KissMeData/073570/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	90	2	3.86	4109315835	1650930	494.22	2355	2585	2350	3025	1635	2330	2489.49	1.41	-37468	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	876	-0.38	0.60	12	4.56	-6334.00	4066.00	15200	20230829	-84.08	1899	20240805	27.44	8700	-72.18	20240109	1899	27.44	20240805	15090	-83.96	20230830	1899	27.44	20240805	0.00	N	073570	500	180 억	510971	N	N	61	N	N
3	20240830	150637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	110	2	4.72	3987887555	1600945	479.25	2355	2585	2350	3025	1635	2330	2491.30	1.41	-39640	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	883	-0.39	0.60	12	4.42	-6334.00	4066.00	15200	20230829	-83.95	1899	20240805	28.49	8700	-71.95	20240109	1899	28.49	20240805	15090	-83.83	20230830	1899	28.49	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
4	20240830	140637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	90	2	3.86	3846076120	1542831	461.86	2355	2585	2350	3025	1635	2330	2493.23	1.41	-51197	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	876	-0.38	0.60	12	4.26	-6334.00	4066.00	15200	20230829	-84.08	1899	20240805	27.44	8700	-72.18	20240109	1899	27.44	20240805	15090	-83.96	20230830	1899	27.44	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
5	20240830	130632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2410	80	2	3.43	3782180270	1516490	453.97	2355	2585	2350	3025	1635	2330	2494.40	1.41	-47315	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	872	-0.38	0.59	12	4.19	-6334.00	4066.00	15200	20230829	-84.14	1899	20240805	26.91	8700	-72.30	20240109	1899	26.91	20240805	15090	-84.03	20230830	1899	26.91	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
6	20240830	120636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	115	2	4.94	3645188735	1460088	437.09	2355	2585	2350	3025	1635	2330	2496.94	1.41	-56814	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	885	-0.39	0.60	12	4.03	-6334.00	4066.00	15200	20230829	-83.91	1899	20240805	28.75	8700	-71.90	20240109	1899	28.75	20240805	15090	-83.80	20230830	1899	28.75	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
7	20240830	110643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	95	2	4.08	3537653245	1415929	423.87	2355	2585	2350	3025	1635	2330	2498.87	1.41	-61338	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	878	-0.38	0.60	12	3.91	-6334.00	4066.00	15200	20230829	-84.05	1899	20240805	27.70	8700	-72.13	20240109	1899	27.70	20240805	15090	-83.93	20230830	1899	27.70	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
8	20240830	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	130	2	5.58	3170149100	1263859	378.35	2355	2585	2350	3025	1635	2330	2508.78	1.41	-56235	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	890	-0.39	0.61	12	3.49	-6334.00	4066.00	15200	20230829	-83.82	1899	20240805	29.54	8700	-71.72	20240109	1899	29.54	20240805	15090	-83.70	20230830	1899	29.54	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
9	20240830	090639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2530	200	2	8.58	1452191880	576042	172.44	2355	2585	2350	3025	1635	2330	2522.10	1.41	18263	2476	2402	2341	2267	2206	2440	2305	181	695	500	1630	5	1	36189497	916	-0.40	0.62	12	1.59	-6334.00	4066.00	15200	20230829	-83.36	1899	20240805	33.23	8700	-70.92	20240109	1899	33.23	20240805	15090	-83.23	20230830	1899	33.23	20240805	0.00	N	073570	500	180 억	510971	N	N	0	N	N
10	20240829	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	-55	5	-2.31	774956985	332304	81.69	2315	2415	2280	3100	1670	2385	2332.08	1.36	20151	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	843	-0.37	0.57	12	0.92	-6334.00	4066.00	15200	20230829	-84.67	1899	20240805	22.70	8700	-73.22	20240109	1899	22.70	20240805	15200	-84.67	20230829	1899	22.70	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
11	20240829	150646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2320	-65	5	-2.73	707714675	303332	74.57	2315	2415	2280	3100	1670	2385	2333.14	1.36	21563	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	840	-0.37	0.57	12	0.84	-6334.00	4066.00	15200	20230829	-84.74	1899	20240805	22.17	8700	-73.33	20240109	1899	22.17	20240805	15200	-84.74	20230829	1899	22.17	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
12	20240829	140647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	-70	5	-2.94	643559425	275512	67.73	2315	2415	2280	3100	1670	2385	2335.87	1.36	20826	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	838	-0.37	0.57	12	0.76	-6334.00	4066.00	15200	20230829	-84.77	1899	20240805	21.91	8700	-73.39	20240109	1899	21.91	20240805	15200	-84.77	20230829	1899	21.91	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
13	20240829	130648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2340	-45	5	-1.89	469400605	200037	49.18	2315	2415	2290	3100	1670	2385	2346.57	1.36	19779	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	847	-0.37	0.58	12	0.55	-6334.00	4066.00	15200	20230829	-84.61	1899	20240805	23.22	8700	-73.10	20240109	1899	23.22	20240805	15200	-84.61	20230829	1899	23.22	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
14	20240829	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-40	5	-1.68	342816230	146285	35.96	2315	2415	2290	3100	1670	2385	2343.48	1.36	23930	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	849	-0.37	0.58	12	0.40	-6334.00	4066.00	15200	20230829	-84.57	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	15200	-84.57	20230829	1899	23.49	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
15	20240829	110648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-40	5	-1.68	296934850	126701	31.15	2315	2415	2290	3100	1670	2385	2343.59	1.36	17164	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	849	-0.37	0.58	12	0.35	-6334.00	4066.00	15200	20230829	-84.57	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	15200	-84.57	20230829	1899	23.49	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
16	20240829	100643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-15	5	-0.63	219654045	93715	23.04	2315	2415	2290	3100	1670	2385	2343.85	1.36	11286	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	858	-0.37	0.58	12	0.26	-6334.00	4066.00	15200	20230829	-84.41	1899	20240805	24.80	8700	-72.76	20240109	1899	24.80	20240805	15200	-84.41	20230829	1899	24.80	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
17	20240829	090646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2340	-45	5	-1.89	51782760	22227	5.46	2315	2415	2290	3100	1670	2385	2329.72	1.36	225	2568	2476	2413	2321	2258	2445	2290	181	715	500	1660	5	1	36189497	847	-0.37	0.58	12	0.06	-6334.00	4066.00	15200	20230829	-84.61	1899	20240805	23.22	8700	-73.10	20240109	1899	23.22	20240805	15200	-84.61	20230829	1899	23.22	20240805	0.00	N	073570	500	180 억	491629	N	N	0	N	N
18	20240828	160625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2385	-95	5	-3.83	961136930	398797	77.62	2465	2505	2350	3220	1740	2480	2410.10	1.34	8474	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	863	-0.38	0.59	12	1.10	-6334.00	4066.00	16040	20230822	-85.13	1899	20240805	25.59	8700	-72.59	20240109	1899	25.59	20240805	15200	-84.31	20230829	1899	25.59	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
19	20240828	150630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-110	5	-4.44	861765070	356759	69.44	2465	2505	2360	3220	1740	2480	2415.51	1.34	21622	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	858	-0.37	0.58	12	0.99	-6334.00	4066.00	16040	20230822	-85.22	1899	20240805	24.80	8700	-72.76	20240109	1899	24.80	20240805	15200	-84.41	20230829	1899	24.80	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
20	20240828	140632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2365	-115	5	-4.64	781889370	323020	62.87	2465	2505	2365	3220	1740	2480	2420.53	1.34	14714	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	856	-0.37	0.58	12	0.89	-6334.00	4066.00	16040	20230822	-85.26	1899	20240805	24.54	8700	-72.82	20240109	1899	24.54	20240805	15200	-84.44	20230829	1899	24.54	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
21	20240828	130630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	-90	5	-3.63	661078960	272299	53.00	2465	2505	2385	3220	1740	2480	2427.74	1.34	30607	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	865	-0.38	0.59	12	0.75	-6334.00	4066.00	16040	20230822	-85.10	1899	20240805	25.86	8700	-72.53	20240109	1899	25.86	20240805	15200	-84.28	20230829	1899	25.86	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
22	20240828	120627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2395	-85	5	-3.43	584341960	240198	46.75	2465	2505	2390	3220	1740	2480	2432.72	1.34	25738	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	867	-0.38	0.59	12	0.66	-6334.00	4066.00	16040	20230822	-85.07	1899	20240805	26.12	8700	-72.47	20240109	1899	26.12	20240805	15200	-84.24	20230829	1899	26.12	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
