KissMeData/285490/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12780	230	2	1.83	89450290	7078	49.25	12430	12820	12430	16310	8790	12550	12637.79	0.79	1675	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1352	4.55	0.81	12	0.07	2806.00	15777.00	32350	20230824	-60.49	11600	20240805	10.17	25600	-50.08	20240105	11600	10.17	20240805	31300	-59.17	20230831	11600	10.17	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
3	20240830	151108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12710	160	2	1.27	74469050	5904	41.08	12430	12820	12430	16310	8790	12550	12613.32	0.79	1381	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1344	4.53	0.81	12	0.06	2806.00	15777.00	32350	20230824	-60.71	11600	20240805	9.57	25600	-50.35	20240105	11600	9.57	20240805	31300	-59.39	20230831	11600	9.57	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
4	20240830	141106	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12650	100	2	0.80	70462050	5588	38.88	12430	12820	12430	16310	8790	12550	12609.53	0.79	1184	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1338	4.51	0.80	12	0.05	2806.00	15777.00	32350	20230824	-60.90	11600	20240805	9.05	25600	-50.59	20240105	11600	9.05	20240805	31300	-59.58	20230831	11600	9.05	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
5	20240830	131100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12600	50	2	0.40	65782450	5218	36.31	12430	12820	12430	16310	8790	12550	12606.83	0.79	1170	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1333	4.49	0.80	12	0.05	2806.00	15777.00	32350	20230824	-61.05	11600	20240805	8.62	25600	-50.78	20240105	11600	8.62	20240805	31300	-59.74	20230831	11600	8.62	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
6	20240830	121104	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12590	40	2	0.32	47322850	3753	26.12	12430	12820	12430	16310	8790	12550	12609.34	0.79	613	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1331	4.49	0.80	12	0.04	2806.00	15777.00	32350	20230824	-61.08	11600	20240805	8.53	25600	-50.82	20240105	11600	8.53	20240805	31300	-59.78	20230831	11600	8.53	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
7	20240830	111116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12630	80	2	0.64	39554110	3136	21.82	12430	12820	12430	16310	8790	12550	12612.92	0.79	613	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1336	4.50	0.80	12	0.03	2806.00	15777.00	32350	20230824	-60.96	11600	20240805	8.88	25600	-50.66	20240105	11600	8.88	20240805	31300	-59.65	20230831	11600	8.88	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
8	20240830	101109	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12680	130	2	1.04	34427320	2731	19.00	12430	12820	12430	16310	8790	12550	12606.12	0.79	781	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1341	4.52	0.80	12	0.03	2806.00	15777.00	32350	20230824	-60.80	11600	20240805	9.31	25600	-50.47	20240105	11600	9.31	20240805	31300	-59.49	20230831	11600	9.31	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
9	20240830	091114	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12730	180	2	1.43	18336760	1463	10.18	12430	12730	12430	16310	8790	12550	12533.67	0.79	618	12883	12716	12533	12366	12183	12625	12275	53	3760	500	9030	10	1	10575831	1346	4.54	0.81	12	0.01	2806.00	15777.00	32350	20230824	-60.65	11600	20240805	9.74	25600	-50.27	20240105	11600	9.74	20240805	31300	-59.33	20230831	11600	9.74	20240805	1.97	N	285490	500	52 억	83385	N	N	0	N	N
10	20240829	161112	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12550	-270	5	-2.11	179771270	14365	104.86	12700	12700	12350	16660	8980	12820	12514.53	0.80	-1647	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1327	4.47	0.80	12	0.14	2806.00	15777.00	33350	20230823	-62.37	11600	20240805	8.19	25600	-50.98	20240105	11600	8.19	20240805	32250	-61.09	20230829	11600	8.19	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
11	20240829	151124	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12610	-210	5	-1.64	176782120	14127	103.12	12700	12700	12350	16660	8980	12820	12513.78	0.80	-1575	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1334	4.49	0.80	12	0.13	2806.00	15777.00	33350	20230823	-62.19	11600	20240805	8.71	25600	-50.74	20240105	11600	8.71	20240805	32250	-60.90	20230829	11600	8.71	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
12	20240829	141123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12620	-200	5	-1.56	162913490	13026	95.09	12700	12700	12350	16660	8980	12820	12506.79	0.80	-1553	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1335	4.50	0.80	12	0.12	2806.00	15777.00	33350	20230823	-62.16	11600	20240805	8.79	25600	-50.70	20240105	11600	8.79	20240805	32250	-60.87	20230829	11600	8.79	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
13	20240829	131125	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12580	-240	5	-1.87	148940570	11915	86.98	12700	12700	12350	16660	8980	12820	12500.26	0.80	-1042	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1330	4.48	0.80	12	0.11	2806.00	15777.00	33350	20230823	-62.28	11600	20240805	8.45	25600	-50.86	20240105	11600	8.45	20240805	32250	-60.99	20230829	11600	8.45	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
14	20240829	121124	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12530	-290	5	-2.26	125210170	10028	73.20	12700	12700	12350	16660	8980	12820	12486.06	0.80	-825	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1325	4.47	0.79	12	0.09	2806.00	15777.00	33350	20230823	-62.43	11600	20240805	8.02	25600	-51.05	20240105	11600	8.02	20240805	32250	-61.15	20230829	11600	8.02	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
15	20240829	111123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12590	-230	5	-1.79	110651450	8866	64.72	12700	12700	12350	16660	8980	12820	12480.43	0.80	-425	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1331	4.49	0.80	12	0.08	2806.00	15777.00	33350	20230823	-62.25	11600	20240805	8.53	25600	-50.82	20240105	11600	8.53	20240805	32250	-60.96	20230829	11600	8.53	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
16	20240829	101116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12700	-120	5	-0.94	81798320	6564	47.92	12700	12700	12350	16660	8980	12820	12461.66	0.80	55	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1343	4.53	0.80	12	0.06	2806.00	15777.00	33350	20230823	-61.92	11600	20240805	9.48	25600	-50.39	20240105	11600	9.48	20240805	32250	-60.62	20230829	11600	9.48	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
17	20240829	091122	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12600	-220	5	-1.72	5451060	432	3.15	12700	12700	12540	16660	8980	12820	12618.19	0.80	-193	13353	13086	12743	12476	12133	13220	12610	53	3840	500	9230	10	1	10575831	1333	4.49	0.80	12	0.00	2806.00	15777.00	33350	20230823	-62.22	11600	20240805	8.62	25600	-50.78	20240105	11600	8.62	20240805	32250	-60.93	20230829	11600	8.62	20240805	1.98	N	285490	500	52 억	85032	N	N	0	N	N
18	20240828	161046	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12820	70	2	0.55	172887990	13668	151.55	12720	13010	12400	16570	8930	12750	12648.73	0.81	-1113	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1356	4.57	0.81	12	0.13	2806.00	15777.00	33350	20230823	-61.56	11600	20240805	10.52	25600	-49.92	20240105	11600	10.52	20240805	32250	-60.25	20230829	11600	10.52	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
19	20240828	151053	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12710	-40	5	-0.31	152585650	12069	133.82	12720	13010	12400	16570	8930	12750	12642.77	0.81	-1270	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1344	4.53	0.81	12	0.11	2806.00	15777.00	33350	20230823	-61.89	11600	20240805	9.57	25600	-50.35	20240105	11600	9.57	20240805	32250	-60.59	20230829	11600	9.57	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
20	20240828	141056	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12560	-190	5	-1.49	122108000	9654	107.04	12720	13010	12400	16570	8930	12750	12648.44	0.81	-1444	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1328	4.48	0.80	12	0.09	2806.00	15777.00	33350	20230823	-62.34	11600	20240805	8.28	25600	-50.94	20240105	11600	8.28	20240805	32250	-61.05	20230829	11600	8.28	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
21	20240828	131052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12550	-200	5	-1.57	84615250	6653	73.77	12720	13010	12460	16570	8930	12750	12718.36	0.81	-1666	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1327	4.47	0.80	12	0.06	2806.00	15777.00	33350	20230823	-62.37	11600	20240805	8.19	25600	-50.98	20240105	11600	8.19	20240805	32250	-61.09	20230829	11600	8.19	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
22	20240828	121049	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12580	-170	5	-1.33	67066880	5250	58.21	12720	13010	12510	16570	8930	12750	12774.64	0.81	-1647	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1330	4.48	0.80	12	0.05	2806.00	15777.00	33350	20230823	-62.28	11600	20240805	8.45	25600	-50.86	20240105	11600	8.45	20240805	32250	-60.99	20230829	11600	8.45	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
