KissMeData/285490/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161105	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30800	200	2	0.65	3820970950	123803	89.69	30850	31300	30500	39750	21450	30600	30863.52	2.58	48281	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3257	19.62	2.33	12	1.17	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
3	20230831	151359	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	150	2	0.49	3729842650	120843	87.55	30850	31300	30500	39750	21450	30600	30865.19	2.58	47154	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3252	19.59	2.33	12	1.14	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
4	20230831	141516	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30950	350	2	1.14	2886723750	93398	67.66	30850	31300	30500	39750	21450	30600	30907.77	2.58	39217	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3273	19.71	2.34	12	0.88	1570.00	13202.00	39950	20230629	-22.53	18050	20221011	71.47	39950	-22.53	20230629	19550	58.31	20230103	39950	-22.53	20230629	18050	71.47	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
5	20230831	131438	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30900	300	2	0.98	2581961150	83531	60.51	30850	31300	30500	39750	21450	30600	30910.21	2.58	36153	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3268	19.68	2.34	12	0.79	1570.00	13202.00	39950	20230629	-22.65	18050	20221011	71.19	39950	-22.65	20230629	19550	58.06	20230103	39950	-22.65	20230629	18050	71.19	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
6	20230831	121530	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31250	650	2	2.12	1929128650	62426	45.23	30850	31250	30500	39750	21450	30600	30902.65	2.58	30754	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3305	19.90	2.37	12	0.59	1570.00	13202.00	39950	20230629	-21.78	18050	20221011	73.13	39950	-21.78	20230629	19550	59.85	20230103	39950	-21.78	20230629	18050	73.13	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
7	20230831	112000	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30800	200	2	0.65	1509004450	48921	35.44	30850	31250	30500	39750	21450	30600	30845.74	2.58	21759	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3257	19.62	2.33	12	0.46	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
8	20230831	101621	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	400	2	1.31	958850300	31096	22.53	30850	31250	30500	39750	21450	30600	30835.17	2.58	13856	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3279	19.75	2.35	12	0.29	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
9	20230831	091448	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	400	2	1.31	276772400	8933	6.47	30850	31250	30800	39750	21450	30600	30983.14	2.58	2911	31433	31016	30633	30216	29833	30825	30025	53	9150	500	22030	50	1	10575831	3279	19.75	2.35	12	0.08	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.09	N	285490	500	52 억	272733	N	N	0	N	N
10	20230830	161109	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30600	-300	5	-0.97	4199508500	137408	95.70	31050	31050	30250	40150	21650	30900	30562.32	2.19	40417	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3236	19.49	2.32	12	1.30	1570.00	13202.00	39950	20230629	-23.40	18050	20221011	69.53	39950	-23.40	20230629	19550	56.52	20230103	39950	-23.40	20230629	18050	69.53	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
11	20230830	151334	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30600	-300	5	-0.97	4030907750	131894	91.86	31050	31050	30250	40150	21650	30900	30561.72	2.19	38766	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3236	19.49	2.32	12	1.25	1570.00	13202.00	39950	20230629	-23.40	18050	20221011	69.53	39950	-23.40	20230629	19550	56.52	20230103	39950	-23.40	20230629	18050	69.53	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
12	20230830	141428	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30550	-350	5	-1.13	3717391900	121638	84.72	31050	31050	30250	40150	21650	30900	30561.11	2.19	32745	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3231	19.46	2.31	12	1.15	1570.00	13202.00	39950	20230629	-23.53	18050	20221011	69.25	39950	-23.53	20230629	19550	56.27	20230103	39950	-23.53	20230629	18050	69.25	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
13	20230830	131421	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30550	-350	5	-1.13	2917750400	95518	66.53	31050	31050	30250	40150	21650	30900	30546.60	2.19	17871	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3231	19.46	2.31	12	0.90	1570.00	13202.00	39950	20230629	-23.53	18050	20221011	69.25	39950	-23.53	20230629	19550	56.27	20230103	39950	-23.53	20230629	18050	69.25	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
14	20230830	121433	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	-500	5	-1.62	2037058000	66555	46.36	31050	31050	30400	40150	21650	30900	30607.14	2.19	3375	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3215	19.36	2.30	12	0.63	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
15	20230830	111949	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30600	-300	5	-0.97	1277443000	41651	29.01	31050	31050	30450	40150	21650	30900	30670.16	2.19	1659	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3236	19.49	2.32	12	0.39	1570.00	13202.00	39950	20230629	-23.40	18050	20221011	69.53	39950	-23.40	20230629	19550	56.52	20230103	39950	-23.40	20230629	18050	69.53	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
16	20230830	101517	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	-150	5	-0.49	512370150	16632	11.58	31050	31050	30600	40150	21650	30900	30806.29	2.19	-329	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3252	19.59	2.33	12	0.16	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
17	20230830	091418	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30850	-50	5	-0.16	151477700	4899	3.41	31050	31050	30750	40150	21650	30900	30920.13	2.19	655	32900	31900	31250	30250	29600	31575	29925	53	9250	500	22240	50	1	10575831	3263	19.65	2.34	12	0.05	1570.00	13202.00	39950	20230629	-22.78	18050	20221011	70.91	39950	-22.78	20230629	19550	57.80	20230103	39950	-22.78	20230629	18050	70.91	20221011	3.14	N	285490	500	52 억	231486	N	N	0	N	N
18	20230829	161104	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30900	-1100	5	-3.44	4457630300	143525	306.30	32250	32250	30600	41600	22400	32000	31058.34	2.39	-21482	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3268	19.68	2.34	12	1.36	1570.00	13202.00	39950	20230629	-22.65	18050	20221011	71.19	39950	-22.65	20230629	19550	58.06	20230103	39950	-22.65	20230629	18050	71.19	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
19	20230829	151343	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30900	-1100	5	-3.44	4113538200	132402	282.57	32250	32250	30600	41600	22400	32000	31068.52	2.39	-20211	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3268	19.68	2.34	12	1.25	1570.00	13202.00	39950	20230629	-22.65	18050	20221011	71.19	39950	-22.65	20230629	19550	58.06	20230103	39950	-22.65	20230629	18050	71.19	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
20	20230829	141522	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30700	-1300	5	-4.06	3788927200	121849	260.04	32250	32250	30600	41600	22400	32000	31095.23	2.39	-19883	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3247	19.55	2.33	12	1.15	1570.00	13202.00	39950	20230629	-23.15	18050	20221011	70.08	39950	-23.15	20230629	19550	57.03	20230103	39950	-23.15	20230629	18050	70.08	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
21	20230829	131414	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	-1250	5	-3.91	2959386150	94828	202.38	32250	32250	30700	41600	22400	32000	31207.89	2.39	-16727	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3252	19.59	2.33	12	0.90	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
22	20230829	121515	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31050	-950	5	-2.97	1486147800	47180	100.69	32250	32250	31000	41600	22400	32000	31499.48	2.39	-14415	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3284	19.78	2.35	12	0.45	1570.00	13202.00	39950	20230629	-22.28	18050	20221011	72.02	39950	-22.28	20230629	19550	58.82	20230103	39950	-22.28	20230629	18050	72.02	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
23	20230829	112209	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31450	-550	5	-1.72	928779100	29369	62.68	32250	32250	31350	41600	22400	32000	31624.41	2.39	-2629	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3326	20.03	2.38	12	0.28	1570.00	13202.00	39950	20230629	-21.28	18050	20221011	74.24	39950	-21.28	20230629	19550	60.87	20230103	39950	-21.28	20230629	18050	74.24	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
24	20230829	101609	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31550	-450	5	-1.41	733177350	23160	49.43	32250	32250	31350	41600	22400	32000	31656.98	2.39	-2397	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3337	20.10	2.39	12	0.22	1570.00	13202.00	39950	20230629	-21.03	18050	20221011	74.79	39950	-21.03	20230629	19550	61.38	20230103	39950	-21.03	20230629	18050	74.79	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