23	20240828	110628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	-50	5	-2.02	411436670	168321	32.76	2465	2505	2410	3220	1740	2480	2444.32	1.34	18854	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	879	-0.38	0.60	12	0.47	-6334.00	4066.00	16040	20230822	-84.85	1899	20240805	27.96	8700	-72.07	20240109	1899	27.96	20240805	15200	-84.01	20230829	1899	27.96	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
24	20240828	100652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	-20	5	-0.81	302054065	123544	24.05	2465	2505	2410	3220	1740	2480	2444.86	1.34	24260	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	890	-0.39	0.61	12	0.34	-6334.00	4066.00	16040	20230822	-84.66	1899	20240805	29.54	8700	-71.72	20240109	1899	29.54	20240805	15200	-83.82	20230829	1899	29.54	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
25	20240828	090639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	5	2	0.20	71147040	29000	5.64	2465	2485	2430	3220	1740	2480	2453.19	1.34	3061	2586	2532	2491	2437	2396	2512	2417	181	740	500	1730	5	1	36189497	899	-0.39	0.61	12	0.08	-6334.00	4066.00	16040	20230822	-84.51	1899	20240805	30.86	8700	-71.44	20240109	1899	30.86	20240805	15200	-83.65	20230829	1899	30.86	20240805	0.00	N	073570	500	180 억	483675	N	N	0	N	N
26	20240827	160626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-65	5	-2.55	1269957020	510218	42.12	2520	2545	2450	3305	1785	2545	2489.05	1.49	-57208	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	897	-0.39	0.61	12	1.41	-6334.00	4066.00	16050	20230821	-84.55	1899	20240805	30.60	8700	-71.49	20240109	1899	30.60	20240805	15200	-83.68	20230829	1899	30.60	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
27	20240827	150628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2475	-70	5	-2.75	1224105710	491749	40.59	2520	2545	2450	3305	1785	2545	2489.29	1.49	-54983	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	896	-0.39	0.61	12	1.36	-6334.00	4066.00	16050	20230821	-84.58	1899	20240805	30.33	8700	-71.55	20240109	1899	30.33	20240805	15200	-83.72	20230829	1899	30.33	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
28	20240827	140629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-65	5	-2.55	1112691820	446665	36.87	2520	2545	2450	3305	1785	2545	2491.11	1.49	-45713	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	897	-0.39	0.61	12	1.23	-6334.00	4066.00	16050	20230821	-84.55	1899	20240805	30.60	8700	-71.49	20240109	1899	30.60	20240805	15200	-83.68	20230829	1899	30.60	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
29	20240827	130633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2475	-70	5	-2.75	1014131355	406687	33.57	2520	2545	2455	3305	1785	2545	2493.64	1.49	-30199	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	896	-0.39	0.61	12	1.12	-6334.00	4066.00	16050	20230821	-84.58	1899	20240805	30.33	8700	-71.55	20240109	1899	30.33	20240805	15200	-83.72	20230829	1899	30.33	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
30	20240827	120635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-65	5	-2.55	890231185	356479	29.43	2520	2545	2460	3305	1785	2545	2497.29	1.49	-11395	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	897	-0.39	0.61	12	0.99	-6334.00	4066.00	16050	20230821	-84.55	1899	20240805	30.60	8700	-71.49	20240109	1899	30.60	20240805	15200	-83.68	20230829	1899	30.60	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
31	20240827	110631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	-55	5	-2.16	826205040	330753	27.30	2520	2545	2460	3305	1785	2545	2497.95	1.49	-578	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	901	-0.39	0.61	12	0.91	-6334.00	4066.00	16050	20230821	-84.49	1899	20240805	31.12	8700	-71.38	20240109	1899	31.12	20240805	15200	-83.62	20230829	1899	31.12	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
32	20240827	100629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2505	-40	5	-1.57	594151015	237934	19.64	2520	2545	2460	3305	1785	2545	2497.13	1.49	27783	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	907	-0.40	0.62	12	0.66	-6334.00	4066.00	16050	20230821	-84.39	1899	20240805	31.91	8700	-71.21	20240109	1899	31.91	20240805	15200	-83.52	20230829	1899	31.91	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
33	20240827	090628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2470	-75	5	-2.95	212174565	85096	7.02	2520	2525	2465	3305	1785	2545	2493.36	1.49	17164	2745	2645	2530	2430	2315	2695	2480	181	760	500	1780	5	1	36189497	894	-0.39	0.61	12	0.24	-6334.00	4066.00	16050	20230821	-84.61	1899	20240805	30.07	8700	-71.61	20240109	1899	30.07	20240805	15200	-83.75	20230829	1899	30.07	20240805	0.00	N	073570	500	180 억	540607	N	N	599	N	N
34	20240826	160620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2545	85	2	3.46	3009611800	1194279	117.00	2470	2630	2415	3195	1725	2460	2520.06	1.90	-149010	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	921	-0.40	0.63	12	3.30	-6334.00	4066.00	16050	20230821	-84.14	1899	20240805	34.02	8700	-70.75	20240109	1899	34.02	20240805	15200	-83.26	20230829	1899	34.02	20240805	0.01	N	073570	500	180 억	686920	N	N	599	N	N
35	20240826	150625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2455	-5	5	-0.20	2687628510	1066391	104.47	2470	2630	2415	3195	1725	2460	2520.37	1.90	-162199	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	888	-0.39	0.60	12	2.95	-6334.00	4066.00	16050	20230821	-84.70	1899	20240805	29.28	8700	-71.78	20240109	1899	29.28	20240805	15200	-83.85	20230829	1899	29.28	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
36	20240826	140628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	-35	5	-1.42	2601597135	1031153	101.02	2470	2630	2415	3195	1725	2460	2523.07	1.90	-160466	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	878	-0.38	0.60	12	2.85	-6334.00	4066.00	16050	20230821	-84.89	1899	20240805	27.70	8700	-72.13	20240109	1899	27.70	20240805	15200	-84.05	20230829	1899	27.70	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
37	20240826	130630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	-15	5	-0.61	2487637915	984246	96.42	2470	2630	2420	3195	1725	2460	2527.54	1.90	-149495	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	885	-0.39	0.60	12	2.72	-6334.00	4066.00	16050	20230821	-84.77	1899	20240805	28.75	8700	-71.90	20240109	1899	28.75	20240805	15200	-83.91	20230829	1899	28.75	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
38	20240826	120625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	-10	5	-0.41	2419678735	956348	93.69	2470	2630	2420	3195	1725	2460	2530.21	1.90	-140144	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	887	-0.39	0.60	12	2.64	-6334.00	4066.00	16050	20230821	-84.74	1899	20240805	29.02	8700	-71.84	20240109	1899	29.02	20240805	15200	-83.88	20230829	1899	29.02	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
39	20240826	110625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	25	2	1.02	2271513100	896147	87.79	2470	2630	2420	3195	1725	2460	2534.86	1.90	-128415	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	899	-0.39	0.61	12	2.48	-6334.00	4066.00	16050	20230821	-84.52	1899	20240805	30.86	8700	-71.44	20240109	1899	30.86	20240805	15200	-83.65	20230829	1899	30.86	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
40	20240826	100628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2545	85	2	3.46	1906740250	750135	73.49	2470	2630	2420	3195	1725	2460	2542.00	1.90	-93860	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	921	-0.40	0.63	12	2.07	-6334.00	4066.00	16050	20230821	-84.14	1899	20240805	34.02	8700	-70.75	20240109	1899	34.02	20240805	15200	-83.26	20230829	1899	34.02	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
41	20240826	090626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2470	10	2	0.41	186230820	75166	7.36	2470	2525	2445	3195	1725	2460	2477.89	1.90	55	2643	2551	2378	2286	2113	2597	2332	181	735	500	1720	5	1	36189497	894	-0.39	0.61	12	0.21	-6334.00	4066.00	16050	20230821	-84.61	1899	20240805	30.07	8700	-71.61	20240109	1899	30.07	20240805	15200	-83.75	20230829	1899	30.07	20240805	0.01	N	073570	500	180 억	686920	N	N	695	N	N
42	20240823	160623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	15	2	0.61	2389442930	1011238	10.72	2375	2470	2205	3175	1715	2445	2362.76	1.64	97846	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	890	-0.39	0.61	12	2.79	-6334.00	4066.00	16050	20230821	-84.67	1899	20240805	29.54	8700	-71.72	20240109	1899	29.54	20240805	15200	-83.82	20230829	1899	29.54	20240805	0.01	N	073570	500	180 억	592363	N	N	695	N	N
43	20240823	150627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2455	10	2	0.41	2248667815	953993	10.11	2375	2470	2205	3175	1715	2445	2357.05	1.64	99204	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	888	-0.39	0.60	12	2.64	-6334.00	4066.00	16050	20230821	-84.70	1899	20240805	29.28	8700	-71.78	20240109	1899	29.28	20240805	15200	-83.85	20230829	1899	29.28	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