23	20240828	111050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12720	-30	5	-0.24	45583890	3547	39.33	12720	13010	12720	16570	8930	12750	12851.39	0.81	-1076	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1345	4.53	0.81	12	0.03	2806.00	15777.00	33350	20230823	-61.86	11600	20240805	9.66	25600	-50.31	20240105	11600	9.66	20240805	32250	-60.56	20230829	11600	9.66	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
24	20240828	101117	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12900	150	2	1.18	36180620	2813	31.19	12720	13010	12720	16570	8930	12750	12861.93	0.81	-562	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1364	4.60	0.82	12	0.03	2806.00	15777.00	33350	20230823	-61.32	11600	20240805	11.21	25600	-49.61	20240105	11600	11.21	20240805	32250	-60.00	20230829	11600	11.21	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
25	20240828	091109	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12860	110	2	0.86	14181080	1107	12.27	12720	12940	12720	16570	8930	12750	12810.37	0.81	-237	12976	12862	12636	12522	12296	12920	12580	53	3820	500	9180	10	1	10575831	1360	4.58	0.82	12	0.01	2806.00	15777.00	33350	20230823	-61.44	11600	20240805	10.86	25600	-49.77	20240105	11600	10.86	20240805	32250	-60.12	20230829	11600	10.86	20240805	1.94	N	285490	500	52 억	86105	N	N	0	N	N
26	20240827	161044	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12750	160	2	1.27	111910590	8926	47.50	12590	12750	12410	16360	8820	12590	12536.86	0.79	2386	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1348	4.54	0.81	12	0.08	2806.00	15777.00	33350	20230823	-61.77	11600	20240805	9.91	25600	-50.20	20240105	11600	9.91	20240805	32250	-60.47	20230829	11600	9.91	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
27	20240827	151051	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12670	80	2	0.64	107598670	8587	45.70	12590	12740	12410	16360	8820	12590	12530.41	0.79	2321	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1340	4.52	0.80	12	0.08	2806.00	15777.00	33350	20230823	-62.01	11600	20240805	9.22	25600	-50.51	20240105	11600	9.22	20240805	32250	-60.71	20230829	11600	9.22	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
28	20240827	141055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12610	20	2	0.16	104113390	8312	44.24	12590	12740	12410	16360	8820	12590	12525.67	0.79	2327	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1334	4.49	0.80	12	0.08	2806.00	15777.00	33350	20230823	-62.19	11600	20240805	8.71	25600	-50.74	20240105	11600	8.71	20240805	32250	-60.90	20230829	11600	8.71	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
29	20240827	131058	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12670	80	2	0.64	97007790	7748	41.23	12590	12740	12410	16360	8820	12590	12520.37	0.79	2205	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1340	4.52	0.80	12	0.07	2806.00	15777.00	33350	20230823	-62.01	11600	20240805	9.22	25600	-50.51	20240105	11600	9.22	20240805	32250	-60.71	20230829	11600	9.22	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
30	20240827	121100	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12600	10	2	0.08	89592340	7160	38.11	12590	12740	12410	16360	8820	12590	12512.90	0.79	2125	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1333	4.49	0.80	12	0.07	2806.00	15777.00	33350	20230823	-62.22	11600	20240805	8.62	25600	-50.78	20240105	11600	8.62	20240805	32250	-60.93	20230829	11600	8.62	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
31	20240827	111055	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12700	110	2	0.87	88720730	7091	37.74	12590	12740	12410	16360	8820	12590	12511.74	0.79	2102	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1343	4.53	0.80	12	0.07	2806.00	15777.00	33350	20230823	-61.92	11600	20240805	9.48	25600	-50.39	20240105	11600	9.48	20240805	32250	-60.62	20230829	11600	9.48	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
32	20240827	101052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12430	-160	5	-1.27	73766300	5907	31.44	12590	12740	12410	16360	8820	12590	12487.95	0.79	2141	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1315	4.43	0.79	12	0.06	2806.00	15777.00	33350	20230823	-62.73	11600	20240805	7.16	25600	-51.45	20240105	11600	7.16	20240805	32250	-61.46	20230829	11600	7.16	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
33	20240827	091054	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12450	-140	5	-1.11	25167640	2019	10.75	12590	12590	12410	16360	8820	12590	12465.40	0.79	1057	13396	12992	12786	12382	12176	12890	12280	53	3770	500	9060	10	1	10575831	1317	4.44	0.79	12	0.02	2806.00	15777.00	33350	20230823	-62.67	11600	20240805	7.33	25600	-51.37	20240105	11600	7.33	20240805	32250	-61.40	20230829	11600	7.33	20240805	1.94	N	285490	500	52 억	83719	N	N	1	N	N
34	20240826	161037	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12590	-410	5	-3.15	237547490	18684	165.39	13190	13190	12580	16900	9100	13000	12713.96	0.82	-7669	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1331	4.49	0.80	12	0.18	2806.00	15777.00	33350	20230823	-62.25	11600	20240805	8.53	25600	-50.82	20240105	11600	8.53	20240805	32250	-60.96	20230829	11600	8.53	20240805	1.94	N	285490	500	52 억	86401	N	N	1	N	N
35	20240826	151047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12640	-360	5	-2.77	204755990	16080	142.34	13190	13190	12580	16900	9100	13000	12733.58	0.82	-7423	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1337	4.50	0.80	12	0.15	2806.00	15777.00	33350	20230823	-62.10	11600	20240805	8.97	25600	-50.63	20240105	11600	8.97	20240805	32250	-60.81	20230829	11600	8.97	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
36	20240826	141051	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12650	-350	5	-2.69	127389480	9946	88.04	13190	13190	12650	16900	9100	13000	12808.11	0.82	-6576	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1338	4.51	0.80	12	0.09	2806.00	15777.00	33350	20230823	-62.07	11600	20240805	9.05	25600	-50.59	20240105	11600	9.05	20240805	32250	-60.78	20230829	11600	9.05	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
37	20240826	131050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12840	-160	5	-1.23	56919070	4413	39.06	13190	13190	12800	16900	9100	13000	12898.04	0.82	-2165	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1358	4.58	0.81	12	0.04	2806.00	15777.00	33350	20230823	-61.50	11600	20240805	10.69	25600	-49.84	20240105	11600	10.69	20240805	32250	-60.19	20230829	11600	10.69	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
38	20240826	121045	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12980	-20	5	-0.15	41629880	3224	28.54	13190	13190	12800	16900	9100	13000	12912.49	0.82	-1127	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1373	4.63	0.82	12	0.03	2806.00	15777.00	33350	20230823	-61.08	11600	20240805	11.90	25600	-49.30	20240105	11600	11.90	20240805	32250	-59.75	20230829	11600	11.90	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
39	20240826	111048	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12950	-50	5	-0.38	36286380	2811	24.88	13190	13190	12800	16900	9100	13000	12908.71	0.82	-875	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1370	4.62	0.82	12	0.03	2806.00	15777.00	33350	20230823	-61.17	11600	20240805	11.64	25600	-49.41	20240105	11600	11.64	20240805	32250	-59.84	20230829	11600	11.64	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
40	20240826	101050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13000	0	3	0.00	27069600	2100	18.59	13190	13190	12800	16900	9100	13000	12890.29	0.82	-697	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1375	4.63	0.82	12	0.02	2806.00	15777.00	33350	20230823	-61.02	11600	20240805	12.07	25600	-49.22	20240105	11600	12.07	20240805	32250	-59.69	20230829	11600	12.07	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
41	20240826	091044	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13020	20	2	0.15	3457530	265	2.35	13190	13190	12980	16900	9100	13000	13047.28	0.82	-139	13580	13290	13010	12720	12440	13150	12580	53	3900	500	9360	10	1	10575831	1377	4.64	0.83	12	0.00	2806.00	15777.00	33350	20230823	-60.96	11600	20240805	12.24	25600	-49.14	20240105	11600	12.24	20240805	32250	-59.63	20230829	11600	12.24	20240805	1.94	N	285490	500	52 억	86401	N	N	0	N	N
42	20240823	161037	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13000	-110	5	-0.84	145996310	11272	82.86	13300	13300	12730	17040	9180	13110	12951.97	0.83	-1228	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1375	4.63	0.82	12	0.11	2806.00	15777.00	33350	20230823	-61.02	11600	20240805	12.07	25600	-49.22	20240105	11600	12.07	20240805	33350	-61.02	20230823	11600	12.07	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
43	20240823	151047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12990	-120	5	-0.92	142415220	10996	80.84	13300	13300	12730	17040	9180	13110	12951.55	0.83	-1194	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1374	4.63	0.82	12	0.10	2806.00	15777.00	33350	20230823	-61.05	11600	20240805	11.98	25600	-49.26	20240105	11600	11.98	20240805	33350	-61.05	20230823	11600	11.98	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