25	20230829	091045	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31900	-100	5	-0.31	32760550	1023	2.18	32250	32250	31900	41600	22400	32000	32024.12	2.39	-145	32600	32300	31700	31400	30800	32450	31550	53	9600	500	23040	50	1	10575831	3374	20.32	2.42	12	0.01	1570.00	13202.00	39950	20230629	-20.15	18050	20221011	76.73	39950	-20.15	20230629	19550	63.17	20230103	39950	-20.15	20230629	18050	76.73	20221011	3.18	N	285490	500	52 억	253067	N	N	0	N	N
26	20230828	161032	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32000	500	2	1.59	1464255550	46262	84.18	31950	32000	31100	40950	22050	31500	31651.15	2.26	12550	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3384	20.38	2.42	12	0.44	1570.00	13202.00	39950	20230629	-19.90	18050	20221011	77.29	39950	-19.90	20230629	19550	63.68	20230103	39950	-19.90	20230629	18050	77.29	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
27	20230828	151041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	250	2	0.79	1333829950	42175	76.75	31950	31950	31100	40950	22050	31500	31626.14	2.26	11732	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3358	20.22	2.40	12	0.40	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
28	20230828	141045	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31700	200	2	0.63	1071577550	33899	61.69	31950	31950	31100	40950	22050	31500	31610.96	2.26	10227	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3353	20.19	2.40	12	0.32	1570.00	13202.00	39950	20230629	-20.65	18050	20221011	75.62	39950	-20.65	20230629	19550	62.15	20230103	39950	-20.65	20230629	18050	75.62	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
29	20230828	131054	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	250	2	0.79	855433250	27066	49.25	31950	31950	31100	40950	22050	31500	31605.53	2.26	8126	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3358	20.22	2.40	12	0.26	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
30	20230828	121044	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	300	2	0.95	782125000	24752	45.04	31950	31950	31100	40950	22050	31500	31598.54	2.26	7971	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3363	20.25	2.41	12	0.23	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
31	20230828	111041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	300	2	0.95	721816050	22853	41.59	31950	31950	31100	40950	22050	31500	31585.25	2.26	7267	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3363	20.25	2.41	12	0.22	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
32	20230828	101030	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31850	350	2	1.11	586339050	18603	33.85	31950	31950	31100	40950	22050	31500	31518.54	2.26	5489	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3368	20.29	2.41	12	0.18	1570.00	13202.00	39950	20230629	-20.28	18050	20221011	76.45	39950	-20.28	20230629	19550	62.92	20230103	39950	-20.28	20230629	18050	76.45	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
33	20230828	091043	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	-200	5	-0.63	89271650	2831	5.15	31950	31950	31150	40950	22050	31500	31533.85	2.26	-865	32300	31900	31450	31050	30600	32100	31250	53	9450	500	22680	50	1	10575831	3310	19.94	2.37	12	0.03	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.25	N	285490	500	52 억	239078	N	N	0	N	N
34	20230825	161036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31500	100	2	0.32	1713837200	54520	55.82	31400	31850	31000	40800	22000	31400	31434.63	2.28	-1723	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3331	20.06	2.39	12	0.52	1570.00	13202.00	39950	20230629	-21.15	18050	20221011	74.52	39950	-21.15	20230629	19550	61.13	20230103	39950	-21.15	20230629	18050	74.52	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
35	20230825	151043	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31100	-300	5	-0.96	1553248400	49391	50.57	31400	31850	31000	40800	22000	31400	31448.02	2.28	-1162	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3289	19.81	2.36	12	0.47	1570.00	13202.00	39950	20230629	-22.15	18050	20221011	72.30	39950	-22.15	20230629	19550	59.08	20230103	39950	-22.15	20230629	18050	72.30	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
36	20230825	141041	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31150	-250	5	-0.80	1305748150	41492	42.48	31400	31850	31000	40800	22000	31400	31469.91	2.28	-1741	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3294	19.84	2.36	12	0.39	1570.00	13202.00	39950	20230629	-22.03	18050	20221011	72.58	39950	-22.03	20230629	19550	59.34	20230103	39950	-22.03	20230629	18050	72.58	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
37	20230825	131035	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31100	-300	5	-0.96	1200745550	38121	39.03	31400	31850	31000	40800	22000	31400	31498.32	2.28	-648	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3289	19.81	2.36	12	0.36	1570.00	13202.00	39950	20230629	-22.15	18050	20221011	72.30	39950	-22.15	20230629	19550	59.08	20230103	39950	-22.15	20230629	18050	72.30	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
38	20230825	121038	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	-100	5	-0.32	1030756850	32662	33.44	31400	31850	31300	40800	22000	31400	31558.39	2.28	545	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3310	19.94	2.37	12	0.31	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
39	20230825	111036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31700	300	2	0.96	861923400	27311	27.96	31400	31850	31300	40800	22000	31400	31559.69	2.28	2782	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3353	20.19	2.40	12	0.26	1570.00	13202.00	39950	20230629	-20.65	18050	20221011	75.62	39950	-20.65	20230629	19550	62.15	20230103	39950	-20.65	20230629	18050	75.62	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
40	20230825	101042	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31650	250	2	0.80	411066400	13027	13.34	31400	31800	31300	40800	22000	31400	31555.19	2.28	-205	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3347	20.16	2.40	12	0.12	1570.00	13202.00	39950	20230629	-20.78	18050	20221011	75.35	39950	-20.78	20230629	19550	61.89	20230103	39950	-20.78	20230629	18050	75.35	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
41	20230825	091035	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31450	50	2	0.16	163957550	5211	5.34	31400	31750	31300	40800	22000	31400	31463.99	2.28	-1242	33266	32332	31416	30482	29566	32800	30950	53	9400	500	22600	50	1	10575831	3326	20.03	2.38	12	0.05	1570.00	13202.00	39950	20230629	-21.28	18050	20221011	74.24	39950	-21.28	20230629	19550	60.87	20230103	39950	-21.28	20230629	18050	74.24	20221011	3.03	N	285490	500	52 억	240801	N	N	0	N	N
42	20230824	161031	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31400	450	2	1.45	3079035250	97298	24.13	31150	32350	30500	40200	21700	30950	31649.14	2.15	12554	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3321	20.00	2.38	12	0.92	1570.00	13202.00	39950	20230629	-21.40	18050	20221011	73.96	39950	-21.40	20230629	19550	60.61	20230103	39950	-21.40	20230629	18050	73.96	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
43	20230824	151028	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	350	2	1.13	2970796200	93851	23.28	31150	32350	30500	40200	21700	30950	31657.56	2.15	12454	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3310	19.94	2.37	12	0.89	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
44	20230824	141029	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31400	450	2	1.45	2677943550	84517	20.96	31150	32350	30500	40200	21700	30950	31688.95	2.15	10842	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3321	20.00	2.38	12	0.80	1570.00	13202.00	39950	20230629	-21.40	18050	20221011	73.96	39950	-21.40	20230629	19550	60.61	20230103	39950	-21.40	20230629	18050	73.96	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
45	20230824	131033	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31400	450	2	1.45	2529250550	79785	19.79	31150	32350	30500	40200	21700	30950	31704.81	2.15	10514	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3321	20.00	2.38	12	0.75	1570.00	13202.00	39950	20230629	-21.40	18050	20221011	73.96	39950	-21.40	20230629	19550	60.61	20230103	39950	-21.40	20230629	18050	73.96	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
46	20230824	121036	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	350	2	1.13	2425288600	76474	18.97	31150	32350	30500	40200	21700	30950	31718.13	2.15	10978	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3310	19.94	2.37	12	0.72	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
47	20230824	111030	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31400	450	2	1.45	2220781250	69955	17.35	31150	32350	30500	40200	21700	30950	31750.67	2.15	13523	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3321	20.00	2.38	12	0.66	1570.00	13202.00	39950	20230629	-21.40	18050	20221011	73.96	39950	-21.40	20230629	19550	60.61	20230103	39950	-21.40	20230629	18050	73.96	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