44	20240823	140626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2395	-50	5	-2.04	2014269950	857718	9.09	2375	2455	2205	3175	1715	2445	2348.33	1.64	74881	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	867	-0.38	0.59	12	2.37	-6334.00	4066.00	16050	20230821	-85.08	1899	20240805	26.12	8700	-72.47	20240109	1899	26.12	20240805	15200	-84.24	20230829	1899	26.12	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
45	20240823	130626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2380	-65	5	-2.66	1709946140	732096	7.76	2375	2420	2205	3175	1715	2445	2335.58	1.64	83651	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	861	-0.38	0.59	12	2.02	-6334.00	4066.00	16050	20230821	-85.17	1899	20240805	25.33	8700	-72.64	20240109	1899	25.33	20240805	15200	-84.34	20230829	1899	25.33	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
46	20240823	120624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	-90	5	-3.68	1551508375	665045	7.05	2375	2420	2205	3175	1715	2445	2332.82	1.64	74656	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	852	-0.37	0.58	12	1.84	-6334.00	4066.00	16050	20230821	-85.33	1899	20240805	24.01	8700	-72.93	20240109	1899	24.01	20240805	15200	-84.51	20230829	1899	24.01	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
47	20240823	110625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	-85	5	-3.48	1447562365	620878	6.58	2375	2420	2205	3175	1715	2445	2331.35	1.64	61246	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	854	-0.37	0.58	12	1.72	-6334.00	4066.00	16050	20230821	-85.30	1899	20240805	24.28	8700	-72.87	20240109	1899	24.28	20240805	15200	-84.47	20230829	1899	24.28	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
48	20240823	100625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2365	-80	5	-3.27	1211194975	521059	5.52	2375	2410	2205	3175	1715	2445	2324.32	1.64	41004	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	856	-0.37	0.58	12	1.44	-6334.00	4066.00	16050	20230821	-85.26	1899	20240805	24.54	8700	-72.82	20240109	1899	24.54	20240805	15200	-84.44	20230829	1899	24.54	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
49	20240823	090627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	-130	5	-5.32	609665285	264112	2.80	2375	2400	2205	3175	1715	2445	2307.99	1.64	27482	3095	2770	2510	2185	1925	2932	2347	181	730	500	1710	5	1	36189497	838	-0.37	0.57	12	0.73	-6334.00	4066.00	16050	20230821	-85.58	1899	20240805	21.91	8700	-73.39	20240109	1899	21.91	20240805	15200	-84.77	20230829	1899	21.91	20240805	0.01	N	073570	500	180 억	592363	N	N	33	N	N
50	20240822	160622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	225	2	10.14	24418518910	9404890	3426.84	2250	2835	2250	2885	1555	2220	2596.43	2.95	-478183	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	885	-0.39	0.60	12	25.99	-6334.00	4066.00	16050	20230821	-84.77	1899	20240805	28.75	8700	-71.90	20240109	1899	28.75	20240805	16040	-84.76	20230822	1899	28.75	20240805	0.01	N	073570	500	180 억	1066920	N	N	33	N	N
51	20240822	150626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2445	225	2	10.14	24043931130	9251008	3370.77	2250	2835	2250	2885	1555	2220	2599.06	2.95	-467158	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	885	-0.39	0.60	12	25.56	-6334.00	4066.00	16050	20230821	-84.77	1899	20240805	28.75	8700	-71.90	20240109	1899	28.75	20240805	16040	-84.76	20230822	1899	28.75	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
52	20240822	140628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2475	255	2	11.49	23017274590	8832447	3218.26	2250	2835	2250	2885	1555	2220	2605.99	2.95	-481824	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	896	-0.39	0.61	12	24.41	-6334.00	4066.00	16050	20230821	-84.58	1899	20240805	30.33	8700	-71.55	20240109	1899	30.33	20240805	16040	-84.57	20230822	1899	30.33	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
53	20240822	130627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	240	2	10.81	21426072010	8196999	2986.72	2250	2835	2250	2885	1555	2220	2613.89	2.95	-482081	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	890	-0.39	0.61	12	22.65	-6334.00	4066.00	16050	20230821	-84.67	1899	20240805	29.54	8700	-71.72	20240109	1899	29.54	20240805	16040	-84.66	20230822	1899	29.54	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
54	20240822	120630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2510	290	2	13.06	20303655615	7744466	2821.83	2250	2835	2250	2885	1555	2220	2621.70	2.95	-480600	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	908	-0.40	0.62	12	21.40	-6334.00	4066.00	16050	20230821	-84.36	1899	20240805	32.17	8700	-71.15	20240109	1899	32.17	20240805	16040	-84.35	20230822	1899	32.17	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
55	20240822	110623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2580	360	2	16.22	19066011550	7258007	2644.58	2250	2835	2250	2885	1555	2220	2626.89	2.95	-445220	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	934	-0.41	0.63	12	20.06	-6334.00	4066.00	16050	20230821	-83.93	1899	20240805	35.86	8700	-70.34	20240109	1899	35.86	20240805	16040	-83.92	20230822	1899	35.86	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
56	20240822	100623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2610	390	2	17.57	15403838150	5838546	2127.38	2250	2835	2250	2885	1555	2220	2638.30	2.95	-350351	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	945	-0.41	0.64	12	16.13	-6334.00	4066.00	16050	20230821	-83.74	1899	20240805	37.44	8700	-70.00	20240109	1899	37.44	20240805	16040	-83.73	20230822	1899	37.44	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
57	20240822	090625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2600	380	2	17.12	724608675	293427	106.92	2250	2625	2250	2885	1555	2220	2469.47	2.95	16236	2313	2266	2238	2191	2163	2252	2177	181	665	500	1550	5	1	36189497	941	-0.41	0.64	12	0.81	-6334.00	4066.00	16050	20230821	-83.80	1899	20240805	36.91	8700	-70.11	20240109	1899	36.91	20240805	16040	-83.79	20230822	1899	36.91	20240805	0.01	N	073570	500	180 억	1066920	N	N	1998	N	N
58	20240821	160620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	-55	5	-2.42	612158700	273221	86.18	2240	2285	2210	2955	1595	2275	2240.52	3.00	-19786	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	803	-0.35	0.55	12	0.75	-6334.00	4066.00	16770	20230814	-86.76	1899	20240805	16.90	8700	-74.48	20240109	1899	16.90	20240805	16050	-86.17	20230821	1899	16.90	20240805	0.01	N	073570	500	180 억	1086452	N	N	1995	N	N
59	20240821	150627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2225	-50	5	-2.20	579836140	258674	81.59	2240	2285	2210	2955	1595	2275	2241.57	3.00	-19439	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	805	-0.35	0.55	12	0.71	-6334.00	4066.00	16770	20230814	-86.73	1899	20240805	17.17	8700	-74.43	20240109	1899	17.17	20240805	16050	-86.14	20230821	1899	17.17	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
60	20240821	140623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2240	-35	5	-1.54	523956180	233585	73.68	2240	2285	2210	2955	1595	2275	2243.10	3.00	-12324	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	811	-0.35	0.55	12	0.65	-6334.00	4066.00	16770	20230814	-86.64	1899	20240805	17.96	8700	-74.25	20240109	1899	17.96	20240805	16050	-86.04	20230821	1899	17.96	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
61	20240821	130630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2235	-40	5	-1.76	481698710	214641	67.70	2240	2285	2210	2955	1595	2275	2244.20	3.00	-12478	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	809	-0.35	0.55	12	0.59	-6334.00	4066.00	16770	20230814	-86.67	1899	20240805	17.69	8700	-74.31	20240109	1899	17.69	20240805	16050	-86.07	20230821	1899	17.69	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
62	20240821	120629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2225	-50	5	-2.20	405924650	180645	56.98	2240	2285	2210	2955	1595	2275	2247.08	3.00	-17096	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	805	-0.35	0.55	12	0.50	-6334.00	4066.00	16770	20230814	-86.73	1899	20240805	17.17	8700	-74.43	20240109	1899	17.17	20240805	16050	-86.14	20230821	1899	17.17	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
63	20240821	110623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2230	-45	5	-1.98	353451945	157081	49.55	2240	2285	2210	2955	1595	2275	2250.12	3.00	-13646	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	807	-0.35	0.55	12	0.43	-6334.00	4066.00	16770	20230814	-86.70	1899	20240805	17.43	8700	-74.37	20240109	1899	17.43	20240805	16050	-86.11	20230821	1899	17.43	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
64	20240821	100630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	-15	5	-0.66	187759880	83873	26.46	2240	2285	2210	2955	1595	2275	2238.60	3.00	14845	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	818	-0.36	0.56	12	0.23	-6334.00	4066.00	16770	20230814	-86.52	1899	20240805	19.01	8700	-74.02	20240109	1899	19.01	20240805	16050	-85.92	20230821	1899	19.01	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