44	20240823	141047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12970	-140	5	-1.07	126923010	9799	72.04	13300	13300	12730	17040	9180	13110	12952.65	0.83	-1529	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1372	4.62	0.82	12	0.09	2806.00	15777.00	33350	20230823	-61.11	11600	20240805	11.81	25600	-49.34	20240105	11600	11.81	20240805	33350	-61.11	20230823	11600	11.81	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
45	20240823	131045	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12910	-200	5	-1.53	98273970	7582	55.74	13300	13300	12730	17040	9180	13110	12961.48	0.83	-1895	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1365	4.60	0.82	12	0.07	2806.00	15777.00	33350	20230823	-61.29	11600	20240805	11.29	25600	-49.57	20240105	11600	11.29	20240805	33350	-61.29	20230823	11600	11.29	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
46	20240823	121044	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12960	-150	5	-1.14	57975390	4448	32.70	13300	13300	12880	17040	9180	13110	13034.04	0.83	-2032	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1371	4.62	0.82	12	0.04	2806.00	15777.00	33350	20230823	-61.14	11600	20240805	11.72	25600	-49.38	20240105	11600	11.72	20240805	33350	-61.14	20230823	11600	11.72	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
47	20240823	111041	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12930	-180	5	-1.37	52963220	4062	29.86	13300	13300	12880	17040	9180	13110	13038.71	0.83	-1881	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1367	4.61	0.82	12	0.04	2806.00	15777.00	33350	20230823	-61.23	11600	20240805	11.47	25600	-49.49	20240105	11600	11.47	20240805	33350	-61.23	20230823	11600	11.47	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
48	20240823	101047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13060	-50	5	-0.38	31218870	2384	17.53	13300	13300	13000	17040	9180	13110	13095.16	0.83	-1043	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1381	4.65	0.83	12	0.02	2806.00	15777.00	33350	20230823	-60.84	11600	20240805	12.59	25600	-48.98	20240105	11600	12.59	20240805	33350	-60.84	20230823	11600	12.59	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
49	20240823	091046	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13170	60	2	0.46	8346370	633	4.65	13300	13300	13080	17040	9180	13110	13185.42	0.83	-416	13763	13436	13243	12916	12723	13340	12820	53	3930	500	9430	10	1	10575831	1393	4.69	0.83	12	0.01	2806.00	15777.00	33350	20230823	-60.51	11600	20240805	13.53	25600	-48.55	20240105	11600	13.53	20240805	33350	-60.51	20230823	11600	13.53	20240805	1.94	N	285490	500	52 억	87630	N	N	4	N	N
50	20240822	161039	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13110	-350	5	-2.60	178538590	13532	154.02	13460	13570	13050	17490	9430	13460	13193.87	0.86	-3069	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1386	4.67	0.83	12	0.13	2806.00	15777.00	33350	20230823	-60.69	11600	20240805	13.02	25600	-48.79	20240105	11600	13.02	20240805	33350	-60.69	20230823	11600	13.02	20240805	1.96	N	285490	500	52 억	90690	N	N	4	N	N
51	20240822	151048	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13130	-330	5	-2.45	174539570	13227	150.55	13460	13570	13050	17490	9430	13460	13195.70	0.86	-3024	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1389	4.68	0.83	12	0.13	2806.00	15777.00	33350	20230823	-60.63	11600	20240805	13.19	25600	-48.71	20240105	11600	13.19	20240805	33350	-60.63	20230823	11600	13.19	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
52	20240822	141048	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13150	-310	5	-2.30	162481360	12308	140.09	13460	13570	13050	17490	9430	13460	13201.28	0.86	-3067	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1391	4.69	0.83	12	0.12	2806.00	15777.00	33350	20230823	-60.57	11600	20240805	13.36	25600	-48.63	20240105	11600	13.36	20240805	33350	-60.57	20230823	11600	13.36	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
53	20240822	131047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13100	-360	5	-2.67	149379740	11310	128.73	13460	13570	13050	17490	9430	13460	13207.76	0.86	-2683	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1385	4.67	0.83	12	0.11	2806.00	15777.00	33350	20230823	-60.72	11600	20240805	12.93	25600	-48.83	20240105	11600	12.93	20240805	33350	-60.72	20230823	11600	12.93	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
54	20240822	121052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13190	-270	5	-2.01	77091540	5791	65.91	13460	13570	13170	17490	9430	13460	13312.30	0.86	-2244	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1395	4.70	0.84	12	0.05	2806.00	15777.00	33350	20230823	-60.45	11600	20240805	13.71	25600	-48.48	20240105	11600	13.71	20240805	33350	-60.45	20230823	11600	13.71	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
55	20240822	111042	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13240	-220	5	-1.63	53653590	4017	45.72	13460	13570	13240	17490	9430	13460	13356.63	0.86	-1171	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1400	4.72	0.84	12	0.04	2806.00	15777.00	33350	20230823	-60.30	11600	20240805	14.14	25600	-48.28	20240105	11600	14.14	20240805	33350	-60.30	20230823	11600	14.14	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
56	20240822	101042	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13380	-80	5	-0.59	26026160	1940	22.08	13460	13570	13330	17490	9430	13460	13415.55	0.86	-290	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1415	4.77	0.85	12	0.02	2806.00	15777.00	33350	20230823	-59.88	11600	20240805	15.34	25600	-47.73	20240105	11600	15.34	20240805	33350	-59.88	20230823	11600	15.34	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
57	20240822	091042	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13560	100	2	0.74	4061630	301	3.43	13460	13560	13460	17490	9430	13460	13493.79	0.86	161	13786	13622	13496	13332	13206	13560	13270	53	4030	500	9690	10	1	10575831	1434	4.83	0.86	12	0.00	2806.00	15777.00	33350	20230823	-59.34	11600	20240805	16.90	25600	-47.03	20240105	11600	16.90	20240805	33350	-59.34	20230823	11600	16.90	20240805	1.96	N	285490	500	52 억	90690	N	N	7	N	N
58	20240821	161035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13460	-100	5	-0.74	118082340	8779	69.69	13560	13660	13370	17620	9500	13560	13450.55	0.87	-976	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1424	4.80	0.85	12	0.08	2806.00	15777.00	33350	20230823	-59.64	11600	20240805	16.03	25600	-47.42	20240105	11600	16.03	20240805	33350	-59.64	20230823	11600	16.03	20240805	1.89	N	285490	500	52 억	91666	N	N	7	N	N
59	20240821	151049	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13430	-130	5	-0.96	114399450	8505	67.52	13560	13660	13370	17620	9500	13560	13450.85	0.87	-947	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1420	4.79	0.85	12	0.08	2806.00	15777.00	33350	20230823	-59.73	11600	20240805	15.78	25600	-47.54	20240105	11600	15.78	20240805	33350	-59.73	20230823	11600	15.78	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
60	20240821	141046	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13460	-100	5	-0.74	86800550	6456	51.25	13560	13660	13370	17620	9500	13560	13444.94	0.87	-1428	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1424	4.80	0.85	12	0.06	2806.00	15777.00	33350	20230823	-59.64	11600	20240805	16.03	25600	-47.42	20240105	11600	16.03	20240805	33350	-59.64	20230823	11600	16.03	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
61	20240821	131053	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13430	-130	5	-0.96	60881230	4528	35.95	13560	13660	13370	17620	9500	13560	13445.50	0.87	-1154	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1420	4.79	0.85	12	0.04	2806.00	15777.00	33350	20230823	-59.73	11600	20240805	15.78	25600	-47.54	20240105	11600	15.78	20240805	33350	-59.73	20230823	11600	15.78	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
62	20240821	121052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13420	-140	5	-1.03	58921710	4382	34.79	13560	13660	13370	17620	9500	13560	13446.31	0.87	-1168	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1419	4.78	0.85	12	0.04	2806.00	15777.00	33350	20230823	-59.76	11600	20240805	15.69	25600	-47.58	20240105	11600	15.69	20240805	33350	-59.76	20230823	11600	15.69	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
63	20240821	111047	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13400	-160	5	-1.18	49358270	3668	29.12	13560	13660	13380	17620	9500	13560	13456.45	0.87	-588	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1417	4.78	0.85	12	0.03	2806.00	15777.00	33350	20230823	-59.82	11600	20240805	15.52	25600	-47.66	20240105	11600	15.52	20240805	33350	-59.82	20230823	11600	15.52	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
64	20240821	101052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13430	-130	5	-0.96	25823690	1915	15.20	13560	13660	13380	17620	9500	13560	13484.96	0.87	-165	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1420	4.79	0.85	12	0.02	2806.00	15777.00	33350	20230823	-59.73	11600	20240805	15.78	25600	-47.54	20240105	11600	15.78	20240805	33350	-59.73	20230823	11600	15.78	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