48	20230824	101027	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32100	1150	2	3.72	1492493050	47207	11.71	31150	32350	30500	40200	21700	30950	31621.92	2.15	13050	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3395	20.45	2.43	12	0.45	1570.00	13202.00	39950	20230629	-19.65	18050	20221011	77.84	39950	-19.65	20230629	19550	64.19	20230103	39950	-19.65	20230629	18050	77.84	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
49	20230824	091031	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31350	400	2	1.29	240205900	7769	1.93	31150	31400	30500	40200	21700	30950	30916.71	2.15	92	34616	32782	31516	29682	28416	33700	30600	53	9250	500	22280	50	1	10575831	3316	19.97	2.37	12	0.07	1570.00	13202.00	39950	20230629	-21.53	18050	20221011	73.68	39950	-21.53	20230629	19550	60.36	20230103	39950	-21.53	20230629	18050	73.68	20221011	3.15	N	285490	500	52 억	227342	N	N	0	N	N
50	20230823	161026	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30950	800	2	2.65	12733591750	402060	792.25	30350	33350	30250	39150	21150	30150	31670.88	2.03	9345	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3273	19.71	2.34	12	3.80	1570.00	13202.00	39950	20230629	-22.53	18050	20221011	71.47	39950	-22.53	20230629	19550	58.31	20230103	39950	-22.53	20230629	18050	71.47	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
51	20230823	151024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	600	2	1.99	12419956050	391904	772.24	30350	33350	30250	39150	21150	30150	31691.32	2.03	11818	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3252	19.59	2.33	12	3.71	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
52	20230823	141033	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30800	650	2	2.16	11998039950	378171	745.18	30350	33350	30250	39150	21150	30150	31726.49	2.03	10389	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3257	19.62	2.33	12	3.58	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
53	20230823	131023	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30700	550	2	1.82	11185092700	351884	693.38	30350	33350	30250	39150	21150	30150	31786.31	2.03	-3246	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3247	19.55	2.33	12	3.33	1570.00	13202.00	39950	20230629	-23.15	18050	20221011	70.08	39950	-23.15	20230629	19550	57.03	20230103	39950	-23.15	20230629	18050	70.08	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
54	20230823	121032	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	850	2	2.82	10740914350	337497	665.03	30350	33350	30250	39150	21150	30150	31825.21	2.03	-3555	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3279	19.75	2.35	12	3.19	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
55	20230823	111026	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	850	2	2.82	9280975050	290036	571.51	30350	33350	30250	39150	21150	30150	31999.39	2.03	2892	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3279	19.75	2.35	12	2.74	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
56	20230823	101026	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32100	1950	2	6.47	1858781500	58955	116.17	30350	32350	30250	39150	21150	30150	31528.82	2.03	6577	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3395	20.45	2.43	12	0.56	1570.00	13202.00	39950	20230629	-19.65	18050	20221011	77.84	39950	-19.65	20230629	19550	64.19	20230103	39950	-19.65	20230629	18050	77.84	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
57	20230823	091035	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30600	450	2	1.49	87261400	2867	5.65	30350	30600	30250	39150	21150	30150	30436.48	2.03	1968	31316	30732	30366	29782	29416	30550	29600	53	9000	500	21700	50	1	10575831	3236	19.49	2.32	12	0.03	1570.00	13202.00	39950	20230629	-23.40	18050	20221011	69.53	39950	-23.40	20230629	19550	56.52	20230103	39950	-23.40	20230629	18050	69.53	20221011	3.28	N	285490	500	52 억	214693	N	N	0	N	N
58	20230822	161021	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30150	-200	5	-0.66	1543268050	50730	103.73	30550	30950	30000	39450	21250	30350	30421.85	1.88	13369	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3189	19.20	2.28	12	0.48	1570.00	13202.00	39950	20230629	-24.53	18050	20221011	67.04	39950	-24.53	20230629	19550	54.22	20230103	39950	-24.53	20230629	18050	67.04	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
59	20230822	151021	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30200	-150	5	-0.49	1494644650	49118	100.44	30550	30950	30000	39450	21250	30350	30429.70	1.88	13386	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3194	19.24	2.29	12	0.46	1570.00	13202.00	39950	20230629	-24.41	18050	20221011	67.31	39950	-24.41	20230629	19550	54.48	20230103	39950	-24.41	20230629	18050	67.31	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
60	20230822	141021	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	50	2	0.16	1277960900	41973	85.83	30550	30950	30000	39450	21250	30350	30447.25	1.88	11739	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3215	19.36	2.30	12	0.40	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
61	20230822	131018	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30350	0	3	0.00	1126580100	36990	75.64	30550	30950	30000	39450	21250	30350	30456.39	1.88	10803	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3210	19.33	2.30	12	0.35	1570.00	13202.00	39950	20230629	-24.03	18050	20221011	68.14	39950	-24.03	20230629	19550	55.24	20230103	39950	-24.03	20230629	18050	68.14	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
62	20230822	121006	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30350	0	3	0.00	1002792400	32916	67.31	30550	30950	30000	39450	21250	30350	30465.25	1.88	9232	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3210	19.33	2.30	12	0.31	1570.00	13202.00	39950	20230629	-24.03	18050	20221011	68.14	39950	-24.03	20230629	19550	55.24	20230103	39950	-24.03	20230629	18050	68.14	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
63	20230822	111018	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30500	150	2	0.49	878411500	28819	58.93	30550	30950	30000	39450	21250	30350	30480.36	1.88	8143	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3226	19.43	2.31	12	0.27	1570.00	13202.00	39950	20230629	-23.65	18050	20221011	68.98	39950	-23.65	20230629	19550	56.01	20230103	39950	-23.65	20230629	18050	68.98	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
64	20230822	101016	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30700	350	2	1.15	598088750	19654	40.19	30550	30950	30000	39450	21250	30350	30430.95	1.88	2805	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3247	19.55	2.33	12	0.19	1570.00	13202.00	39950	20230629	-23.15	18050	20221011	70.08	39950	-23.15	20230629	19550	57.03	20230103	39950	-23.15	20230629	18050	70.08	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
65	20230822	091015	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30500	150	2	0.49	119096350	3890	7.95	30550	30950	30350	39450	21250	30350	30617.06	1.88	-1099	31650	31000	30450	29800	29250	31325	30125	53	9100	500	21850	50	1	10575831	3226	19.43	2.31	12	0.04	1570.00	13202.00	39950	20230629	-23.65	18050	20221011	68.98	39950	-23.65	20230629	19550	56.01	20230103	39950	-23.65	20230629	18050	68.98	20221011	3.32	N	285490	500	52 억	198810	N	N	0	N	N
66	20230821	161013	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30350	150	2	0.50	1488968250	48528	74.69	29900	31100	29900	39250	21150	30200	30682.76	1.74	15231	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3210	19.33	2.30	12	0.46	1570.00	13202.00	39950	20230629	-24.03	18050	20221011	68.14	39950	-24.03	20230629	19550	55.24	20230103	39950	-24.03	20230629	18050	68.14	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
67	20230821	151020	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	200	2	0.66	1367873350	44539	68.55	29900	31100	29900	39250	21150	30200	30711.81	1.74	14311	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3215	19.36	2.30	12	0.42	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
68	20230821	141016	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30550	350	2	1.16	1228303300	39969	61.52	29900	31100	29900	39250	21150	30200	30731.40	1.74	13600	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3231	19.46	2.31	12	0.38	1570.00	13202.00	39950	20230629	-23.53	18050	20221011	69.25	39950	-23.53	20230629	19550	56.27	20230103	39950	-23.53	20230629	18050	69.25	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
69	20230821	131027	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30500	300	2	0.99	1177809100	38318	58.98	29900	31100	29900	39250	21150	30200	30737.75	1.74	13054	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3226	19.43	2.31	12	0.36	1570.00	13202.00	39950	20230629	-23.65	18050	20221011	68.98	39950	-23.65	20230629	19550	56.01	20230103	39950	-23.65	20230629	18050	68.98	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
70	20230821	121025	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	550	2	1.82	1080664950	35145	54.09	29900	31100	29900	39250	21150	30200	30748.75	1.74	12391	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3252	19.59	2.33	12	0.33	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