65	20240821	090623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	-5	5	-0.22	25325185	11248	3.55	2240	2285	2240	2955	1595	2275	2251.44	3.00	6144	2375	2325	2285	2235	2195	2350	2260	181	680	500	1590	5	1	36189497	822	-0.36	0.56	12	0.03	-6334.00	4066.00	16770	20230814	-86.46	1899	20240805	19.54	8700	-73.91	20240109	1899	19.54	20240805	16050	-85.86	20230821	1899	19.54	20240805	0.01	N	073570	500	180 억	1086452	N	N	1174	N	N
66	20240820	160615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	35	2	1.56	714578610	313421	63.16	2260	2335	2245	2910	1570	2240	2279.94	2.83	61403	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	823	-0.36	0.56	12	0.87	-6334.00	4066.00	16990	20230811	-86.61	1899	20240805	19.80	8700	-73.85	20240109	1899	19.80	20240805	16050	-85.83	20230821	1899	19.80	20240805	0.01	N	073570	500	180 억	1025424	N	N	1174	N	N
67	20240820	150624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	60	2	2.68	680665135	298600	60.17	2260	2335	2245	2910	1570	2240	2279.52	2.83	58177	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	832	-0.36	0.57	12	0.83	-6334.00	4066.00	16990	20230811	-86.46	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	16050	-85.67	20230821	1899	21.12	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
68	20240820	140622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2265	25	2	1.12	541784760	237700	47.90	2260	2335	2245	2910	1570	2240	2279.28	2.83	47334	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	820	-0.36	0.56	12	0.66	-6334.00	4066.00	16990	20230811	-86.67	1899	20240805	19.27	8700	-73.97	20240109	1899	19.27	20240805	16050	-85.89	20230821	1899	19.27	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
69	20240820	130623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	20	2	0.89	477959970	209570	42.23	2260	2335	2245	2910	1570	2240	2280.67	2.83	37248	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	818	-0.36	0.56	12	0.58	-6334.00	4066.00	16990	20230811	-86.70	1899	20240805	19.01	8700	-74.02	20240109	1899	19.01	20240805	16050	-85.92	20230821	1899	19.01	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
70	20240820	120622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	20	2	0.89	439319105	192458	38.78	2260	2335	2245	2910	1570	2240	2282.68	2.83	34235	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	818	-0.36	0.56	12	0.53	-6334.00	4066.00	16990	20230811	-86.70	1899	20240805	19.01	8700	-74.02	20240109	1899	19.01	20240805	16050	-85.92	20230821	1899	19.01	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
71	20240820	110619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2250	10	2	0.45	397128660	173711	35.01	2260	2335	2245	2910	1570	2240	2286.15	2.83	35859	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	814	-0.36	0.55	12	0.48	-6334.00	4066.00	16990	20230811	-86.76	1899	20240805	18.48	8700	-74.14	20240109	1899	18.48	20240805	16050	-85.98	20230821	1899	18.48	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
72	20240820	100618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	30	2	1.34	298925375	130147	26.23	2260	2335	2260	2910	1570	2240	2296.83	2.83	45968	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	822	-0.36	0.56	12	0.36	-6334.00	4066.00	16990	20230811	-86.64	1899	20240805	19.54	8700	-73.91	20240109	1899	19.54	20240805	16050	-85.86	20230821	1899	19.54	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
73	20240820	090619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	55	2	2.46	43475295	19115	3.85	2260	2295	2260	2910	1570	2240	2274.41	2.83	12485	2540	2390	2310	2160	2080	2350	2120	181	670	500	1560	5	1	36189497	831	-0.36	0.56	12	0.05	-6334.00	4066.00	16990	20230811	-86.49	1899	20240805	20.85	8700	-73.62	20240109	1899	20.85	20240805	16050	-85.70	20230821	1899	20.85	20240805	0.01	N	073570	500	180 억	1025424	N	N	328	N	N
74	20240819	160612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2240	-165	5	-6.86	1123764875	487977	88.61	2440	2460	2230	3125	1685	2405	2303.32	2.94	-40722	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	811	-0.35	0.55	12	1.35	-6334.00	4066.00	17530	20230810	-87.22	1899	20240805	17.96	8700	-74.25	20240109	1899	17.96	20240805	16050	-86.04	20230821	1899	17.96	20240805	0.01	N	073570	500	180 억	1065502	N	N	328	N	N
75	20240819	150617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2250	-155	5	-6.44	1052616000	456217	82.84	2440	2460	2230	3125	1685	2405	2307.27	2.94	-38557	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	814	-0.36	0.55	12	1.26	-6334.00	4066.00	17530	20230810	-87.16	1899	20240805	18.48	8700	-74.14	20240109	1899	18.48	20240805	16050	-85.98	20230821	1899	18.48	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
76	20240819	140618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2245	-160	5	-6.65	944147785	407865	74.06	2440	2460	2230	3125	1685	2405	2314.85	2.94	-36677	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	812	-0.35	0.55	12	1.13	-6334.00	4066.00	17530	20230810	-87.19	1899	20240805	18.22	8700	-74.20	20240109	1899	18.22	20240805	16050	-86.01	20230821	1899	18.22	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
77	20240819	130615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2260	-145	5	-6.03	807024060	346914	63.00	2440	2460	2255	3125	1685	2405	2326.29	2.94	-40760	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	818	-0.36	0.56	12	0.96	-6334.00	4066.00	17530	20230810	-87.11	1899	20240805	19.01	8700	-74.02	20240109	1899	19.01	20240805	16050	-85.92	20230821	1899	19.01	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
78	20240819	120616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2295	-110	5	-4.57	615088090	262343	47.64	2440	2460	2285	3125	1685	2405	2344.60	2.94	-46190	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	831	-0.36	0.56	12	0.72	-6334.00	4066.00	17530	20230810	-86.91	1899	20240805	20.85	8700	-73.62	20240109	1899	20.85	20240805	16050	-85.70	20230821	1899	20.85	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
79	20240819	110617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2330	-75	5	-3.12	492015230	208759	37.91	2440	2460	2300	3125	1685	2405	2356.86	2.94	-28073	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	843	-0.37	0.57	12	0.58	-6334.00	4066.00	17530	20230810	-86.71	1899	20240805	22.70	8700	-73.22	20240109	1899	22.70	20240805	16050	-85.48	20230821	1899	22.70	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
80	20240819	100617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2320	-85	5	-3.53	351237560	147975	26.87	2440	2460	2320	3125	1685	2405	2373.63	2.94	-26980	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	840	-0.37	0.57	12	0.41	-6334.00	4066.00	17530	20230810	-86.77	1899	20240805	22.17	8700	-73.33	20240109	1899	22.17	20240805	16050	-85.55	20230821	1899	22.17	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
81	20240819	090617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2365	-40	5	-1.66	103763470	43250	7.85	2440	2460	2345	3125	1685	2405	2399.16	2.94	-20499	2575	2490	2410	2325	2245	2450	2285	181	720	500	1680	5	1	36189497	856	-0.37	0.58	12	0.12	-6334.00	4066.00	17530	20230810	-86.51	1899	20240805	24.54	8700	-72.82	20240109	1899	24.54	20240805	16050	-85.26	20230821	1899	24.54	20240805	0.01	N	073570	500	180 억	1065502	N	N	223	N	N
82	20240816	160611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2405	-15	5	-0.62	1263679475	526331	16.35	2435	2495	2330	3145	1695	2420	2400.91	2.91	12020	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	870	-0.38	0.59	12	1.45	-6334.00	4066.00	17860	20230809	-86.53	1899	20240805	26.65	8700	-72.36	20240109	1899	26.65	20240805	16050	-85.02	20230821	1899	26.65	20240805	0.01	N	073570	500	180 억	1054364	N	N	223	N	N
83	20240816	150613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	-30	5	-1.24	1193495630	497076	15.44	2435	2495	2330	3145	1695	2420	2401.03	2.91	15465	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	865	-0.38	0.59	12	1.37	-6334.00	4066.00	17860	20230809	-86.62	1899	20240805	25.86	8700	-72.53	20240109	1899	25.86	20240805	16050	-85.11	20230821	1899	25.86	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
84	20240816	140616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2370	-50	5	-2.07	1124711080	468256	14.55	2435	2495	2330	3145	1695	2420	2401.91	2.91	15262	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	858	-0.37	0.58	12	1.29	-6334.00	4066.00	17860	20230809	-86.73	1899	20240805	24.80	8700	-72.76	20240109	1899	24.80	20240805	16050	-85.23	20230821	1899	24.80	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
85	20240816	130617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2355	-65	5	-2.69	1032120490	429068	13.33	2435	2495	2330	3145	1695	2420	2405.49	2.91	7840	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	852	-0.37	0.58	12	1.19	-6334.00	4066.00	17860	20230809	-86.81	1899	20240805	24.01	8700	-72.93	20240109	1899	24.01	20240805	16050	-85.33	20230821	1899	24.01	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