65	20240821	091043	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13600	40	2	0.29	7157550	528	4.19	13560	13660	13520	17620	9500	13560	13555.97	0.87	-75	13900	13730	13450	13280	13000	13815	13365	53	4060	500	9760	10	1	10575831	1438	4.85	0.86	12	0.00	2806.00	15777.00	33350	20230823	-59.22	11600	20240805	17.24	25600	-46.88	20240105	11600	17.24	20240805	33350	-59.22	20230823	11600	17.24	20240805	1.89	N	285490	500	52 억	91666	N	N	4	N	N
66	20240820	161030	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13560	360	2	2.73	168473650	12557	50.70	13200	13620	13170	17160	9240	13200	13416.53	0.81	5998	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1434	4.83	0.86	12	0.12	2806.00	15777.00	33350	20230823	-59.34	11600	20240805	16.90	25600	-47.03	20240105	11600	16.90	20240805	33350	-59.34	20230823	11600	16.90	20240805	1.87	N	285490	500	52 억	85671	N	N	4	N	N
67	20240820	151043	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13600	400	2	3.03	156604720	11684	47.17	13200	13620	13170	17160	9240	13200	13403.35	0.81	5964	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1438	4.85	0.86	12	0.11	2806.00	15777.00	33350	20230823	-59.22	11600	20240805	17.24	25600	-46.88	20240105	11600	17.24	20240805	33350	-59.22	20230823	11600	17.24	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
68	20240820	141040	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13500	300	2	2.27	122682830	9180	37.06	13200	13500	13170	17160	9240	13200	13364.14	0.81	4889	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1428	4.81	0.86	12	0.09	2806.00	15777.00	33350	20230823	-59.52	11600	20240805	16.38	25600	-47.27	20240105	11600	16.38	20240805	33350	-59.52	20230823	11600	16.38	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
69	20240820	131043	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13430	230	2	1.74	84030990	6306	25.46	13200	13480	13170	17160	9240	13200	13325.56	0.81	3245	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1420	4.79	0.85	12	0.06	2806.00	15777.00	33350	20230823	-59.73	11600	20240805	15.78	25600	-47.54	20240105	11600	15.78	20240805	33350	-59.73	20230823	11600	15.78	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
70	20240820	121035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13430	230	2	1.74	83306340	6252	25.24	13200	13480	13170	17160	9240	13200	13324.75	0.81	3237	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1420	4.79	0.85	12	0.06	2806.00	15777.00	33350	20230823	-59.73	11600	20240805	15.78	25600	-47.54	20240105	11600	15.78	20240805	33350	-59.73	20230823	11600	15.78	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
71	20240820	111035	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13380	180	2	1.36	69122940	5195	20.97	13200	13420	13170	17160	9240	13200	13305.67	0.81	2698	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1415	4.77	0.85	12	0.05	2806.00	15777.00	33350	20230823	-59.88	11600	20240805	15.34	25600	-47.73	20240105	11600	15.34	20240805	33350	-59.88	20230823	11600	15.34	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
72	20240820	101031	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13340	140	2	1.06	25793360	1948	7.86	13200	13370	13170	17160	9240	13200	13240.94	0.81	1144	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1411	4.75	0.85	12	0.02	2806.00	15777.00	33350	20230823	-60.00	11600	20240805	15.00	25600	-47.89	20240105	11600	15.00	20240805	33350	-60.00	20230823	11600	15.00	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
73	20240820	091034	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13290	90	2	0.68	3419570	258	1.04	13200	13370	13200	17160	9240	13200	13254.15	0.81	93	14326	13762	13406	12842	12486	13585	12665	53	3960	500	9500	10	1	10575831	1406	4.74	0.84	12	0.00	2806.00	15777.00	33350	20230823	-60.15	11600	20240805	14.57	25600	-48.09	20240105	11600	14.57	20240805	33350	-60.15	20230823	11600	14.57	20240805	1.87	N	285490	500	52 억	85671	N	N	5	N	N
74	20240819	161022	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13200	-560	5	-4.07	331898420	24672	93.85	13760	13970	13050	17880	9640	13760	13452.68	0.84	-2169	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1396	4.70	0.84	12	0.23	2806.00	15777.00	33350	20230823	-60.42	11600	20240805	13.79	25600	-48.44	20240105	11600	13.79	20240805	33350	-60.42	20230823	11600	13.79	20240805	1.88	N	285490	500	52 억	88455	N	N	5	N	N
75	20240819	151032	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13300	-460	5	-3.34	320889610	23839	90.68	13760	13970	13050	17880	9640	13760	13460.70	0.84	-1944	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1407	4.74	0.84	12	0.23	2806.00	15777.00	33350	20230823	-60.12	11600	20240805	14.66	25600	-48.05	20240105	11600	14.66	20240805	33350	-60.12	20230823	11600	14.66	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
76	20240819	141033	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13360	-400	5	-2.91	232305070	17171	65.31	13760	13970	13360	17880	9640	13760	13528.92	0.84	-2047	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1413	4.76	0.85	12	0.16	2806.00	15777.00	33350	20230823	-59.94	11600	20240805	15.17	25600	-47.81	20240105	11600	15.17	20240805	33350	-59.94	20230823	11600	15.17	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
77	20240819	131028	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13470	-290	5	-2.11	130913210	9619	36.59	13760	13970	13470	17880	9640	13760	13609.86	0.84	-3505	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1425	4.80	0.85	12	0.09	2806.00	15777.00	33350	20230823	-59.61	11600	20240805	16.12	25600	-47.38	20240105	11600	16.12	20240805	33350	-59.61	20230823	11600	16.12	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
78	20240819	121027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13590	-170	5	-1.24	99104490	7265	27.63	13760	13970	13530	17880	9640	13760	13641.36	0.84	-2713	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1437	4.84	0.86	12	0.07	2806.00	15777.00	33350	20230823	-59.25	11600	20240805	17.16	25600	-46.91	20240105	11600	17.16	20240805	33350	-59.25	20230823	11600	17.16	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
79	20240819	111029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13670	-90	5	-0.65	73823390	5401	20.54	13760	13970	13560	17880	9640	13760	13668.47	0.84	-1397	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1446	4.87	0.87	12	0.05	2806.00	15777.00	33350	20230823	-59.01	11600	20240805	17.84	25600	-46.60	20240105	11600	17.84	20240805	33350	-59.01	20230823	11600	17.84	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
80	20240819	101028	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13630	-130	5	-0.94	53703770	3923	14.92	13760	13970	13610	17880	9640	13760	13689.46	0.84	-167	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1441	4.86	0.86	12	0.04	2806.00	15777.00	33350	20230823	-59.13	11600	20240805	17.50	25600	-46.76	20240105	11600	17.50	20240805	33350	-59.13	20230823	11600	17.50	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
81	20240819	091027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13640	-120	5	-0.87	9507940	694	2.64	13760	13770	13620	17880	9640	13760	13700.20	0.84	-156	14420	14090	13680	13350	12940	13885	13145	53	4120	500	9900	10	1	10575831	1443	4.86	0.86	12	0.01	2806.00	15777.00	33350	20230823	-59.10	11600	20240805	17.59	25600	-46.72	20240105	11600	17.59	20240805	33350	-59.10	20230823	11600	17.59	20240805	1.88	N	285490	500	52 억	88455	N	N	0	N	N
82	20240816	161020	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13760	-130	5	-0.94	361184110	26289	157.30	13900	14010	13270	18050	9730	13890	13737.24	0.85	-1785	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1455	4.90	0.87	12	0.25	2806.00	15777.00	33350	20230823	-58.74	11600	20240805	18.62	25600	-46.25	20240105	11600	18.62	20240805	33350	-58.74	20230823	11600	18.62	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
83	20240816	151024	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13730	-160	5	-1.15	353951070	25763	154.15	13900	14010	13270	18050	9730	13890	13736.95	0.85	-1546	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1452	4.89	0.87	12	0.24	2806.00	15777.00	33350	20230823	-58.83	11600	20240805	18.36	25600	-46.37	20240105	11600	18.36	20240805	33350	-58.83	20230823	11600	18.36	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
84	20240816	141027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13700	-190	5	-1.37	322969320	23506	140.65	13900	14010	13270	18050	9730	13890	13737.93	0.85	-1362	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1449	4.88	0.87	12	0.22	2806.00	15777.00	33350	20230823	-58.92	11600	20240805	18.10	25600	-46.48	20240105	11600	18.10	20240805	33350	-58.92	20230823	11600	18.10	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
85	20240816	131029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13610	-280	5	-2.02	308902100	22475	134.48	13900	14010	13270	18050	9730	13890	13742.28	0.85	-923	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1439	4.85	0.86	12	0.21	2806.00	15777.00	33350	20230823	-59.19	11600	20240805	17.33	25600	-46.84	20240105	11600	17.33	20240805	33350	-59.19	20230823	11600	17.33	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
