	2060	18.20	20230726	4095	-40.54	20230112	2060	18.20	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
169	20230802	090317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	40	2	1.67	25825120	10383	52.15	2500	2510	2425	3105	1675	2390	2487.25	2.08	-3978	2463	2426	2383	2346	2303	2405	2325	87	715	500	1720	5	1	16503790	401	30.76	0.75	12	0.06	79.00	3222.00	4095	20230112	-40.66	2060	20230726	17.96	4095	-40.66	20230112	2060	17.96	20230726	4095	-40.66	20230112	2060	17.96	20230726	0.79	N	026040	500	86 억	342675	N	N	N	N
170	20230801	160319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	10	2	0.42	45613640	19175	80.56	2420	2420	2340	3090	1670	2380	2378.81	2.08	-64	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	394	30.25	0.74	12	0.12	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
171	20230801	150315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	15	2	0.63	43705255	18375	77.20	2420	2420	2340	3090	1670	2380	2378.52	2.08	-59	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	395	30.32	0.74	12	0.11	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
172	20230801	140322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	0	3	0.00	42194010	17742	74.54	2420	2420	2340	3090	1670	2380	2378.20	2.08	-292	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	393	30.13	0.74	12	0.11	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
173	20230801	130316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	10	2	0.42	38298075	16096	67.62	2420	2420	2340	3090	1670	2380	2379.35	2.08	-901	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	394	30.25	0.74	12	0.10	79.00	3222.00	4095	20230112	-41.64	2060	20230726	16.02	4095	-41.64	20230112	2060	16.02	20230726	4095	-41.64	20230112	2060	16.02	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
174	20230801	120317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	5	2	0.21	28619765	11992	50.38	2420	2420	2350	3090	1670	2380	2386.57	2.08	-903	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	394	30.19	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.76	2060	20230726	15.78	4095	-41.76	20230112	2060	15.78	20230726	4095	-41.76	20230112	2060	15.78	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
175	20230801	110315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	15	2	0.63	26041710	10918	45.87	2420	2420	2350	3090	1670	2380	2385.21	2.08	-546	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	395	30.32	0.74	12	0.07	79.00	3222.00	4095	20230112	-41.51	2060	20230726	16.26	4095	-41.51	20230112	2060	16.26	20230726	4095	-41.51	20230112	2060	16.26	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
176	20230801	100316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	0	3	0.00	13047550	5472	22.99	2420	2420	2350	3090	1670	2380	2384.42	2.08	-154	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	393	30.13	0.74	12	0.03	79.00	3222.00	4095	20230112	-41.88	2060	20230726	15.53	4095	-41.88	20230112	2060	15.53	20230726	4095	-41.88	20230112	2060	15.53	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N
177	20230801	090314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	40	2	1.68	2040055	843	3.54	2420	2420	2415	3090	1670	2380	2419.99	2.08	-271	2463	2421	2378	2336	2293	2400	2315	87	710	500	1710	5	1	16503790	399	30.63	0.75	12	0.01	79.00	3222.00	4095	20230112	-40.90	2060	20230726	17.48	4095	-40.90	20230112	2060	17.48	20230726	4095	-40.90	20230112	2060	17.48	20230726	0.79	N	026040	500	86 억	343164	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History