86	20240816	120613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2345	-75	5	-3.10	935609800	387922	12.05	2435	2495	2340	3145	1695	2420	2411.85	2.91	5382	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	849	-0.37	0.58	12	1.07	-6334.00	4066.00	17860	20230809	-86.87	1899	20240805	23.49	8700	-73.05	20240109	1899	23.49	20240805	16050	-85.39	20230821	1899	23.49	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
87	20240816	110617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2395	-25	5	-1.03	785354465	324260	10.07	2435	2495	2350	3145	1695	2420	2421.99	2.91	5551	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	867	-0.38	0.59	12	0.90	-6334.00	4066.00	17860	20230809	-86.59	1899	20240805	26.12	8700	-72.47	20240109	1899	26.12	20240805	16050	-85.08	20230821	1899	26.12	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
88	20240816	100613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	10	2	0.41	572255320	234604	7.29	2435	2495	2400	3145	1695	2420	2439.24	2.91	1014	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	879	-0.38	0.60	12	0.65	-6334.00	4066.00	17860	20230809	-86.39	1899	20240805	27.96	8700	-72.07	20240109	1899	27.96	20240805	16050	-84.86	20230821	1899	27.96	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
89	20240816	090615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	40	2	1.65	215945720	88077	2.74	2435	2495	2435	3145	1695	2420	2451.78	2.91	-14802	3053	2736	2513	2196	1973	2895	2355	181	725	500	1690	5	1	36189497	890	-0.39	0.61	12	0.24	-6334.00	4066.00	17860	20230809	-86.23	1899	20240805	29.54	8700	-71.72	20240109	1899	29.54	20240805	16050	-84.67	20230821	1899	29.54	20240805	0.01	N	073570	500	180 억	1054364	N	N	237	N	N
90	20240814	160614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	120	2	5.22	8269898535	3208401	1221.46	2300	2830	2290	2990	1610	2300	2577.62	3.62	-255404	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	876	-0.38	0.60	12	8.87	-6334.00	4066.00	17860	20230809	-86.45	1899	20240805	27.44	8700	-72.18	20240109	1899	27.44	20240805	16770	-85.57	20230814	1899	27.44	20240805	0.01	N	073570	500	180 억	1308319	N	N	237	N	N
91	20240814	150615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	135	2	5.87	8058289430	3120862	1188.13	2300	2830	2290	2990	1610	2300	2582.07	3.62	-265131	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	881	-0.38	0.60	12	8.62	-6334.00	4066.00	17860	20230809	-86.37	1899	20240805	28.23	8700	-72.01	20240109	1899	28.23	20240805	16770	-85.48	20230814	1899	28.23	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
92	20240814	140620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2430	130	2	5.65	7816765930	3021391	1150.27	2300	2830	2290	2990	1610	2300	2587.14	3.62	-296255	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	879	-0.38	0.60	12	8.35	-6334.00	4066.00	17860	20230809	-86.39	1899	20240805	27.96	8700	-72.07	20240109	1899	27.96	20240805	16770	-85.51	20230814	1899	27.96	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
93	20240814	130617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	125	2	5.43	7564571725	2917823	1110.84	2300	2830	2290	2990	1610	2300	2592.54	3.62	-312898	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	878	-0.38	0.60	12	8.06	-6334.00	4066.00	17860	20230809	-86.42	1899	20240805	27.70	8700	-72.13	20240109	1899	27.70	20240805	16770	-85.54	20230814	1899	27.70	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
94	20240814	120614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	125	2	5.43	7353934415	2831055	1077.80	2300	2830	2290	2990	1610	2300	2597.60	3.62	-313936	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	878	-0.38	0.60	12	7.82	-6334.00	4066.00	17860	20230809	-86.42	1899	20240805	27.70	8700	-72.13	20240109	1899	27.70	20240805	16770	-85.54	20230814	1899	27.70	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
95	20240814	110611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2425	125	2	5.43	7144395290	2744796	1044.96	2300	2830	2290	2990	1610	2300	2602.89	3.62	-308670	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	878	-0.38	0.60	12	7.58	-6334.00	4066.00	17860	20230809	-86.42	1899	20240805	27.70	8700	-72.13	20240109	1899	27.70	20240805	16770	-85.54	20230814	1899	27.70	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
96	20240814	100610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	190	2	8.26	6270904585	2392585	910.87	2300	2830	2290	2990	1610	2300	2620.97	3.62	-241680	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	901	-0.39	0.61	12	6.61	-6334.00	4066.00	17860	20230809	-86.06	1899	20240805	31.12	8700	-71.38	20240109	1899	31.12	20240805	16770	-85.15	20230814	1899	31.12	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
97	20240814	090643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2375	75	2	3.26	93227495	39861	15.18	2300	2385	2290	2990	1610	2300	2338.81	3.62	6763	2406	2352	2301	2247	2196	2352	2247	181	690	500	1610	5	1	36189497	860	-0.37	0.58	12	0.11	-6334.00	4066.00	17860	20230809	-86.70	1899	20240805	25.07	8700	-72.70	20240109	1899	25.07	20240805	16770	-85.84	20230814	1899	25.07	20240805	0.01	N	073570	500	180 억	1308319	N	N	24	N	N
98	20240813	160604	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2300	10	2	0.44	596186835	259935	132.91	2300	2355	2250	2975	1605	2290	2293.59	3.68	-22273	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	832	-0.36	0.57	12	0.72	-6334.00	4066.00	18240	20230807	-87.39	1899	20240805	21.12	8700	-73.56	20240109	1899	21.12	20240805	16770	-86.29	20230814	1899	21.12	20240805	0.01	N	073570	500	180 억	1331196	N	N	24	N	N
99	20240813	150608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	-5	5	-0.22	574630115	250537	128.10	2300	2355	2250	2975	1605	2290	2293.59	3.68	-22468	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	827	-0.36	0.56	12	0.69	-6334.00	4066.00	18240	20230807	-87.47	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	16770	-86.37	20230814	1899	20.33	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
100	20240813	140609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	-15	5	-0.66	526763135	229540	117.37	2300	2355	2250	2975	1605	2290	2294.86	3.68	-27475	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	823	-0.36	0.56	12	0.63	-6334.00	4066.00	18240	20230807	-87.53	1899	20240805	19.80	8700	-73.85	20240109	1899	19.80	20240805	16770	-86.43	20230814	1899	19.80	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
101	20240813	130610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	-15	5	-0.66	494294945	215259	110.07	2300	2355	2250	2975	1605	2290	2296.28	3.68	-24297	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	823	-0.36	0.56	12	0.59	-6334.00	4066.00	18240	20230807	-87.53	1899	20240805	19.80	8700	-73.85	20240109	1899	19.80	20240805	16770	-86.43	20230814	1899	19.80	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
102	20240813	120605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2310	20	2	0.87	442029790	192514	98.44	2300	2355	2250	2975	1605	2290	2296.09	3.68	-20786	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	836	-0.36	0.57	12	0.53	-6334.00	4066.00	18240	20230807	-87.34	1899	20240805	21.64	8700	-73.45	20240109	1899	21.64	20240805	16770	-86.23	20230814	1899	21.64	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
103	20240813	110604	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2255	-35	5	-1.53	288004885	125335	64.09	2300	2355	2250	2975	1605	2290	2297.88	3.68	-20285	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	816	-0.36	0.55	12	0.35	-6334.00	4066.00	18240	20230807	-87.64	1899	20240805	18.75	8700	-74.08	20240109	1899	18.75	20240805	16770	-86.55	20230814	1899	18.75	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
104	20240813	100605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2265	-25	5	-1.09	257238435	111722	57.13	2300	2355	2260	2975	1605	2290	2302.49	3.68	-19115	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	820	-0.36	0.56	12	0.31	-6334.00	4066.00	18240	20230807	-87.58	1899	20240805	19.27	8700	-73.97	20240109	1899	19.27	20240805	16770	-86.49	20230814	1899	19.27	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
105	20240813	090609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2350	60	2	2.62	51997445	22476	11.49	2300	2350	2300	2975	1605	2290	2313.47	3.68	1674	2363	2326	2263	2226	2163	2345	2245	181	685	500	1600	5	1	36189497	850	-0.37	0.58	12	0.06	-6334.00	4066.00	18240	20230807	-87.12	1899	20240805	23.75	8700	-72.99	20240109	1899	23.75	20240805	16770	-85.99	20230814	1899	23.75	20240805	0.01	N	073570	500	180 억	1331196	N	N	2	N	N
106	20240812	160602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	70	2	3.15	434022335	191070	53.97	2200	2300	2200	2885	1555	2220	2271.47	3.63	18029	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	829	-0.36	0.56	12	0.53	-6334.00	4066.00	18370	20230804	-87.53	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	16770	-86.34	20230814	1899	20.59	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