86	20240816	121023	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13610	-280	5	-2.02	277920270	20197	120.85	13900	14010	13270	18050	9730	13890	13758.52	0.85	-135	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1439	4.85	0.86	12	0.19	2806.00	15777.00	33350	20230823	-59.19	11600	20240805	17.33	25600	-46.84	20240105	11600	17.33	20240805	33350	-59.19	20230823	11600	17.33	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
87	20240816	111027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13720	-170	5	-1.22	212150890	15336	91.76	13900	14010	13720	18050	9730	13890	13832.39	0.85	-131	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1451	4.89	0.87	12	0.15	2806.00	15777.00	33350	20230823	-58.86	11600	20240805	18.28	25600	-46.41	20240105	11600	18.28	20240805	33350	-58.86	20230823	11600	18.28	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
88	20240816	101024	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13820	-70	5	-0.50	146808390	10599	63.42	13900	14010	13740	18050	9730	13890	13850.02	0.85	952	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1462	4.93	0.88	12	0.10	2806.00	15777.00	33350	20230823	-58.56	11600	20240805	19.14	25600	-46.02	20240105	11600	19.14	20240805	33350	-58.56	20230823	11600	19.14	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
89	20240816	091026	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13960	70	2	0.50	41913000	3007	17.99	13900	14010	13900	18050	9730	13890	13943.85	0.85	1397	14243	14066	13823	13646	13403	14155	13735	53	4160	500	10000	10	1	10575831	1476	4.98	0.88	12	0.03	2806.00	15777.00	33350	20230823	-58.14	11600	20240805	20.34	25600	-45.47	20240105	11600	20.34	20240805	33350	-58.14	20230823	11600	20.34	20240805	1.88	N	285490	500	52 억	90194	N	N	0	N	N
90	20240814	161026	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13890	310	2	2.28	228839830	16592	104.85	13670	14000	13580	17650	9510	13580	13792.13	0.84	960	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1469	4.95	0.88	12	0.16	2806.00	15777.00	33350	20230823	-58.35	11600	20240805	19.74	25600	-45.74	20240105	11600	19.74	20240805	33350	-58.35	20230823	11600	19.74	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
91	20240814	151027	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13850	270	2	1.99	225621350	16360	103.39	13670	14000	13580	17650	9510	13580	13791.04	0.84	1007	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1465	4.94	0.88	12	0.15	2806.00	15777.00	33350	20230823	-58.47	11600	20240805	19.40	25600	-45.90	20240105	11600	19.40	20240805	33350	-58.47	20230823	11600	19.40	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
92	20240814	141031	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13790	210	2	1.55	203275860	14744	93.17	13670	14000	13580	17650	9510	13580	13787.02	0.84	636	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1458	4.91	0.87	12	0.14	2806.00	15777.00	33350	20230823	-58.65	11600	20240805	18.88	25600	-46.13	20240105	11600	18.88	20240805	33350	-58.65	20230823	11600	18.88	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
93	20240814	131029	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13810	230	2	1.69	150345640	10925	69.04	13670	14000	13580	17650	9510	13580	13761.61	0.84	1812	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1461	4.92	0.88	12	0.10	2806.00	15777.00	33350	20230823	-58.59	11600	20240805	19.05	25600	-46.05	20240105	11600	19.05	20240805	33350	-58.59	20230823	11600	19.05	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
94	20240814	121024	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13840	260	2	1.91	141794110	10305	65.12	13670	14000	13580	17650	9510	13580	13759.74	0.84	2229	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1464	4.93	0.88	12	0.10	2806.00	15777.00	33350	20230823	-58.50	11600	20240805	19.31	25600	-45.94	20240105	11600	19.31	20240805	33350	-58.50	20230823	11600	19.31	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
95	20240814	111018	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13740	160	2	1.18	89732320	6555	41.42	13670	13800	13580	17650	9510	13580	13689.14	0.84	1245	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1453	4.90	0.87	12	0.06	2806.00	15777.00	33350	20230823	-58.80	11600	20240805	18.45	25600	-46.33	20240105	11600	18.45	20240805	33350	-58.80	20230823	11600	18.45	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
96	20240814	101016	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13720	140	2	1.03	40949430	2997	18.94	13670	13770	13580	17650	9510	13580	13663.47	0.84	1445	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1451	4.89	0.87	12	0.03	2806.00	15777.00	33350	20230823	-58.86	11600	20240805	18.28	25600	-46.41	20240105	11600	18.28	20240805	33350	-58.86	20230823	11600	18.28	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
97	20240814	091051	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13690	110	2	0.81	14162140	1036	6.55	13670	13710	13600	17650	9510	13580	13670.02	0.84	732	14260	13920	13560	13220	12860	14090	13390	53	4070	500	9770	10	1	10575831	1448	4.88	0.87	12	0.01	2806.00	15777.00	33350	20230823	-58.95	11600	20240805	18.02	25600	-46.52	20240105	11600	18.02	20240805	33350	-58.95	20230823	11600	18.02	20240805	1.89	N	285490	500	52 억	89287	N	N	1	N	N
98	20240813	161010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13580	50	2	0.37	211972810	15824	85.91	13530	13900	13200	17580	9480	13530	13395.62	0.88	-4045	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1436	4.84	0.86	12	0.15	2806.00	15777.00	33850	20230807	-59.88	11600	20240805	17.07	25600	-46.95	20240105	11600	17.07	20240805	33350	-59.28	20230823	11600	17.07	20240805	1.91	N	285490	500	52 억	93332	N	N	1	N	N
99	20240813	151017	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13390	-140	5	-1.03	199462550	14898	80.88	13530	13900	13200	17580	9480	13530	13388.55	0.88	-3849	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1416	4.77	0.85	12	0.14	2806.00	15777.00	33850	20230807	-60.44	11600	20240805	15.43	25600	-47.70	20240105	11600	15.43	20240805	33350	-59.85	20230823	11600	15.43	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
100	20240813	141015	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13360	-170	5	-1.26	181110540	13526	73.44	13530	13900	13200	17580	9480	13530	13389.81	0.88	-3890	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1413	4.76	0.85	12	0.13	2806.00	15777.00	33850	20230807	-60.53	11600	20240805	15.17	25600	-47.81	20240105	11600	15.17	20240805	33350	-59.94	20230823	11600	15.17	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
101	20240813	131016	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13530	0	3	0.00	173448710	12954	70.33	13530	13900	13200	17580	9480	13530	13389.59	0.88	-3844	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1431	4.82	0.86	12	0.12	2806.00	15777.00	33850	20230807	-60.03	11600	20240805	16.64	25600	-47.15	20240105	11600	16.64	20240805	33350	-59.43	20230823	11600	16.64	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
102	20240813	121010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13640	110	2	0.81	151201260	11314	61.43	13530	13900	13200	17580	9480	13530	13364.09	0.88	-3388	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1443	4.86	0.86	12	0.11	2806.00	15777.00	33850	20230807	-59.70	11600	20240805	17.59	25600	-46.72	20240105	11600	17.59	20240805	33350	-59.10	20230823	11600	17.59	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
103	20240813	111009	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13310	-220	5	-1.63	81835190	6133	33.30	13530	13670	13200	17580	9480	13530	13343.42	0.88	-1948	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1408	4.74	0.84	12	0.06	2806.00	15777.00	33850	20230807	-60.68	11600	20240805	14.74	25600	-48.01	20240105	11600	14.74	20240805	33350	-60.09	20230823	11600	14.74	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
104	20240813	101008	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13420	-110	5	-0.81	49725860	3719	20.19	13530	13670	13200	17580	9480	13530	13370.76	0.88	-2480	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1419	4.78	0.85	12	0.04	2806.00	15777.00	33850	20230807	-60.35	11600	20240805	15.69	25600	-47.58	20240105	11600	15.69	20240805	33350	-59.76	20230823	11600	15.69	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
105	20240813	091015	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13440	-90	5	-0.67	12047790	891	4.84	13530	13670	13440	17580	9480	13530	13521.65	0.88	-353	14216	13872	13556	13212	12896	14045	13385	53	4050	500	9740	10	1	10575831	1421	4.79	0.85	12	0.01	2806.00	15777.00	33850	20230807	-60.30	11600	20240805	15.86	25600	-47.50	20240105	11600	15.86	20240805	33350	-59.70	20230823	11600	15.86	20240805	1.91	N	285490	500	52 억	93332	N	N	0	N	N
106	20240812	161000	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13530	320	2	2.42	248582820	18414	80.50	13240	13900	13240	17170	9250	13210	13499.66	0.87	1072	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1431	4.82	0.86	12	0.17	2806.00	15777.00	33850	20230807	-60.03	11600	20240805	16.64	25600	-47.15	20240105	11600	16.64	20240805	33350	-59.43	20230823	11600	16.64	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