71	20230821	111015	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30850	650	2	2.15	980057750	31875	49.06	29900	31100	29900	39250	21150	30200	30746.91	1.74	12523	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3263	19.65	2.34	12	0.30	1570.00	13202.00	39950	20230629	-22.78	18050	20221011	70.91	39950	-22.78	20230629	19550	57.80	20230103	39950	-22.78	20230629	18050	70.91	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
72	20230821	101013	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	800	2	2.65	707016050	23053	35.48	29900	31050	29900	39250	21150	30200	30669.16	1.74	8601	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3279	19.75	2.35	12	0.22	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
73	20230821	091024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30300	100	2	0.33	87310400	2904	4.47	29900	30500	29900	39250	21150	30200	30065.56	1.74	1665	31433	30816	30233	29616	29033	31125	29925	53	9050	500	21740	50	1	10575831	3204	19.30	2.30	12	0.03	1570.00	13202.00	39950	20230629	-24.16	18050	20221011	67.87	39950	-24.16	20230629	19550	54.99	20230103	39950	-24.16	20230629	18050	67.87	20221011	3.31	N	285490	500	52 억	183578	N	N	0	N	N
74	20230818	161015	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30200	-400	5	-1.31	1939172350	64336	52.51	30000	30850	29650	39750	21450	30600	30141.10	1.70	-3731	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3194	19.24	2.29	12	0.61	1570.00	13202.00	39950	20230629	-24.41	18050	20221011	67.31	39950	-24.41	20230629	19550	54.48	20230103	39950	-24.41	20230629	18050	67.31	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
75	20230818	151005	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	-200	5	-0.65	1872985300	62147	50.73	30000	30850	29650	39750	21450	30600	30137.98	1.70	-4239	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3215	19.36	2.30	12	0.59	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
76	20230818	141015	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30500	-100	5	-0.33	1680333050	55797	45.54	30000	30850	29650	39750	21450	30600	30115.11	1.70	-4837	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3226	19.43	2.31	12	0.53	1570.00	13202.00	39950	20230629	-23.65	18050	20221011	68.98	39950	-23.65	20230629	19550	56.01	20230103	39950	-23.65	20230629	18050	68.98	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
77	20230818	131007	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30800	200	2	0.65	1437200700	47853	39.06	30000	30800	29650	39750	21450	30600	30033.66	1.70	-2685	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3257	19.62	2.33	12	0.45	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
78	20230818	121018	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30300	-300	5	-0.98	1175667750	39287	32.07	30000	30350	29650	39750	21450	30600	29925.11	1.70	-3135	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3204	19.30	2.30	12	0.37	1570.00	13202.00	39950	20230629	-24.16	18050	20221011	67.87	39950	-24.16	20230629	19550	54.99	20230103	39950	-24.16	20230629	18050	67.87	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
79	20230818	111009	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	29950	-650	5	-2.12	959157250	32093	26.20	30000	30350	29650	39750	21450	30600	29886.81	1.70	-5698	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3167	19.08	2.27	12	0.30	1570.00	13202.00	39950	20230629	-25.03	18050	20221011	65.93	39950	-25.03	20230629	19550	53.20	20230103	39950	-25.03	20230629	18050	65.93	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
80	20230818	101016	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	29750	-850	5	-2.78	549966050	18372	15.00	30000	30350	29700	39750	21450	30600	29935.01	1.70	-4518	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3146	18.95	2.25	12	0.17	1570.00	13202.00	39950	20230629	-25.53	18050	20221011	64.82	39950	-25.53	20230629	19550	52.17	20230103	39950	-25.53	20230629	18050	64.82	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
81	20230818	091019	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30200	-400	5	-1.31	56294750	1872	1.53	30000	30350	29950	39750	21450	30600	30071.98	1.70	-30	32000	31300	30400	29700	28800	31650	30050	53	9150	500	22030	50	1	10575831	3194	19.24	2.29	12	0.02	1570.00	13202.00	39950	20230629	-24.41	18050	20221011	67.31	39950	-24.41	20230629	19550	54.48	20230103	39950	-24.41	20230629	18050	67.31	20221011	3.21	N	285490	500	52 억	180185	N	N	0	N	N
82	20230817	161015	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30600	-650	5	-2.08	3689900800	121836	68.93	30550	31100	29500	40600	21900	31250	30285.57	1.53	15368	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3236	19.49	2.32	12	1.15	1570.00	13202.00	39950	20230629	-23.40	18050	20221011	69.53	39950	-23.40	20230629	19550	56.52	20230103	39950	-23.40	20230629	18050	69.53	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
83	20230817	151021	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30350	-900	5	-2.88	3553888650	117391	66.42	30550	31100	29500	40600	21900	31250	30273.93	1.53	15536	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3210	19.33	2.30	12	1.11	1570.00	13202.00	39950	20230629	-24.03	18050	20221011	68.14	39950	-24.03	20230629	19550	55.24	20230103	39950	-24.03	20230629	18050	68.14	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
84	20230817	141012	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30450	-800	5	-2.56	3024005150	99909	56.52	30550	31100	29500	40600	21900	31250	30267.58	1.53	10281	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3220	19.39	2.31	12	0.94	1570.00	13202.00	39950	20230629	-23.78	18050	20221011	68.70	39950	-23.78	20230629	19550	55.75	20230103	39950	-23.78	20230629	18050	68.70	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
85	20230817	131009	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	-250	5	-0.80	2353074150	78047	44.16	30550	31050	29500	40600	21900	31250	30149.42	1.53	5323	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3279	19.75	2.35	12	0.74	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
86	20230817	121012	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	-850	5	-2.72	2127398400	70678	39.99	30550	30900	29500	40600	21900	31250	30099.83	1.53	2212	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3215	19.36	2.30	12	0.67	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
87	20230817	111013	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30050	-1200	5	-3.84	1895742400	63014	35.65	30550	30900	29500	40600	21900	31250	30084.43	1.53	-1060	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3178	19.14	2.28	12	0.60	1570.00	13202.00	39950	20230629	-24.78	18050	20221011	66.48	39950	-24.78	20230629	19550	53.71	20230103	39950	-24.78	20230629	18050	66.48	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
88	20230817	101007	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30250	-1000	5	-3.20	1631440500	54206	30.67	30550	30900	29500	40600	21900	31250	30097.00	1.53	-1496	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3199	19.27	2.29	12	0.51	1570.00	13202.00	39950	20230629	-24.28	18050	20221011	67.59	39950	-24.28	20230629	19550	54.73	20230103	39950	-24.28	20230629	18050	67.59	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
89	20230817	091006	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30400	-850	5	-2.72	295513250	9673	5.47	30550	30900	30350	40600	21900	31250	30550.18	1.53	-962	34183	32716	31483	30016	28783	33450	30750	53	9350	500	22500	50	1	10575831	3215	19.36	2.30	12	0.09	1570.00	13202.00	39950	20230629	-23.90	18050	20221011	68.42	39950	-23.90	20230629	19550	55.50	20230103	39950	-23.90	20230629	18050	68.42	20221011	3.09	N	285490	500	52 억	162238	N	N	0	N	N
90	20230816	161012	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31250	50	2	0.16	5614752150	176364	155.27	30500	32950	30250	40550	21850	31200	31836.78	1.41	14211	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3305	19.90	2.37	12	1.67	1570.00	13202.00	39950	20230629	-21.78	18050	20221011	73.13	39950	-21.78	20230629	19550	59.85	20230103	39950	-21.78	20230629	18050	73.13	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
91	20230816	151014	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31150	-50	5	-0.16	5493457350	172478	151.85	30500	32950	30250	40550	21850	31200	31850.23	1.41	13634	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3294	19.84	2.36	12	1.63	1570.00	13202.00	39950	20230629	-22.03	18050	20221011	72.58	39950	-22.03	20230629	19550	59.34	20230103	39950	-22.03	20230629	18050	72.58	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
92	20230816	141012	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31550	350	2	1.12	5151144800	161604	142.28	30500	32950	30250	40550	21850	31200	31875.15	1.41	14064	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3337	20.10	2.39	12	1.53	1570.00	13202.00	39950	20230629	-21.03	18050	20221011	74.79	39950	-21.03	20230629	19550	61.38	20230103	39950	-21.03	20230629	18050	74.79	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