107	20240812	150603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2290	70	2	3.15	410138000	180653	51.03	2200	2295	2200	2885	1555	2220	2270.31	3.63	17478	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	829	-0.36	0.56	12	0.50	-6334.00	4066.00	18370	20230804	-87.53	1899	20240805	20.59	8700	-73.68	20240109	1899	20.59	20240805	16770	-86.34	20230814	1899	20.59	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
108	20240812	140602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	65	2	2.93	348068755	153530	43.36	2200	2295	2200	2885	1555	2220	2267.11	3.63	16499	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	827	-0.36	0.56	12	0.42	-6334.00	4066.00	18370	20230804	-87.56	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	16770	-86.37	20230814	1899	20.33	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
109	20240812	130559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2285	65	2	2.93	309794340	136761	38.63	2200	2295	2200	2885	1555	2220	2265.22	3.63	17524	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	827	-0.36	0.56	12	0.38	-6334.00	4066.00	18370	20230804	-87.56	1899	20240805	20.33	8700	-73.74	20240109	1899	20.33	20240805	16770	-86.37	20230814	1899	20.33	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
110	20240812	120558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2280	60	2	2.70	255626155	113046	31.93	2200	2295	2200	2885	1555	2220	2261.26	3.63	9769	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	825	-0.36	0.56	12	0.31	-6334.00	4066.00	18370	20230804	-87.59	1899	20240805	20.06	8700	-73.79	20240109	1899	20.06	20240805	16770	-86.40	20230814	1899	20.06	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
111	20240812	110559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2275	55	2	2.48	214869760	95107	26.86	2200	2295	2200	2885	1555	2220	2259.24	3.63	5634	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	823	-0.36	0.56	12	0.26	-6334.00	4066.00	18370	20230804	-87.62	1899	20240805	19.80	8700	-73.85	20240109	1899	19.80	20240805	16770	-86.43	20230814	1899	19.80	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
112	20240812	100556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2270	50	2	2.25	143823875	63907	18.05	2200	2280	2200	2885	1555	2220	2250.52	3.63	11191	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	822	-0.36	0.56	12	0.18	-6334.00	4066.00	18370	20230804	-87.64	1899	20240805	19.54	8700	-73.91	20240109	1899	19.54	20240805	16770	-86.46	20230814	1899	19.54	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
113	20240812	090554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2245	25	2	1.13	41183780	18500	5.23	2200	2270	2200	2885	1555	2220	2226.15	3.63	6925	2360	2290	2210	2140	2060	2325	2175	181	665	500	1550	5	1	36189497	812	-0.35	0.55	12	0.05	-6334.00	4066.00	18370	20230804	-87.78	1899	20240805	18.22	8700	-74.20	20240109	1899	18.22	20240805	16770	-86.61	20230814	1899	18.22	20240805	0.01	N	073570	500	180 억	1312911	N	N	2	N	N
114	20240809	160553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	85	2	3.98	783273575	353327	136.51	2130	2280	2130	2775	1495	2135	2216.94	3.52	39563	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	803	-0.35	0.55	12	0.98	-6334.00	4066.00	18370	20230804	-87.92	1899	20240805	16.90	8700	-74.48	20240109	1899	16.90	20240805	17860	-87.57	20230809	1899	16.90	20240805	0.01	N	073570	500	180 억	1273349	N	N	2	N	N
115	20240809	150607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2210	75	2	3.51	754538345	340378	131.51	2130	2280	2130	2775	1495	2135	2216.86	3.52	37810	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	800	-0.35	0.54	12	0.94	-6334.00	4066.00	18370	20230804	-87.97	1899	20240805	16.38	8700	-74.60	20240109	1899	16.38	20240805	17860	-87.63	20230809	1899	16.38	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
116	20240809	140605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	45	2	2.11	719070965	324313	125.30	2130	2280	2130	2775	1495	2135	2217.31	3.52	31858	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	789	-0.34	0.54	12	0.90	-6334.00	4066.00	18370	20230804	-88.13	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	17860	-87.79	20230809	1899	14.80	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
117	20240809	130605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2230	95	2	4.45	635456265	286307	110.62	2130	2280	2130	2775	1495	2135	2219.61	3.52	32218	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	807	-0.35	0.55	12	0.79	-6334.00	4066.00	18370	20230804	-87.86	1899	20240805	17.43	8700	-74.37	20240109	1899	17.43	20240805	17860	-87.51	20230809	1899	17.43	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
118	20240809	120602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2220	85	2	3.98	601620560	271130	104.75	2130	2280	2130	2775	1495	2135	2219.06	3.52	30404	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	803	-0.35	0.55	12	0.75	-6334.00	4066.00	18370	20230804	-87.92	1899	20240805	16.90	8700	-74.48	20240109	1899	16.90	20240805	17860	-87.57	20230809	1899	16.90	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
119	20240809	110557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2215	80	2	3.75	562141440	253374	97.89	2130	2280	2130	2775	1495	2135	2218.76	3.52	19159	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	802	-0.35	0.54	12	0.70	-6334.00	4066.00	18370	20230804	-87.94	1899	20240805	16.64	8700	-74.54	20240109	1899	16.64	20240805	17860	-87.60	20230809	1899	16.64	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
120	20240809	100607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2245	110	2	5.15	434806975	196193	75.80	2130	2280	2130	2775	1495	2135	2216.39	3.52	9574	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	812	-0.35	0.55	12	0.54	-6334.00	4066.00	18370	20230804	-87.78	1899	20240805	18.22	8700	-74.20	20240109	1899	18.22	20240805	17860	-87.43	20230809	1899	18.22	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
121	20240809	090558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2175	40	2	1.87	89786040	41523	16.04	2130	2200	2130	2775	1495	2135	2162.59	3.52	4546	2245	2190	2150	2095	2055	2170	2075	181	640	500	1490	5	1	36189497	787	-0.34	0.53	12	0.11	-6334.00	4066.00	18370	20230804	-88.16	1899	20240805	14.53	8700	-75.00	20240109	1899	14.53	20240805	17860	-87.82	20230809	1899	14.53	20240805	0.01	N	073570	500	180 억	1273349	N	N	537	N	N
122	20240808	160550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2135	-45	5	-2.06	548269170	254194	66.78	2150	2205	2110	2830	1530	2180	2156.94	3.39	46882	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	773	-0.34	0.53	12	0.70	-6334.00	4066.00	19390	20230802	-88.99	1899	20240805	12.43	8700	-75.46	20240109	1899	12.43	20240805	17860	-88.05	20230809	1899	12.43	20240805	0.01	N	073570	500	180 억	1226862	N	N	537	N	N
123	20240808	150556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2155	-25	5	-1.15	501683285	232463	61.07	2150	2205	2110	2830	1530	2180	2158.12	3.39	47285	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	780	-0.34	0.53	12	0.64	-6334.00	4066.00	19390	20230802	-88.89	1899	20240805	13.48	8700	-75.23	20240109	1899	13.48	20240805	17860	-87.93	20230809	1899	13.48	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
124	20240808	140558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	0	3	0.00	417765520	193688	50.88	2150	2205	2110	2830	1530	2180	2156.90	3.39	36834	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	789	-0.34	0.54	12	0.54	-6334.00	4066.00	19390	20230802	-88.76	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	17860	-87.79	20230809	1899	14.80	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
125	20240808	130558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	0	3	0.00	375805770	174415	45.82	2150	2205	2110	2830	1530	2180	2154.66	3.39	41150	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	789	-0.34	0.54	12	0.48	-6334.00	4066.00	19390	20230802	-88.76	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	17860	-87.79	20230809	1899	14.80	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
126	20240808	120603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2165	-15	5	-0.69	300233300	139900	36.75	2150	2190	2110	2830	1530	2180	2146.06	3.39	46252	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	784	-0.34	0.53	12	0.39	-6334.00	4066.00	19390	20230802	-88.83	1899	20240805	14.01	8700	-75.11	20240109	1899	14.01	20240805	17860	-87.88	20230809	1899	14.01	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
127	20240808	110558	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2150	-30	5	-1.38	208686740	97490	25.61	2150	2190	2110	2830	1530	2180	2140.60	3.39	19667	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	778	-0.34	0.53	12	0.27	-6334.00	4066.00	19390	20230802	-88.91	1899	20240805	13.22	8700	-75.29	20240109	1899	13.22	20240805	17860	-87.96	20230809	1899	13.22	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