107	20240812	151003	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13610	400	2	3.03	232546010	17229	75.32	13240	13900	13240	17170	9250	13210	13497.36	0.87	1323	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1439	4.85	0.86	12	0.16	2806.00	15777.00	33850	20230807	-59.79	11600	20240805	17.33	25600	-46.84	20240105	11600	17.33	20240805	33350	-59.19	20230823	11600	17.33	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
108	20240812	141002	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13570	360	2	2.73	215359940	15967	69.80	13240	13900	13240	17170	9250	13210	13487.81	0.87	1757	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1435	4.84	0.86	12	0.15	2806.00	15777.00	33850	20230807	-59.91	11600	20240805	16.98	25600	-46.99	20240105	11600	16.98	20240805	33350	-59.31	20230823	11600	16.98	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
109	20240812	130958	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13480	270	2	2.04	195214160	14473	63.27	13240	13900	13240	17170	9250	13210	13488.16	0.87	1864	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1426	4.80	0.85	12	0.14	2806.00	15777.00	33850	20230807	-60.18	11600	20240805	16.21	25600	-47.34	20240105	11600	16.21	20240805	33350	-59.58	20230823	11600	16.21	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
110	20240812	120959	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13520	310	2	2.35	185754810	13772	60.21	13240	13900	13240	17170	9250	13210	13487.86	0.87	2045	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1430	4.82	0.86	12	0.13	2806.00	15777.00	33850	20230807	-60.06	11600	20240805	16.55	25600	-47.19	20240105	11600	16.55	20240805	33350	-59.46	20230823	11600	16.55	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
111	20240812	111003	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13420	210	2	1.59	147101330	10889	47.60	13240	13900	13240	17170	9250	13210	13509.17	0.87	38	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1419	4.78	0.85	12	0.10	2806.00	15777.00	33850	20230807	-60.35	11600	20240805	15.69	25600	-47.58	20240105	11600	15.69	20240805	33350	-59.76	20230823	11600	15.69	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
112	20240812	100951	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13640	430	2	3.26	72589850	5341	23.35	13240	13900	13240	17170	9250	13210	13591.06	0.87	614	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1443	4.86	0.86	12	0.05	2806.00	15777.00	33850	20230807	-59.70	11600	20240805	17.59	25600	-46.72	20240105	11600	17.59	20240805	33350	-59.10	20230823	11600	17.59	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
113	20240812	090950	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13450	240	2	1.82	10362310	772	3.38	13240	13570	13240	17170	9250	13210	13422.68	0.87	-100	13710	13460	13130	12880	12550	13585	13005	53	3960	500	9510	10	1	10575831	1422	4.79	0.85	12	0.01	2806.00	15777.00	33850	20230807	-60.27	11600	20240805	15.95	25600	-47.46	20240105	11600	15.95	20240805	33350	-59.67	20230823	11600	15.95	20240805	1.93	N	285490	500	52 억	92268	N	N	0	N	N
114	20240809	160946	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13210	470	2	3.69	299818390	22781	153.59	12800	13380	12800	16560	8920	12740	13160.89	0.84	2931	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1397	4.71	0.84	12	0.22	2806.00	15777.00	35900	20230803	-63.20	11600	20240805	13.88	25600	-48.40	20240105	11600	13.88	20240805	33350	-60.39	20230823	11600	13.88	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
115	20240809	151008	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13170	430	2	3.38	295483240	22452	151.38	12800	13380	12800	16560	8920	12740	13160.66	0.84	2969	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1393	4.69	0.83	12	0.21	2806.00	15777.00	35900	20230803	-63.31	11600	20240805	13.53	25600	-48.55	20240105	11600	13.53	20240805	33350	-60.51	20230823	11600	13.53	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
116	20240809	141014	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13220	480	2	3.77	271074860	20602	138.90	12800	13380	12800	16560	8920	12740	13157.70	0.84	2323	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1398	4.71	0.84	12	0.19	2806.00	15777.00	35900	20230803	-63.18	11600	20240805	13.97	25600	-48.36	20240105	11600	13.97	20240805	33350	-60.36	20230823	11600	13.97	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
117	20240809	131005	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13260	520	2	4.08	229351990	17454	117.68	12800	13380	12800	16560	8920	12740	13140.37	0.84	3960	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1402	4.73	0.84	12	0.17	2806.00	15777.00	35900	20230803	-63.06	11600	20240805	14.31	25600	-48.20	20240105	11600	14.31	20240805	33350	-60.24	20230823	11600	14.31	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
118	20240809	121004	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13200	460	2	3.61	225843050	17190	115.90	12800	13380	12800	16560	8920	12740	13138.05	0.84	4053	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1396	4.70	0.84	12	0.16	2806.00	15777.00	35900	20230803	-63.23	11600	20240805	13.79	25600	-48.44	20240105	11600	13.79	20240805	33350	-60.42	20230823	11600	13.79	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
119	20240809	110957	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13260	520	2	4.08	174665350	13330	89.87	12800	13380	12800	16560	8920	12740	13103.18	0.84	3333	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1402	4.73	0.84	12	0.13	2806.00	15777.00	35900	20230803	-63.06	11600	20240805	14.31	25600	-48.20	20240105	11600	14.31	20240805	33350	-60.24	20230823	11600	14.31	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
120	20240809	101004	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13270	530	2	4.16	156782800	11983	80.79	12800	13380	12800	16560	8920	12740	13083.77	0.84	3658	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1403	4.73	0.84	12	0.11	2806.00	15777.00	35900	20230803	-63.04	11600	20240805	14.40	25600	-48.16	20240105	11600	14.40	20240805	33350	-60.21	20230823	11600	14.40	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
121	20240809	091000	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13150	410	2	3.22	79730120	6176	41.64	12800	13240	12800	16560	8920	12740	12909.67	0.84	2273	13280	13010	12680	12410	12080	12845	12245	53	3820	500	9170	10	1	10575831	1391	4.69	0.83	12	0.06	2806.00	15777.00	35900	20230803	-63.37	11600	20240805	13.36	25600	-48.63	20240105	11600	13.36	20240805	33350	-60.57	20230823	11600	13.36	20240805	1.91	N	285490	500	52 억	89334	N	N	0	N	N
122	20240808	160942	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12740	-150	5	-1.16	187313490	14766	58.16	12860	12950	12350	16750	9030	12890	12685.46	0.86	-1199	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1347	4.54	0.81	12	0.14	2806.00	15777.00	38550	20230802	-66.95	11600	20240805	9.83	25600	-50.23	20240105	11600	9.83	20240805	33350	-61.80	20230823	11600	9.83	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
123	20240808	150957	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12790	-100	5	-0.78	184009530	14508	57.14	12860	12950	12350	16750	9030	12890	12683.31	0.86	-1082	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1353	4.56	0.81	12	0.14	2806.00	15777.00	38550	20230802	-66.82	11600	20240805	10.26	25600	-50.04	20240105	11600	10.26	20240805	33350	-61.65	20230823	11600	10.26	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
124	20240808	140957	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12740	-150	5	-1.16	146453460	11548	45.48	12860	12950	12350	16750	9030	12890	12682.15	0.86	-856	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1347	4.54	0.81	12	0.11	2806.00	15777.00	38550	20230802	-66.95	11600	20240805	9.83	25600	-50.23	20240105	11600	9.83	20240805	33350	-61.80	20230823	11600	9.83	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
125	20240808	130955	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12730	-160	5	-1.24	135021540	10645	41.93	12860	12950	12350	16750	9030	12890	12684.03	0.86	-803	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1346	4.54	0.81	12	0.10	2806.00	15777.00	38550	20230802	-66.98	11600	20240805	9.74	25600	-50.27	20240105	11600	9.74	20240805	33350	-61.83	20230823	11600	9.74	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
126	20240808	120959	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12890	0	3	0.00	117967800	9313	36.68	12860	12950	12350	16750	9030	12890	12667.00	0.86	-917	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1363	4.59	0.82	12	0.09	2806.00	15777.00	38550	20230802	-66.56	11600	20240805	11.12	25600	-49.65	20240105	11600	11.12	20240805	33350	-61.35	20230823	11600	11.12	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
127	20240808	110953	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12730	-160	5	-1.24	113563740	8971	35.33	12860	12950	12350	16750	9030	12890	12658.98	0.86	-765	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1346	4.54	0.81	12	0.08	2806.00	15777.00	38550	20230802	-66.98	11600	20240805	9.74	25600	-50.27	20240105	11600	9.74	20240805	33350	-61.83	20230823	11600	9.74	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