93	20230816	131010	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32100	900	2	2.88	4345772700	136297	120.00	30500	32950	30250	40550	21850	31200	31884.63	1.41	10966	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3395	20.45	2.43	12	1.29	1570.00	13202.00	39950	20230629	-19.65	18050	20221011	77.84	39950	-19.65	20230629	19550	64.19	20230103	39950	-19.65	20230629	18050	77.84	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
94	20230816	121024	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	600	2	1.92	2495080450	79285	69.80	30500	32400	30250	40550	21850	31200	31469.80	1.41	-1785	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3363	20.25	2.41	12	0.75	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
95	20230816	111019	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31350	150	2	0.48	856680900	27788	24.47	30500	31500	30250	40550	21850	31200	30829.03	1.41	2342	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3316	19.97	2.37	12	0.26	1570.00	13202.00	39950	20230629	-21.53	18050	20221011	73.68	39950	-21.53	20230629	19550	60.36	20230103	39950	-21.53	20230629	18050	73.68	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
96	20230816	101013	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30950	-250	5	-0.80	523383700	17105	15.06	30500	31000	30250	40550	21850	31200	30597.94	1.41	1630	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3273	19.71	2.34	12	0.16	1570.00	13202.00	39950	20230629	-22.53	18050	20221011	71.47	39950	-22.53	20230629	19550	58.31	20230103	39950	-22.53	20230629	18050	71.47	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
97	20230816	091009	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30650	-550	5	-1.76	250647700	8212	7.23	30500	31000	30250	40550	21850	31200	30521.30	1.41	-186	33066	32132	31266	30332	29466	31700	29900	53	9350	500	22460	50	1	10575831	3241	19.52	2.32	12	0.08	1570.00	13202.00	39950	20230629	-23.28	18050	20221011	69.81	39950	-23.28	20230629	19550	56.78	20230103	39950	-23.28	20230629	18050	69.81	20221011	3.27	N	285490	500	52 억	149601	N	N	0	N	N
98	20230814	161000	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31200	-1000	5	-3.11	3446213950	111267	124.11	32200	32200	30400	41850	22550	32200	30972.11	1.60	-20348	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3300	19.87	2.36	12	1.05	1570.00	13202.00	39950	20230629	-21.90	18050	20221011	72.85	39950	-21.90	20230629	19550	59.59	20230103	39950	-21.90	20230629	18050	72.85	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
99	20230814	150957	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30700	-1500	5	-4.66	2851440450	91921	102.53	32200	32200	30550	41850	22550	32200	31020.54	1.60	-18737	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3247	19.55	2.33	12	0.87	1570.00	13202.00	39950	20230629	-23.15	18050	20221011	70.08	39950	-23.15	20230629	19550	57.03	20230103	39950	-23.15	20230629	18050	70.08	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
100	20230814	141000	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30750	-1450	5	-4.50	2254682500	72458	80.82	32200	32200	30650	41850	22550	32200	31117.08	1.60	-19278	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3252	19.59	2.33	12	0.69	1570.00	13202.00	39950	20230629	-23.03	18050	20221011	70.36	39950	-23.03	20230629	19550	57.29	20230103	39950	-23.03	20230629	18050	70.36	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
101	20230814	130949	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30850	-1350	5	-4.19	1935007550	62072	69.24	32200	32200	30650	41850	22550	32200	31173.58	1.60	-18351	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3263	19.65	2.34	12	0.59	1570.00	13202.00	39950	20230629	-22.78	18050	20221011	70.91	39950	-22.78	20230629	19550	57.80	20230103	39950	-22.78	20230629	18050	70.91	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
102	20230814	120956	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31000	-1200	5	-3.73	1776351100	56935	63.51	32200	32200	30650	41850	22550	32200	31199.62	1.60	-18046	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3279	19.75	2.35	12	0.54	1570.00	13202.00	39950	20230629	-22.40	18050	20221011	71.75	39950	-22.40	20230629	19550	58.57	20230103	39950	-22.40	20230629	18050	71.75	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
103	20230814	110950	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31050	-1150	5	-3.57	1172989250	37406	41.72	32200	32200	31000	41850	22550	32200	31358.30	1.60	-10280	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3284	19.78	2.35	12	0.35	1570.00	13202.00	39950	20230629	-22.28	18050	20221011	72.02	39950	-22.28	20230629	19550	58.82	20230103	39950	-22.28	20230629	18050	72.02	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
104	20230814	100952	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	-900	5	-2.80	708884100	22498	25.10	32200	32200	31150	41850	22550	32200	31508.73	1.60	-2084	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3310	19.94	2.37	12	0.21	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
105	20230814	090949	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	-450	5	-1.40	126046600	3957	4.41	32200	32200	31500	41850	22550	32200	31853.99	1.60	-1717	33533	32866	32233	31566	30933	33200	31900	53	9650	500	23180	50	1	10575831	3358	20.22	2.40	12	0.04	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.37	N	285490	500	52 억	169220	N	N	0	N	N
106	20230811	160949	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32200	700	2	2.22	2894008150	89266	101.94	31800	32900	31600	40950	22050	31500	32420.05	1.43	18978	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3405	20.51	2.44	12	0.84	1570.00	13202.00	39950	20230629	-19.40	18050	20221011	78.39	39950	-19.40	20230629	19550	64.71	20230103	39950	-19.40	20230629	18050	78.39	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
107	20230811	150944	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32200	700	2	2.22	2828244350	87221	99.60	31800	32900	31600	40950	22050	31500	32426.19	1.43	19327	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3405	20.51	2.44	12	0.82	1570.00	13202.00	39950	20230629	-19.40	18050	20221011	78.39	39950	-19.40	20230629	19550	64.71	20230103	39950	-19.40	20230629	18050	78.39	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
108	20230811	140943	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32300	800	2	2.54	2642109750	81448	93.01	31800	32900	31600	40950	22050	31500	32439.22	1.43	20070	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3416	20.57	2.45	12	0.77	1570.00	13202.00	39950	20230629	-19.15	18050	20221011	78.95	39950	-19.15	20230629	19550	65.22	20230103	39950	-19.15	20230629	18050	78.95	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
109	20230811	130941	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32300	800	2	2.54	2425252850	74750	85.36	31800	32900	31600	40950	22050	31500	32444.85	1.43	22564	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3416	20.57	2.45	12	0.71	1570.00	13202.00	39950	20230629	-19.15	18050	20221011	78.95	39950	-19.15	20230629	19550	65.22	20230103	39950	-19.15	20230629	18050	78.95	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
110	20230811	120933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32450	950	2	3.02	2270339400	69966	79.90	31800	32900	31600	40950	22050	31500	32449.18	1.43	23356	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3432	20.67	2.46	12	0.66	1570.00	13202.00	39950	20230629	-18.77	18050	20221011	79.78	39950	-18.77	20230629	19550	65.98	20230103	39950	-18.77	20230629	18050	79.78	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
111	20230811	110934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32550	1050	2	3.33	2054185300	63285	72.27	31800	32900	31600	40950	22050	31500	32459.28	1.43	22957	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3442	20.73	2.47	12	0.60	1570.00	13202.00	39950	20230629	-18.52	18050	20221011	80.33	39950	-18.52	20230629	19550	66.50	20230103	39950	-18.52	20230629	18050	80.33	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
112	20230811	100930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32700	1200	2	3.81	1602242250	49477	56.50	31800	32800	31600	40950	22050	31500	32383.58	1.43	20738	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3458	20.83	2.48	12	0.47	1570.00	13202.00	39950	20230629	-18.15	18050	20221011	81.16	39950	-18.15	20230629	19550	67.26	20230103	39950	-18.15	20230629	18050	81.16	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
113	20230811	090941	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32300	800	2	2.54	259263600	8099	9.25	31800	32300	31600	40950	22050	31500	32011.80	1.43	2164	32933	32216	31383	30666	29833	31800	30250	53	9450	500	22680	50	1	10575831	3416	20.57	2.45	12	0.08	1570.00	13202.00	39950	20230629	-19.15	18050	20221011	78.95	39950	-19.15	20230629	19550	65.22	20230103	39950	-19.15	20230629	18050	78.95	20221011	3.41	N	285490	500	52 억	150741	N	N	0	N	N