128	20240808	100555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2145	-35	5	-1.61	168152400	78532	20.63	2150	2190	2110	2830	1530	2180	2141.20	3.39	8292	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	776	-0.34	0.53	12	0.22	-6334.00	4066.00	19390	20230802	-88.94	1899	20240805	12.95	8700	-75.34	20240109	1899	12.95	20240805	17860	-87.99	20230809	1899	12.95	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
129	20240808	090552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2165	-15	5	-0.69	28796635	13386	3.52	2150	2165	2130	2830	1530	2180	2151.25	3.39	7088	2260	2220	2175	2135	2090	2197	2112	181	650	500	1520	5	1	36189497	784	-0.34	0.53	12	0.04	-6334.00	4066.00	19390	20230802	-88.83	1899	20240805	14.01	8700	-75.11	20240109	1899	14.01	20240805	17860	-87.88	20230809	1899	14.01	20240805	0.01	N	073570	500	180 억	1226862	N	N	0	N	N
130	20240807	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	-15	5	-0.68	822323595	378640	82.64	2195	2215	2130	2850	1540	2195	2171.78	3.42	-11618	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	789	-0.34	0.54	12	1.05	-6334.00	4066.00	21050	20230801	-89.64	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	18240	-88.05	20230807	1899	14.80	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
131	20240807	150553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2170	-25	5	-1.14	784306555	361151	78.82	2195	2215	2130	2850	1540	2195	2171.69	3.42	-9765	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	785	-0.34	0.53	12	1.00	-6334.00	4066.00	21050	20230801	-89.69	1899	20240805	14.27	8700	-75.06	20240109	1899	14.27	20240805	18240	-88.10	20230807	1899	14.27	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
132	20240807	140556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2190	-5	5	-0.23	646293955	297733	64.98	2195	2215	2130	2850	1540	2195	2170.72	3.42	-6280	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	793	-0.35	0.54	12	0.82	-6334.00	4066.00	21050	20230801	-89.60	1899	20240805	15.32	8700	-74.83	20240109	1899	15.32	20240805	18240	-87.99	20230807	1899	15.32	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
133	20240807	130551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2195	0	3	0.00	597055450	275300	60.09	2195	2215	2130	2850	1540	2195	2168.74	3.42	-7317	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	794	-0.35	0.54	12	0.76	-6334.00	4066.00	21050	20230801	-89.57	1899	20240805	15.59	8700	-74.77	20240109	1899	15.59	20240805	18240	-87.97	20230807	1899	15.59	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
134	20240807	120555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2195	0	3	0.00	536918215	247944	54.12	2195	2215	2130	2850	1540	2195	2165.48	3.42	-3567	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	794	-0.35	0.54	12	0.69	-6334.00	4066.00	21050	20230801	-89.57	1899	20240805	15.59	8700	-74.77	20240109	1899	15.59	20240805	18240	-87.97	20230807	1899	15.59	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
135	20240807	110553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	-15	5	-0.68	460348125	212907	46.47	2195	2215	2130	2850	1540	2195	2162.20	3.42	-9986	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	789	-0.34	0.54	12	0.59	-6334.00	4066.00	21050	20230801	-89.64	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	18240	-88.05	20230807	1899	14.80	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
136	20240807	100548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2160	-35	5	-1.59	241448660	111372	24.31	2195	2215	2130	2850	1540	2195	2167.95	3.42	-20900	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	782	-0.34	0.53	12	0.31	-6334.00	4066.00	21050	20230801	-89.74	1899	20240805	13.74	8700	-75.17	20240109	1899	13.74	20240805	18240	-88.16	20230807	1899	13.74	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
137	20240807	090548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2215	20	2	0.91	39542295	18042	3.94	2195	2215	2180	2850	1540	2195	2191.68	3.42	6334	2331	2262	2131	2062	1931	2297	2097	181	655	500	1530	5	1	36189497	802	-0.35	0.54	12	0.05	-6334.00	4066.00	21050	20230801	-89.48	1899	20240805	16.64	8700	-74.54	20240109	1899	16.64	20240805	18240	-87.86	20230807	1899	16.64	20240805	0.01	N	073570	500	180 억	1238271	N	N	70	N	N
138	20240806	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2195	165	2	8.13	971551520	455301	63.17	2030	2200	2000	2635	1425	2030	2133.88	3.20	79373	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	794	-0.35	0.54	12	1.26	-6334.00	4066.00	21050	20230801	-89.57	1899	20240805	15.59	8700	-74.77	20240109	1899	15.59	20240805	18240	-87.97	20230807	1899	15.59	20240805	0.02	N	073570	500	180 억	1159029	N	N	70	N	N
139	20240806	150551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2200	170	2	8.37	915103555	429481	59.59	2030	2200	2000	2635	1425	2030	2130.96	3.20	84696	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	796	-0.35	0.54	12	1.19	-6334.00	4066.00	21050	20230801	-89.55	1899	20240805	15.85	8700	-74.71	20240109	1899	15.85	20240805	18240	-87.94	20230807	1899	15.85	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
140	20240806	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2180	150	2	7.39	809260135	381083	52.87	2030	2190	2000	2635	1425	2030	2123.83	3.20	71103	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	789	-0.34	0.54	12	1.05	-6334.00	4066.00	21050	20230801	-89.64	1899	20240805	14.80	8700	-74.94	20240109	1899	14.80	20240805	18240	-88.05	20230807	1899	14.80	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
141	20240806	130548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2165	135	2	6.65	729707815	344445	47.79	2030	2180	2000	2635	1425	2030	2118.77	3.20	52714	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	784	-0.34	0.53	12	0.95	-6334.00	4066.00	21050	20230801	-89.71	1899	20240805	14.01	8700	-75.11	20240109	1899	14.01	20240805	18240	-88.13	20230807	1899	14.01	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
142	20240806	120551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2120	90	2	4.43	628744595	297532	41.28	2030	2180	2000	2635	1425	2030	2113.49	3.20	41502	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	767	-0.33	0.52	12	0.82	-6334.00	4066.00	21050	20230801	-89.93	1899	20240805	11.64	8700	-75.63	20240109	1899	11.64	20240805	18240	-88.38	20230807	1899	11.64	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
143	20240806	110544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2120	90	2	4.43	575084355	272306	37.78	2030	2180	2000	2635	1425	2030	2112.21	3.20	33564	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	767	-0.33	0.52	12	0.75	-6334.00	4066.00	21050	20230801	-89.93	1899	20240805	11.64	8700	-75.63	20240109	1899	11.64	20240805	18240	-88.38	20230807	1899	11.64	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
144	20240806	100544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2165	135	2	6.65	389592295	184181	25.55	2030	2180	2000	2635	1425	2030	2115.74	3.20	34125	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	784	-0.34	0.53	12	0.51	-6334.00	4066.00	21050	20230801	-89.71	1899	20240805	14.01	8700	-75.11	20240109	1899	14.01	20240805	18240	-88.13	20230807	1899	14.01	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
145	20240806	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2130	100	2	4.93	99742720	47355	6.57	2030	2175	2030	2635	1425	2030	2107.96	3.20	-626	2470	2249	2074	1853	1678	2162	1766	181	605	500	1420	5	1	36189497	771	-0.34	0.52	12	0.13	-6334.00	4066.00	21050	20230801	-89.88	1899	20240805	12.16	8700	-75.52	20240109	1899	12.16	20240805	18240	-88.32	20230807	1899	12.16	20240805	0.02	N	073570	500	180 억	1159029	N	N	44	N	N
146	20240805	160535	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2030	-320	5	-13.62	1538007880	718190	306.29	2220	2295	1899	3055	1645	2350	2141.70	2.81	143385	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	735	-0.32	0.50	12	1.98	-6334.00	4066.00	21050	20230801	-90.36	1899	20240805	6.90	8700	-76.67	20240109	1899	6.90	20240805	18240	-88.87	20230807	1899	6.90	20240805	0.02	N	073570	500	180 억	1017371	N	N	12	N	N
147	20240805	150545	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2020	-330	5	-14.04	1430802194	665018	283.61	2220	2295	1899	3055	1645	2350	2151.52	2.81	147501	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	731	-0.32	0.50	12	1.84	-6334.00	4066.00	21050	20230801	-90.40	1899	20240805	6.37	8700	-76.78	20240109	1899	6.37	20240805	18240	-88.93	20230807	1899	6.37	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
148	20240805	140546	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2110	-240	5	-10.21	1107733325	504993	215.37	2220	2295	2105	3055	1645	2350	2193.56	2.81	120417	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	764	-0.33	0.52	12	1.40	-6334.00	4066.00	21050	20230801	-89.98	2105	20240805	0.24	8700	-75.75	20240109	2105	0.24	20240805	18240	-88.43	20230807	2105	0.24	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