128	20240808	100950	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12810	-80	5	-0.62	89416910	7087	27.91	12860	12950	12350	16750	9030	12890	12617.03	0.86	-1629	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1355	4.57	0.81	12	0.07	2806.00	15777.00	38550	20230802	-66.77	11600	20240805	10.43	25600	-49.96	20240105	11600	10.43	20240805	33350	-61.59	20230823	11600	10.43	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
129	20240808	090945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12930	40	2	0.31	11752600	914	3.60	12860	12950	12800	16750	9030	12890	12858.42	0.86	200	13416	13152	12986	12722	12556	13105	12675	53	3860	500	9280	10	1	10575831	1367	4.61	0.82	12	0.01	2806.00	15777.00	38550	20230802	-66.46	11600	20240805	11.47	25600	-49.49	20240105	11600	11.47	20240805	33350	-61.23	20230823	11600	11.47	20240805	1.97	N	285490	500	52 억	90533	N	N	0	N	N
130	20240807	160931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12890	-220	5	-1.68	329338850	25302	43.22	12890	13250	12820	17040	9180	13110	13016.37	0.85	213	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1363	4.59	0.82	12	0.24	2806.00	15777.00	38550	20230802	-66.56	11600	20240805	11.12	25600	-49.65	20240105	11600	11.12	20240805	33850	-61.92	20230807	11600	11.12	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
131	20240807	150944	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13050	-60	5	-0.46	308601870	23703	40.49	12890	13250	12820	17040	9180	13110	13019.53	0.85	849	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1380	4.65	0.83	12	0.22	2806.00	15777.00	38550	20230802	-66.15	11600	20240805	12.50	25600	-49.02	20240105	11600	12.50	20240805	33850	-61.45	20230807	11600	12.50	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
132	20240807	140949	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13050	-60	5	-0.46	226777600	17422	29.76	12890	13250	12820	17040	9180	13110	13016.74	0.85	3213	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1380	4.65	0.83	12	0.16	2806.00	15777.00	38550	20230802	-66.15	11600	20240805	12.50	25600	-49.02	20240105	11600	12.50	20240805	33850	-61.45	20230807	11600	12.50	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
133	20240807	130944	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13150	40	2	0.31	204388380	15707	26.83	12890	13250	12820	17040	9180	13110	13012.57	0.85	3166	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1391	4.69	0.83	12	0.15	2806.00	15777.00	38550	20230802	-65.89	11600	20240805	13.36	25600	-48.63	20240105	11600	13.36	20240805	33850	-61.15	20230807	11600	13.36	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
134	20240807	120945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13220	110	2	0.84	190174180	14623	24.98	12890	13250	12820	17040	9180	13110	13005.14	0.85	3277	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1398	4.71	0.84	12	0.14	2806.00	15777.00	38550	20230802	-65.71	11600	20240805	13.97	25600	-48.36	20240105	11600	13.97	20240805	33850	-60.95	20230807	11600	13.97	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
135	20240807	110945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13150	40	2	0.31	171011300	13172	22.50	12890	13210	12820	17040	9180	13110	12982.94	0.85	3331	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1391	4.69	0.83	12	0.12	2806.00	15777.00	38550	20230802	-65.89	11600	20240805	13.36	25600	-48.63	20240105	11600	13.36	20240805	33850	-61.15	20230807	11600	13.36	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
136	20240807	100937	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13010	-100	5	-0.76	75921750	5805	9.92	12890	13210	12890	17040	9180	13110	13078.68	0.85	2731	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1376	4.64	0.82	12	0.05	2806.00	15777.00	38550	20230802	-66.25	11600	20240805	12.16	25600	-49.18	20240105	11600	12.16	20240805	33850	-61.57	20230807	11600	12.16	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
137	20240807	091006	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13160	50	2	0.38	23767760	1826	3.12	12890	13200	12890	17040	9180	13110	13016.30	0.85	1007	14110	13610	12780	12280	11450	13860	12530	53	3930	500	9430	10	1	10575831	1392	4.69	0.83	12	0.02	2806.00	15777.00	38550	20230802	-65.86	11600	20240805	13.45	25600	-48.59	20240105	11600	13.45	20240805	33850	-61.12	20230807	11600	13.45	20240805	2.02	N	285490	500	52 억	90061	N	N	0	N	N
138	20240806	160927	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13110	1160	2	9.71	746217060	58425	72.09	11950	13280	11950	15530	8370	11950	12772.76	0.64	21922	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1386	4.67	0.83	12	0.55	2806.00	15777.00	38550	20230802	-65.99	11600	20240805	13.02	25600	-48.79	20240105	11600	13.02	20240805	33850	-61.27	20230807	11600	13.02	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
139	20240806	150940	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13100	1150	2	9.62	712653800	55863	68.92	11950	13280	11950	15530	8370	11950	12757.79	0.64	20870	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1385	4.67	0.83	12	0.53	2806.00	15777.00	38550	20230802	-66.02	11600	20240805	12.93	25600	-48.83	20240105	11600	12.93	20240805	33850	-61.30	20230807	11600	12.93	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
140	20240806	140935	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13030	1080	2	9.04	639265580	50253	62.00	11950	13280	11950	15530	8370	11950	12721.60	0.64	17126	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1378	4.64	0.83	12	0.48	2806.00	15777.00	38550	20230802	-66.20	11600	20240805	12.33	25600	-49.10	20240105	11600	12.33	20240805	33850	-61.51	20230807	11600	12.33	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
141	20240806	130940	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13230	1280	2	10.71	591630790	46628	57.53	11950	13280	11950	15530	8370	11950	12689.00	0.64	18345	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1399	4.71	0.84	12	0.44	2806.00	15777.00	38550	20230802	-65.68	11600	20240805	14.05	25600	-48.32	20240105	11600	14.05	20240805	33850	-60.92	20230807	11600	14.05	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
142	20240806	120942	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	13030	1080	2	9.04	490280830	38916	48.01	11950	13030	11950	15530	8370	11950	12599.16	0.64	17174	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1378	4.64	0.83	12	0.37	2806.00	15777.00	38550	20230802	-66.20	11600	20240805	12.33	25600	-49.10	20240105	11600	12.33	20240805	33850	-61.51	20230807	11600	12.33	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
143	20240806	110928	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12880	930	2	7.78	381398510	30498	37.63	11950	13000	11950	15530	8370	11950	12506.47	0.64	14187	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1362	4.59	0.82	12	0.29	2806.00	15777.00	38550	20230802	-66.59	11600	20240805	11.03	25600	-49.69	20240105	11600	11.03	20240805	33850	-61.95	20230807	11600	11.03	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
144	20240806	100928	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12870	920	2	7.70	298067190	23974	29.58	11950	13000	11950	15530	8370	11950	12433.80	0.64	11122	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1361	4.59	0.82	12	0.23	2806.00	15777.00	38550	20230802	-66.61	11600	20240805	10.95	25600	-49.73	20240105	11600	10.95	20240805	33850	-61.98	20230807	11600	10.95	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
145	20240806	090936	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	12330	380	2	3.18	70309090	5741	7.08	11950	12950	11950	15530	8370	11950	12249.08	0.64	-156	14916	13432	12516	11032	10116	12975	10575	53	3580	500	8600	10	1	10575831	1304	4.39	0.78	12	0.05	2806.00	15777.00	38550	20230802	-68.02	11600	20240805	6.29	25600	-51.84	20240105	11600	6.29	20240805	33850	-63.57	20230807	11600	6.29	20240805	1.97	N	285490	500	52 억	68018	N	N	0	N	N
146	20240805	160916	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	11950	-2210	5	-15.61	1018522800	80646	162.94	13960	14000	11600	18400	9920	14160	12630.09	0.61	4264	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1264	4.26	0.76	12	0.76	2806.00	15777.00	38550	20230802	-69.00	11600	20240805	3.02	25600	-53.32	20240105	11600	3.02	20240805	33850	-64.70	20230807	11600	3.02	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
147	20240805	150932	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	12070	-2090	5	-14.76	902332250	70824	143.10	13960	14000	11600	18400	9920	14160	12740.49	0.61	207	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1277	4.30	0.77	12	0.67	2806.00	15777.00	38550	20230802	-68.69	11600	20240805	4.05	25600	-52.85	20240105	11600	4.05	20240805	33850	-64.34	20230807	11600	4.05	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
148	20240805	140933	58	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	12380	-1780	5	-12.57	687366580	52788	106.66	13960	14000	12290	18400	9920	14160	13021.27	0.61	-3058	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1309	4.41	0.78	12	0.50	2806.00	15777.00	38550	20230802	-67.89	12290	20240805	0.73	25600	-51.64	20240105	12290	0.73	20240805	33850	-63.43	20230807	12290	0.73	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