114	20230810	160931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31500	-300	5	-0.94	2701202700	86988	145.92	31700	32100	30550	41300	22300	31800	31049.42	1.27	15012	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3331	20.06	2.39	12	0.82	1570.00	13202.00	39950	20230629	-21.15	18050	20221011	74.52	39950	-21.15	20230629	19550	61.13	20230103	39950	-21.15	20230629	18050	74.52	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
115	20230810	150929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31600	-200	5	-0.63	2579431300	83126	139.45	31700	32100	30550	41300	22300	31800	31030.38	1.27	14914	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3342	20.13	2.39	12	0.79	1570.00	13202.00	39950	20230629	-20.90	18050	20221011	75.07	39950	-20.90	20230629	19550	61.64	20230103	39950	-20.90	20230629	18050	75.07	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
116	20230810	140930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31450	-350	5	-1.10	2175038150	70401	118.10	31700	31700	30550	41300	22300	31800	30894.99	1.27	12745	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3326	20.03	2.38	12	0.67	1570.00	13202.00	39950	20230629	-21.28	18050	20221011	74.24	39950	-21.28	20230629	19550	60.87	20230103	39950	-21.28	20230629	18050	74.24	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
117	20230810	130920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31150	-650	5	-2.04	2058185900	66662	111.83	31700	31700	30550	41300	22300	31800	30874.95	1.27	11031	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3294	19.84	2.36	12	0.63	1570.00	13202.00	39950	20230629	-22.03	18050	20221011	72.58	39950	-22.03	20230629	19550	59.34	20230103	39950	-22.03	20230629	18050	72.58	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
118	20230810	120938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31150	-650	5	-2.04	1962982600	63598	106.69	31700	31700	30550	41300	22300	31800	30865.48	1.27	10442	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3294	19.84	2.36	12	0.60	1570.00	13202.00	39950	20230629	-22.03	18050	20221011	72.58	39950	-22.03	20230629	19550	59.34	20230103	39950	-22.03	20230629	18050	72.58	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
119	20230810	110940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30950	-850	5	-2.67	1766037800	57274	96.08	31700	31700	30550	41300	22300	31800	30834.90	1.27	7425	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3273	19.71	2.34	12	0.54	1570.00	13202.00	39950	20230629	-22.53	18050	20221011	71.47	39950	-22.53	20230629	19550	58.31	20230103	39950	-22.53	20230629	18050	71.47	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
120	20230810	100934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	30800	-1000	5	-3.14	1320026100	42787	71.78	31700	31700	30550	41300	22300	31800	30851.10	1.27	4344	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3257	19.62	2.33	12	0.40	1570.00	13202.00	39950	20230629	-22.90	18050	20221011	70.64	39950	-22.90	20230629	19550	57.54	20230103	39950	-22.90	20230629	18050	70.64	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
121	20230810	090944	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31300	-500	5	-1.57	85207750	2710	4.55	31700	31700	31300	41300	22300	31800	31441.97	1.27	-44	32266	32032	31766	31532	31266	31900	31400	53	9500	500	22890	50	1	10575831	3310	19.94	2.37	12	0.03	1570.00	13202.00	39950	20230629	-21.65	18050	20221011	73.41	39950	-21.65	20230629	19550	60.10	20230103	39950	-21.65	20230629	18050	73.41	20221011	3.34	N	285490	500	52 억	134283	N	N	0	N	N
122	20230809	160931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	0	3	0.00	1877770750	59143	67.85	32000	32000	31500	41300	22300	31800	31749.57	1.15	12457	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3363	20.25	2.41	12	0.56	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
123	20230809	150919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31700	-100	5	-0.31	1798465550	56650	64.99	32000	32000	31500	41300	22300	31800	31746.96	1.15	12406	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3353	20.19	2.40	12	0.54	1570.00	13202.00	39950	20230629	-20.65	18050	20221011	75.62	39950	-20.65	20230629	19550	62.15	20230103	39950	-20.65	20230629	18050	75.62	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
124	20230809	140917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	0	3	0.00	1545375850	48680	55.85	32000	32000	31500	41300	22300	31800	31745.60	1.15	9693	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3363	20.25	2.41	12	0.46	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
125	20230809	130938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	0	3	0.00	1143552700	36054	41.36	32000	32000	31500	41300	22300	31800	31717.78	1.15	3917	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3363	20.25	2.41	12	0.34	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
126	20230809	120936	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	-50	5	-0.16	768299800	24184	27.74	32000	32000	31500	41300	22300	31800	31768.93	1.15	2076	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3358	20.22	2.40	12	0.23	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
127	20230809	110928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	-50	5	-0.16	633858850	19947	22.88	32000	32000	31500	41300	22300	31800	31777.15	1.15	338	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3358	20.22	2.40	12	0.19	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
128	20230809	100916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31850	50	2	0.16	378085450	11914	13.67	32000	32000	31500	41300	22300	31800	31734.55	1.15	-567	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3368	20.29	2.41	12	0.11	1570.00	13202.00	39950	20230629	-20.28	18050	20221011	76.45	39950	-20.28	20230629	19550	62.92	20230103	39950	-20.28	20230629	18050	76.45	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
129	20230809	090921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31650	-150	5	-0.47	211947300	6682	7.67	32000	32000	31500	41300	22300	31800	31719.14	1.15	-778	33800	32800	32200	31200	30600	32500	30900	53	9500	500	22890	50	1	10575831	3347	20.16	2.40	12	0.06	1570.00	13202.00	39950	20230629	-20.78	18050	20221011	75.35	39950	-20.78	20230629	19550	61.89	20230103	39950	-20.78	20230629	18050	75.35	20221011	3.37	N	285490	500	52 억	121846	N	N	5	N	N
130	20230808	160939	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	-1300	5	-3.93	2777620100	86448	74.06	33100	33200	31600	43000	23200	33100	32132.31	1.25	-9802	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3363	20.25	2.41	12	0.82	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.43	N	285490	500	52 억	131705	N	N	5	N	N
131	20230808	150927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31750	-1350	5	-4.08	2577576300	80146	68.66	33100	33200	31600	43000	23200	33100	32161.00	1.25	-9323	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3358	20.22	2.40	12	0.76	1570.00	13202.00	39950	20230629	-20.53	18050	20221011	75.90	39950	-20.53	20230629	19550	62.40	20230103	39950	-20.53	20230629	18050	75.90	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
132	20230808	140924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	-1300	5	-3.93	2163690300	67136	57.51	33100	33200	31600	43000	23200	33100	32228.45	1.25	-10249	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3363	20.25	2.41	12	0.63	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
133	20230808	130915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32050	-1050	5	-3.17	1898842250	58837	50.40	33100	33200	31600	43000	23200	33100	32272.91	1.25	-7937	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3390	20.41	2.43	12	0.56	1570.00	13202.00	39950	20230629	-19.77	18050	20221011	77.56	39950	-19.77	20230629	19550	63.94	20230103	39950	-19.77	20230629	18050	77.56	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
134	20230808	120922	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31900	-1200	5	-3.63	1786347750	55318	47.39	33100	33200	31600	43000	23200	33100	32292.33	1.25	-7836	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3374	20.32	2.42	12	0.52	1570.00	13202.00	39950	20230629	-20.15	18050	20221011	76.73	39950	-20.15	20230629	19550	63.17	20230103	39950	-20.15	20230629	18050	76.73	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
135	20230808	110910	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31850	-1250	5	-3.78	1528327800	47223	40.45	33100	33200	31600	43000	23200	33100	32364.04	1.25	-6395	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3368	20.29	2.41	12	0.45	1570.00	13202.00	39950	20230629	-20.28	18050	20221011	76.45	39950	-20.28	20230629	19550	62.92	20230103	39950	-20.28	20230629	18050	76.45	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
136	20230808	100923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32600	-500	5	-1.51	827430000	25389	21.75	33100	33200	32150	43000	23200	33100	32590.08	1.25	-4122	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3448	20.76	2.47	12	0.24	1570.00	13202.00	39950	20230629	-18.40	18050	20221011	80.61	39950	-18.40	20230629	19550	66.75	20230103	39950	-18.40	20230629	18050	80.61	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