149	20240805	130544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2150	-200	5	-8.51	942306340	427386	182.27	2220	2295	2150	3055	1645	2350	2204.81	2.81	94155	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	778	-0.34	0.53	12	1.18	-6334.00	4066.00	21050	20230801	-89.79	2150	20240805	0.00	8700	-75.29	20240109	2150	0.00	20240805	18240	-88.21	20230807	2150	0.00	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
150	20240805	120540	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2180	-170	5	-7.23	785698420	355021	151.41	2220	2295	2165	3055	1645	2350	2213.10	2.81	90742	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	789	-0.34	0.54	12	0.98	-6334.00	4066.00	21050	20230801	-89.64	2165	20240805	0.69	8700	-74.94	20240109	2165	0.69	20240805	18240	-88.05	20230807	2165	0.69	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
151	20240805	110543	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2195	-155	5	-6.60	650674905	293137	125.02	2220	2295	2175	3055	1645	2350	2219.70	2.81	90150	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	794	-0.35	0.54	12	0.81	-6334.00	4066.00	21050	20230801	-89.57	2175	20240805	0.92	8700	-74.77	20240109	2175	0.92	20240805	18240	-87.97	20230807	2175	0.92	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
152	20240805	100539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2240	-110	5	-4.68	423872050	190142	81.09	2220	2295	2210	3055	1645	2350	2229.24	2.81	78782	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	811	-0.35	0.55	12	0.53	-6334.00	4066.00	21050	20230801	-89.36	2210	20240805	1.36	8700	-74.25	20240109	2210	1.36	20240805	18240	-87.72	20230807	2210	1.36	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
153	20240805	090536	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2235	-115	5	-4.89	52983415	23683	10.10	2220	2295	2220	3055	1645	2350	2237.19	2.81	1808	2440	2395	2365	2320	2290	2380	2305	181	705	500	1640	5	1	36189497	809	-0.35	0.55	12	0.07	-6334.00	4066.00	21050	20230801	-89.38	2220	20240805	0.68	8700	-74.31	20240109	2220	0.68	20240805	18240	-87.75	20230807	2220	0.68	20240805	0.02	N	073570	500	180 억	1017371	N	N	0	N	N
154	20240802	160532	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2350	-115	5	-4.67	548189080	231636	108.70	2400	2410	2335	3200	1730	2465	2366.60	2.86	-17014	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	850	-0.37	0.58	12	0.64	-6334.00	4066.00	21700	20230727	-89.17	2335	20240802	0.64	8700	-72.99	20240109	2335	0.64	20240802	19390	-87.88	20230802	2335	0.64	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
155	20240802	150530	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2355	-110	5	-4.46	516606860	218177	102.39	2400	2410	2335	3200	1730	2465	2367.83	2.86	-16545	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	852	-0.37	0.58	12	0.60	-6334.00	4066.00	21700	20230727	-89.15	2335	20240802	0.86	8700	-72.93	20240109	2335	0.86	20240802	19390	-87.85	20230802	2335	0.86	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
156	20240802	140534	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2365	-100	5	-4.06	427746080	180364	84.64	2400	2410	2345	3200	1730	2465	2371.57	2.86	-5817	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	856	-0.37	0.58	12	0.50	-6334.00	4066.00	21700	20230727	-89.10	2345	20240802	0.85	8700	-72.82	20240109	2345	0.85	20240802	19390	-87.80	20230802	2345	0.85	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
157	20240802	130534	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2375	-90	5	-3.65	384703460	162144	76.09	2400	2410	2345	3200	1730	2465	2372.60	2.86	-5907	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	860	-0.37	0.58	12	0.45	-6334.00	4066.00	21700	20230727	-89.06	2345	20240802	1.28	8700	-72.70	20240109	2345	1.28	20240802	19390	-87.75	20230802	2345	1.28	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
158	20240802	120533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2365	-100	5	-4.06	314995505	132669	62.26	2400	2410	2345	3200	1730	2465	2374.30	2.86	-10342	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	856	-0.37	0.58	12	0.37	-6334.00	4066.00	21700	20230727	-89.10	2345	20240802	0.85	8700	-72.82	20240109	2345	0.85	20240802	19390	-87.80	20230802	2345	0.85	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
159	20240802	110533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2365	-100	5	-4.06	266649630	112234	52.67	2400	2410	2345	3200	1730	2465	2375.84	2.86	-14498	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	856	-0.37	0.58	12	0.31	-6334.00	4066.00	21700	20230727	-89.10	2345	20240802	0.85	8700	-72.82	20240109	2345	0.85	20240802	19390	-87.80	20230802	2345	0.85	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
160	20240802	100529	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2390	-75	5	-3.04	198194475	83513	39.19	2400	2400	2345	3200	1730	2465	2373.22	2.86	-15005	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	865	-0.38	0.59	12	0.23	-6334.00	4066.00	21700	20230727	-88.99	2345	20240802	1.92	8700	-72.53	20240109	2345	1.92	20240802	19390	-87.67	20230802	2345	1.92	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
161	20240802	090534	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2390	-75	5	-3.04	38094305	15945	7.48	2400	2400	2365	3200	1730	2465	2389.11	2.86	-2437	2548	2506	2453	2411	2358	2527	2432	181	735	500	1720	5	1	36189497	865	-0.38	0.59	12	0.04	-6334.00	4066.00	21700	20230727	-88.99	2365	20240802	1.06	8700	-72.53	20240109	2365	1.06	20240802	19390	-87.67	20230802	2365	1.06	20240802	0.02	N	073570	500	180 억	1034903	N	N	0	N	N
162	20240801	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2465	50	2	2.07	519319155	211890	58.38	2405	2495	2400	3135	1695	2415	2450.86	2.76	38196	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	892	-0.39	0.61	12	0.59	-6334.00	4066.00	21700	20230727	-88.64	2365	20240731	4.23	8700	-71.67	20240109	2365	4.23	20240731	21050	-88.29	20230801	2365	4.23	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
163	20240801	150545	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2460	45	2	1.86	500915025	204412	56.31	2405	2495	2400	3135	1695	2415	2450.52	2.76	36124	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	890	-0.39	0.61	12	0.56	-6334.00	4066.00	21700	20230727	-88.66	2365	20240731	4.02	8700	-71.72	20240109	2365	4.02	20240731	21050	-88.31	20230801	2365	4.02	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
164	20240801	140539	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	65	2	2.69	424539445	173525	47.81	2405	2490	2400	3135	1695	2415	2446.56	2.76	29462	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	897	-0.39	0.61	12	0.48	-6334.00	4066.00	21700	20230727	-88.57	2365	20240731	4.86	8700	-71.49	20240109	2365	4.86	20240731	21050	-88.22	20230801	2365	4.86	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
165	20240801	130531	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2450	35	2	1.45	307777730	126369	34.81	2405	2465	2400	3135	1695	2415	2435.55	2.76	25704	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	887	-0.39	0.60	12	0.35	-6334.00	4066.00	21700	20230727	-88.71	2365	20240731	3.59	8700	-71.84	20240109	2365	3.59	20240731	21050	-88.36	20230801	2365	3.59	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
166	20240801	120536	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2455	40	2	1.66	255309230	105009	28.93	2405	2465	2400	3135	1695	2415	2431.31	2.76	20227	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	888	-0.39	0.60	12	0.29	-6334.00	4066.00	21700	20230727	-88.69	2365	20240731	3.81	8700	-71.78	20240109	2365	3.81	20240731	21050	-88.34	20230801	2365	3.81	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
167	20240801	110535	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2420	5	2	0.21	210577300	86661	23.87	2405	2465	2400	3135	1695	2415	2429.90	2.76	11102	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	876	-0.38	0.60	12	0.24	-6334.00	4066.00	21700	20230727	-88.85	2365	20240731	2.33	8700	-72.18	20240109	2365	2.33	20240731	21050	-88.50	20230801	2365	2.33	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
168	20240801	100532	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	25	2	1.04	135779240	55688	15.34	2405	2465	2405	3135	1695	2415	2438.21	2.76	12566	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	883	-0.39	0.60	12	0.15	-6334.00	4066.00	21700	20230727	-88.76	2365	20240731	3.17	8700	-71.95	20240109	2365	3.17	20240731	21050	-88.41	20230801	2365	3.17	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N
169	20240801	090524	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	25	2	1.04	27915035	11539	3.18	2405	2450	2405	3135	1695	2415	2419.19	2.76	2474	2521	2467	2416	2362	2311	2442	2337	181	720	500	1690	5	1	36189497	883	-0.39	0.60	12	0.03	-6334.00	4066.00	21700	20230727	-88.76	2365	20240731	3.17	8700	-71.95	20240109	2365	3.17	20240731	21050	-88.41	20230801	2365	3.17	20240731	0.01	N	073570	500	180 억	997865	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History