149	20240805	130931	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	12700	-1460	5	-10.31	533998950	40499	81.83	13960	14000	12700	18400	9920	14160	13185.48	0.61	-4890	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1343	4.53	0.80	12	0.38	2806.00	15777.00	38550	20230802	-67.06	12700	20240805	0.00	25600	-50.39	20240105	12700	0.00	20240805	33850	-62.48	20230807	12700	0.00	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
150	20240805	120926	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	13100	-1060	5	-7.49	423013780	31883	64.42	13960	14000	13010	18400	9920	14160	13267.69	0.61	-4614	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1385	4.67	0.83	12	0.30	2806.00	15777.00	38550	20230802	-66.02	13010	20240805	0.69	25600	-48.83	20240105	13010	0.69	20240805	33850	-61.30	20230807	13010	0.69	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
151	20240805	110925	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	13180	-980	5	-6.92	336405510	25264	51.05	13960	14000	13120	18400	9920	14160	13315.61	0.61	-523	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1394	4.70	0.84	12	0.24	2806.00	15777.00	38550	20230802	-65.81	13120	20240805	0.46	25600	-48.52	20240105	13120	0.46	20240805	33850	-61.06	20230807	13120	0.46	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
152	20240805	100922	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	13280	-880	5	-6.21	254069170	19017	38.42	13960	14000	13210	18400	9920	14160	13360.11	0.61	-38	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1404	4.73	0.84	12	0.18	2806.00	15777.00	38550	20230802	-65.55	13210	20240805	0.53	25600	-48.12	20240105	13210	0.53	20240805	33850	-60.77	20230807	13210	0.53	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
153	20240805	090916	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	13500	-660	5	-4.66	44925630	3284	6.64	13960	14000	13460	18400	9920	14160	13680.16	0.61	-1662	15520	14840	14470	13790	13420	14655	13605	53	4240	500	10190	10	1	10575831	1428	4.81	0.86	12	0.03	2806.00	15777.00	38550	20230802	-64.98	13460	20240805	0.30	25600	-47.27	20240105	13460	0.30	20240805	33850	-60.12	20230807	13460	0.30	20240805	2.00	N	285490	500	52 억	64105	N	N	0	N	N
154	20240802	160909	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14160	-1080	5	-7.09	712290680	49397	122.84	15150	15150	14100	19810	10670	15240	14419.77	0.82	-22819	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1498	5.05	0.90	12	0.47	2806.00	15777.00	38550	20230802	-63.27	14100	20240802	0.43	25600	-44.69	20240105	14100	0.43	20240802	38550	-63.27	20230802	14100	0.43	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
155	20240802	150909	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14150	-1090	5	-7.15	673292050	46653	116.02	15150	15150	14100	19810	10670	15240	14431.91	0.82	-21703	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1496	5.04	0.90	12	0.44	2806.00	15777.00	38550	20230802	-63.29	14100	20240802	0.35	25600	-44.73	20240105	14100	0.35	20240802	38550	-63.29	20230802	14100	0.35	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
156	20240802	140912	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14360	-880	5	-5.77	489574640	33734	83.89	15150	15150	14340	19810	10670	15240	14512.80	0.82	-19791	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1519	5.12	0.91	12	0.32	2806.00	15777.00	38550	20230802	-62.75	14340	20240802	0.14	25600	-43.91	20240105	14340	0.14	20240802	38550	-62.75	20230802	14340	0.14	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
157	20240802	130910	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14350	-890	5	-5.84	430922800	29654	73.74	15150	15150	14350	19810	10670	15240	14531.69	0.82	-16578	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1518	5.11	0.91	12	0.28	2806.00	15777.00	38550	20230802	-62.78	14350	20240802	0.00	25600	-43.95	20240105	14350	0.00	20240802	38550	-62.78	20230802	14350	0.00	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
158	20240802	120909	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14430	-810	5	-5.31	355734210	24431	60.76	15150	15150	14370	19810	10670	15240	14560.77	0.82	-12778	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1526	5.14	0.91	12	0.23	2806.00	15777.00	38550	20230802	-62.57	14370	20240802	0.42	25600	-43.63	20240105	14370	0.42	20240802	38550	-62.57	20230802	14370	0.42	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
159	20240802	110910	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	14490	-750	5	-4.92	288425890	19756	49.13	15150	15150	14390	19810	10670	15240	14599.41	0.82	-11659	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1532	5.16	0.92	12	0.19	2806.00	15777.00	38550	20230802	-62.41	14390	20240802	0.69	25600	-43.40	20240105	14390	0.69	20240802	38550	-62.41	20230802	14390	0.69	20240802	1.99	N	285490	500	52 억	86874	N	N	0	N	N
160	20240802	100906	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	14650	-590	5	-3.87	122499420	8297	20.63	15150	15150	14540	19810	10670	15240	14764.30	0.82	-5668	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1549	5.22	0.93	12	0.08	2806.00	15777.00	38550	20230802	-62.00	14490	20240731	1.10	25600	-42.77	20240105	14490	1.10	20240731	38550	-62.00	20230802	14490	1.10	20240731	1.99	N	285490	500	52 억	86874	N	N	0	N	N
161	20240802	090913	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	14850	-390	5	-2.56	32689510	2185	5.43	15150	15150	14800	19810	10670	15240	14960.87	0.82	-1751	15700	15470	15110	14880	14520	15585	14995	53	4570	500	10970	10	1	10575831	1571	5.29	0.94	12	0.02	2806.00	15777.00	38550	20230802	-61.48	14490	20240731	2.48	25600	-41.99	20240105	14490	2.48	20240731	38550	-61.48	20230802	14490	2.48	20240731	1.99	N	285490	500	52 억	86874	N	N	0	N	N
162	20240801	160906	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15240	350	2	2.35	608649910	40181	200.00	14750	15340	14750	19350	10430	14890	15147.57	0.61	22269	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1612	5.43	0.97	12	0.38	2806.00	15777.00	38550	20230802	-60.47	14490	20240731	5.18	25600	-40.47	20240105	14490	5.18	20240731	38550	-60.47	20230802	14490	5.18	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
163	20240801	150927	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15200	310	2	2.08	600348780	39635	197.28	14750	15340	14750	19350	10430	14890	15146.94	0.61	22478	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1608	5.42	0.96	12	0.37	2806.00	15777.00	38550	20230802	-60.57	14490	20240731	4.90	25600	-40.62	20240105	14490	4.90	20240731	38550	-60.57	20230802	14490	4.90	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
164	20240801	140917	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15250	360	2	2.42	583028450	38496	191.61	14750	15340	14750	19350	10430	14890	15145.17	0.61	22344	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1613	5.43	0.97	12	0.36	2806.00	15777.00	38550	20230802	-60.44	14490	20240731	5.24	25600	-40.43	20240105	14490	5.24	20240731	38550	-60.44	20230802	14490	5.24	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
165	20240801	130910	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15250	360	2	2.42	559157140	36932	183.82	14750	15340	14750	19350	10430	14890	15140.18	0.61	22969	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1613	5.43	0.97	12	0.35	2806.00	15777.00	38550	20230802	-60.44	14490	20240731	5.24	25600	-40.43	20240105	14490	5.24	20240731	38550	-60.44	20230802	14490	5.24	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
166	20240801	120914	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15260	370	2	2.48	543184120	35886	178.62	14750	15340	14750	19350	10430	14890	15136.38	0.61	23431	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1614	5.44	0.97	12	0.34	2806.00	15777.00	38550	20230802	-60.42	14490	20240731	5.31	25600	-40.39	20240105	14490	5.31	20240731	38550	-60.42	20230802	14490	5.31	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
167	20240801	110915	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15180	290	2	1.95	378167610	25034	124.60	14750	15200	14750	19350	10430	14890	15106.16	0.61	17228	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1605	5.41	0.96	12	0.24	2806.00	15777.00	38550	20230802	-60.62	14490	20240731	4.76	25600	-40.70	20240105	14490	4.76	20240731	38550	-60.62	20230802	14490	4.76	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
168	20240801	100909	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15200	310	2	2.08	360736430	23884	118.88	14750	15200	14750	19350	10430	14890	15103.69	0.61	17332	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1608	5.42	0.96	12	0.23	2806.00	15777.00	38550	20230802	-60.57	14490	20240731	4.90	25600	-40.62	20240105	14490	4.90	20240731	38550	-60.57	20230802	14490	4.90	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N
169	20240801	090901	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	15120	230	2	1.54	99289740	6619	32.95	14750	15130	14750	19350	10430	14890	15000.72	0.61	6191	15276	15082	14786	14592	14296	14935	14445	53	4460	500	10720	10	1	10575831	1599	5.39	0.96	12	0.06	2806.00	15777.00	38550	20230802	-60.78	14490	20240731	4.35	25600	-40.94	20240105	14490	4.35	20240731	38550	-60.78	20230802	14490	4.35	20240731	1.97	N	285490	500	52 억	64571	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History