137	20230808	090928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33000	-100	5	-0.30	71455400	2167	1.86	33100	33200	32800	43000	23200	33100	32974.28	1.25	-222	35166	34132	32816	31782	30466	34650	32300	53	9900	500	23830	50	1	10575831	3490	21.02	2.50	12	0.02	1570.00	13202.00	39950	20230629	-17.40	18050	20221011	82.83	39950	-17.40	20230629	19550	68.80	20230103	39950	-17.40	20230629	18050	82.83	20221011	3.43	N	285490	500	52 억	131705	N	N	0	N	N
138	20230807	160919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33100	700	2	2.16	3783727150	116021	115.45	32000	33850	31500	42100	22700	32400	32612.13	1.17	8379	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3501	21.08	2.51	12	1.10	1570.00	13202.00	39950	20230629	-17.15	18050	20221011	83.38	39950	-17.15	20230629	19550	69.31	20230103	39950	-17.15	20230629	18050	83.38	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
139	20230807	150919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32850	450	2	1.39	3654325800	112091	111.54	32000	33850	31500	42100	22700	32400	32601.55	1.17	8367	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3474	20.92	2.49	12	1.06	1570.00	13202.00	39950	20230629	-17.77	18050	20221011	81.99	39950	-17.77	20230629	19550	68.03	20230103	39950	-17.77	20230629	18050	81.99	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
140	20230807	140924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32950	550	2	1.70	3356089600	102963	102.46	32000	33850	31500	42100	22700	32400	32595.24	1.17	8841	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3485	20.99	2.50	12	0.97	1570.00	13202.00	39950	20230629	-17.52	18050	20221011	82.55	39950	-17.52	20230629	19550	68.54	20230103	39950	-17.52	20230629	18050	82.55	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
141	20230807	130914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33200	800	2	2.47	3057882300	93925	93.47	32000	33850	31500	42100	22700	32400	32556.76	1.17	9056	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3511	21.15	2.51	12	0.89	1570.00	13202.00	39950	20230629	-16.90	18050	20221011	83.93	39950	-16.90	20230629	19550	69.82	20230103	39950	-16.90	20230629	18050	83.93	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
142	20230807	120913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33550	1150	2	3.55	2484967950	76812	76.44	32000	33550	31500	42100	22700	32400	32351.25	1.17	8378	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3548	21.37	2.54	12	0.73	1570.00	13202.00	39950	20230629	-16.02	18050	20221011	85.87	39950	-16.02	20230629	19550	71.61	20230103	39950	-16.02	20230629	18050	85.87	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
143	20230807	110905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32350	-50	5	-0.15	1597456600	49881	49.64	32000	32800	31500	42100	22700	32400	32024.80	1.17	1313	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3421	20.61	2.45	12	0.47	1570.00	13202.00	39950	20230629	-19.02	18050	20221011	79.22	39950	-19.02	20230629	19550	65.47	20230103	39950	-19.02	20230629	18050	79.22	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
144	20230807	100918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32400	0	3	0.00	1150923900	35967	35.79	32000	32800	31500	42100	22700	32400	31998.63	1.17	-539	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3427	20.64	2.45	12	0.34	1570.00	13202.00	39950	20230629	-18.90	18050	20221011	79.50	39950	-18.90	20230629	19550	65.73	20230103	39950	-18.90	20230629	18050	79.50	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
145	20230807	090915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32250	-150	5	-0.46	147820350	4606	4.58	32000	32800	31850	42100	22700	32400	32088.05	1.17	-425	33466	32932	32216	31682	30966	33200	31950	53	9700	500	23320	50	1	10575831	3411	20.54	2.44	12	0.04	1570.00	13202.00	39950	20230629	-19.27	18050	20221011	78.67	39950	-19.27	20230629	19550	64.96	20230103	39950	-19.27	20230629	18050	78.67	20221011	3.29	N	285490	500	52 억	123279	N	N	2	N	N
146	20230804	160908	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32400	150	2	0.47	3132586600	98002	24.63	31500	32750	31500	41900	22600	32250	31964.20	1.03	14088	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3427	20.64	2.45	12	0.93	1570.00	13202.00	39950	20230629	-18.90	18050	20221011	79.50	39950	-18.90	20230629	19550	65.73	20230103	39950	-18.90	20230629	18050	79.50	20221011	3.09	N	285490	500	52 억	109191	N	N	2	N	N
147	20230804	150907	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32100	-150	5	-0.47	2982140550	93345	23.46	31500	32750	31500	41900	22600	32250	31947.51	1.03	12599	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3395	20.45	2.43	12	0.88	1570.00	13202.00	39950	20230629	-19.65	18050	20221011	77.84	39950	-19.65	20230629	19550	64.19	20230103	39950	-19.65	20230629	18050	77.84	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
148	20230804	140921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32300	50	2	0.16	2480906050	77887	19.57	31500	32300	31500	41900	22600	32250	31852.63	1.03	10364	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3416	20.57	2.45	12	0.74	1570.00	13202.00	39950	20230629	-19.15	18050	20221011	78.95	39950	-19.15	20230629	19550	65.22	20230103	39950	-19.15	20230629	18050	78.95	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
149	20230804	130904	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32050	-200	5	-0.62	2043816250	64243	16.15	31500	32300	31500	41900	22600	32250	31813.83	1.03	9816	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3390	20.41	2.43	12	0.61	1570.00	13202.00	39950	20230629	-19.77	18050	20221011	77.56	39950	-19.77	20230629	19550	63.94	20230103	39950	-19.77	20230629	18050	77.56	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
150	20230804	120900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32250	0	3	0.00	1788459050	56293	14.15	31500	32250	31500	41900	22600	32250	31770.53	1.03	8870	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3411	20.54	2.44	12	0.53	1570.00	13202.00	39950	20230629	-19.27	18050	20221011	78.67	39950	-19.27	20230629	19550	64.96	20230103	39950	-19.27	20230629	18050	78.67	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
151	20230804	110912	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32150	-100	5	-0.31	1617220650	50959	12.81	31500	32200	31500	41900	22600	32250	31735.71	1.03	8364	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3400	20.48	2.44	12	0.48	1570.00	13202.00	39950	20230629	-19.52	18050	20221011	78.12	39950	-19.52	20230629	19550	64.45	20230103	39950	-19.52	20230629	18050	78.12	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
152	20230804	100856	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31900	-350	5	-1.09	1151853750	36356	9.14	31500	32150	31500	41900	22600	32250	31682.62	1.03	3984	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3374	20.32	2.42	12	0.34	1570.00	13202.00	39950	20230629	-20.15	18050	20221011	76.73	39950	-20.15	20230629	19550	63.17	20230103	39950	-20.15	20230629	18050	76.73	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
153	20230804	090857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31650	-600	5	-1.86	439430850	13886	3.49	31500	32050	31500	41900	22600	32250	31645.56	1.03	310	37616	34932	33216	30532	28816	34075	29675	53	9650	500	23220	50	1	10575831	3347	20.16	2.40	12	0.13	1570.00	13202.00	39950	20230629	-20.78	18050	20221011	75.35	39950	-20.78	20230629	19550	61.89	20230103	39950	-20.78	20230629	18050	75.35	20221011	3.09	N	285490	500	52 억	109191	N	N	1	N	N
154	20230803	160859	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32250	-850	5	-2.57	13093133950	392956	36.16	32750	35900	31500	43000	23200	33100	33320.56	1.27	-23370	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3411	20.54	2.44	12	3.72	1570.00	13202.00	39950	20230629	-19.27	18050	20221011	78.67	39950	-19.27	20230629	19550	64.96	20230103	39950	-19.27	20230629	18050	78.67	20221011	3.10	N	285490	500	52 억	134161	N	N	1	N	N
155	20230803	150906	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32050	-1050	5	-3.17	12849526450	385377	35.46	32750	35900	31500	43000	23200	33100	33342.84	1.27	-22838	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3390	20.41	2.43	12	3.64	1570.00	13202.00	39950	20230629	-19.77	18050	20221011	77.56	39950	-19.77	20230629	19550	63.94	20230103	39950	-19.77	20230629	18050	77.56	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
156	20230803	140858	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31800	-1300	5	-3.93	12485543100	373997	34.41	32750	35900	31500	43000	23200	33100	33384.19	1.27	-20928	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3363	20.25	2.41	12	3.54	1570.00	13202.00	39950	20230629	-20.40	18050	20221011	76.18	39950	-20.40	20230629	19550	62.66	20230103	39950	-20.40	20230629	18050	76.18	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
157	20230803	130900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	31950	-1150	5	-3.47	11845148150	353970	32.57	32750	35900	31500	43000	23200	33100	33463.87	1.27	-18787	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3379	20.35	2.42	12	3.35	1570.00	13202.00	39950	20230629	-20.03	18050	20221011	77.01	39950	-20.03	20230629	19550	63.43	20230103	39950	-20.03	20230629	18050	77.01	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
158	20230803	120905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32050	-1050	5	-3.17	11300365500	336984	31.01	32750	35900	31500	43000	23200	33100	33534.04	1.27	-17450	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3390	20.41	2.43	12	3.19	1570.00	13202.00	39950	20230629	-19.77	18050	20221011	77.56	39950	-19.77	20230629	19550	63.94	20230103	39950	-19.77	20230629	18050	77.56	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
159	20230803	110854	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32350	-750	5	-2.27	10135491100	300537	27.65	32750	35900	31500	43000	23200	33100	33724.93	1.27	-8371	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3421	20.61	2.45	12	2.84	1570.00	13202.00	39950	20230629	-19.02	18050	20221011	79.22	39950	-19.02	20230629	19550	65.47	20230103	39950	-19.02	20230629	18050	79.22	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
160	20230803	100852	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	35050	1950	2	5.89	6699169700	197001	18.13	32750	35900	31500	43000	23200	33100	34006.49	1.27	-9206	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3707	22.32	2.65	12	1.86	1570.00	13202.00	39950	20230629	-12.27	18050	20221011	94.18	39950	-12.27	20230629	19550	79.28	20230103	39950	-12.27	20230629	18050	94.18	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
161	20230803	090853	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	32450	-650	5	-1.96	797010550	24749	2.28	32750	32750	31500	43000	23200	33100	32198.03	1.27	-2922	40933	37016	34633	30716	28333	35825	29525	53	9900	500	23830	50	1	10575831	3432	20.67	2.46	12	0.23	1570.00	13202.00	39950	20230629	-18.77	18050	20221011	79.78	39950	-18.77	20230629	19550	65.98	20230103	39950	-18.77	20230629	18050	79.78	20221011	3.10	N	285490	500	52 억	134161	N	N	0	N	N
162	20230802	160900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33100	-800	5	-2.36	38873715750	1081727	1839.39	33950	38550	32250	44050	23750	33900	35938.27	1.62	-35414	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3501	21.08	2.51	12	10.23	1570.00	13202.00	39950	20230629	-17.15	18050	20221011	83.38	39950	-17.15	20230629	19550	69.31	20230103	39950	-17.15	20230629	18050	83.38	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
163	20230802	150911	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33250	-650	5	-1.92	38350055650	1065883	1812.45	33950	38550	32250	44050	23750	33900	35979.67	1.62	-34458	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3516	21.18	2.52	12	10.08	1570.00	13202.00	39950	20230629	-16.77	18050	20221011	84.21	39950	-16.77	20230629	19550	70.08	20230103	39950	-16.77	20230629	18050	84.21	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
164	20230802	140859	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33300	-600	5	-1.77	35828919950	989416	1682.42	33950	38550	33050	44050	23750	33900	36212.26	1.62	-28030	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3522	21.21	2.52	12	9.36	1570.00	13202.00	39950	20230629	-16.65	18050	20221011	84.49	39950	-16.65	20230629	19550	70.33	20230103	39950	-16.65	20230629	18050	84.49	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
165	20230802	130854	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	36750	2850	2	8.41	24234838100	660936	1123.87	33950	38550	33950	44050	23750	33900	36667.58	1.62	-19065	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3887	23.41	2.78	12	6.25	1570.00	13202.00	39950	20230629	-8.01	18050	20221011	103.60	39950	-8.01	20230629	19550	87.98	20230103	39950	-8.01	20230629	18050	103.60	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
166	20230802	120849	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	36200	2300	2	6.78	21428219850	583869	992.82	33950	38550	33950	44050	23750	33900	36700.54	1.62	-19227	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3828	23.06	2.74	12	5.52	1570.00	13202.00	39950	20230629	-9.39	18050	20221011	100.55	39950	-9.39	20230629	19550	85.17	20230103	39950	-9.39	20230629	18050	100.55	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
167	20230802	110851	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	34650	750	2	2.21	2213972150	63455	107.90	33950	35500	33950	44050	23750	33900	34890.93	1.62	-1869	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3665	22.07	2.62	12	0.60	1570.00	13202.00	39950	20230629	-13.27	18050	20221011	91.97	39950	-13.27	20230629	19550	77.24	20230103	39950	-13.27	20230629	18050	91.97	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
168	20230802	100853	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	34500	600	2	1.77	1738025750	49717	84.54	33950	35500	33950	44050	23750	33900	34959.06	1.62	2734	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3649	21.97	2.61	12	0.47	1570.00	13202.00	39950	20230629	-13.64	18050	20221011	91.14	39950	-13.64	20230629	19550	76.47	20230103	39950	-13.64	20230629	18050	91.14	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
169	20230802	090852	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	35050	1150	2	3.39	867909800	24802	42.17	33950	35500	33950	44050	23750	33900	34994.95	1.62	2691	35033	34466	33583	33016	32133	34025	32575	53	10150	500	24400	50	1	10575831	3707	22.32	2.65	12	0.23	1570.00	13202.00	39950	20230629	-12.27	18050	20221011	94.18	39950	-12.27	20230629	19550	79.28	20230103	39950	-12.27	20230629	18050	94.18	20221011	3.12	N	285490	500	52 억	171134	N	N	0	N	N
170	20230801	160851	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33900	150	2	0.44	1945438500	58248	116.36	34100	34150	32700	43850	23650	33750	33398.86	1.68	-6968	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3585	21.59	2.57	12	0.55	1570.00	13202.00	39950	20230629	-15.14	18050	20221011	87.81	39950	-15.14	20230629	19550	73.40	20230103	39950	-15.14	20230629	18050	87.81	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
171	20230801	150847	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33950	200	2	0.59	1851070350	55464	110.80	34100	34150	32700	43850	23650	33750	33374.27	1.68	-6942	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3590	21.62	2.57	12	0.52	1570.00	13202.00	39950	20230629	-15.02	18050	20221011	88.09	39950	-15.02	20230629	19550	73.66	20230103	39950	-15.02	20230629	18050	88.09	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
172	20230801	140903	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33300	-450	5	-1.33	1516262550	45565	91.02	34100	34150	32700	43850	23650	33750	33276.91	1.68	-8336	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3522	21.21	2.52	12	0.43	1570.00	13202.00	39950	20230629	-16.65	18050	20221011	84.49	39950	-16.65	20230629	19550	70.33	20230103	39950	-16.65	20230629	18050	84.49	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
173	20230801	130844	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33200	-550	5	-1.63	1082266150	32418	64.76	34100	34150	33150	43850	23650	33750	33384.73	1.68	-4767	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3511	21.15	2.51	12	0.31	1570.00	13202.00	39950	20230629	-16.90	18050	20221011	83.93	39950	-16.90	20230629	19550	69.82	20230103	39950	-16.90	20230629	18050	83.93	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
174	20230801	120844	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33350	-400	5	-1.19	822346000	24601	49.14	34100	34150	33200	43850	23650	33750	33427.34	1.68	-3724	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3527	21.24	2.53	12	0.23	1570.00	13202.00	39950	20230629	-16.52	18050	20221011	84.76	39950	-16.52	20230629	19550	70.59	20230103	39950	-16.52	20230629	18050	84.76	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
175	20230801	110841	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33350	-400	5	-1.19	663111300	19821	39.60	34100	34150	33200	43850	23650	33750	33454.99	1.68	-2781	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3527	21.24	2.53	12	0.19	1570.00	13202.00	39950	20230629	-16.52	18050	20221011	84.76	39950	-16.52	20230629	19550	70.59	20230103	39950	-16.52	20230629	18050	84.76	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
176	20230801	100846	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33300	-450	5	-1.33	414104800	12343	24.66	34100	34150	33250	43850	23650	33750	33549.77	1.68	-3062	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3522	21.21	2.52	12	0.12	1570.00	13202.00	39950	20230629	-16.65	18050	20221011	84.49	39950	-16.65	20230629	19550	70.33	20230103	39950	-16.65	20230629	18050	84.49	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N
177	20230801	090839	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	33850	100	2	0.30	29280550	863	1.72	34100	34150	33800	43850	23650	33750	33928.79	1.68	-94	34783	34266	33633	33116	32483	34525	33375	53	10100	500	24300	50	1	10575831	3580	21.56	2.56	12	0.01	1570.00	13202.00	39950	20230629	-15.27	18050	20221011	87.53	39950	-15.27	20230629	19550	73.15	20230103	39950	-15.27	20230629	18050	87.53	20221011	3.16	N	285490	500	52 억	178091	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History