KissMeData/373200/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230927	161157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6200	1020	2	19.69	13365192810	2193424	104.84	5050	6440	5050	6730	3630	5180	6093.26	0.34	356649	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1173	-25.94	8.08	12	11.59	-239.00	767.00	10450	20230208	-40.67	4050	20230821	53.09	10450	-40.67	20230208	4050	53.09	20230821	10450	-40.67	20230208	4050	53.09	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
3	20230927	151209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6170	990	2	19.11	12783752050	2099867	100.37	5050	6440	5050	6730	3630	5180	6087.93	0.34	342061	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1168	-25.82	8.04	12	11.09	-239.00	767.00	10450	20230208	-40.96	4050	20230821	52.35	10450	-40.96	20230208	4050	52.35	20230821	10450	-40.96	20230208	4050	52.35	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
4	20230927	141209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6340	1160	2	22.39	11607594570	1911458	91.37	5050	6440	5050	6730	3630	5180	6072.68	0.34	267412	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1200	-26.53	8.27	12	10.10	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
5	20230927	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6300	1120	2	21.62	10783645100	1781314	85.15	5050	6440	5050	6730	3630	5180	6053.80	0.34	250444	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1192	-26.36	8.21	12	9.41	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
6	20230927	121150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6300	1120	2	21.62	9786979960	1623013	77.58	5050	6440	5050	6730	3630	5180	6030.18	0.34	190786	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1192	-26.36	8.21	12	8.58	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
7	20230927	111202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6360	1180	2	22.78	7731019100	1298343	62.06	5050	6380	5050	6730	3630	5180	5954.58	0.34	150839	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1204	-26.61	8.29	12	6.86	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
8	20230927	101155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5910	730	2	14.09	2892199420	512476	24.50	5050	6040	5050	6730	3630	5180	5643.67	0.34	50405	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1119	-24.73	7.71	12	2.71	-239.00	767.00	10450	20230208	-43.44	4050	20230821	45.93	10450	-43.44	20230208	4050	45.93	20230821	10450	-43.44	20230208	4050	45.93	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
9	20230927	091216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5490	310	2	5.98	551410010	103643	4.95	5050	5520	5050	6730	3630	5180	5320.41	0.34	11909	7963	6571	5778	4386	3593	6175	3990	19	1550	100	3210	10	1	18927000	1039	-22.97	7.16	12	0.55	-239.00	767.00	10450	20230208	-47.46	4050	20230821	35.56	10450	-47.46	20230208	4050	35.56	20230821	10450	-47.46	20230208	4050	35.56	20230821	1.84	N	373200	100	18 억	64178	N	N	N	00	N
10	20230926	161153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5180	-1020	5	-16.45	12750727835	2079990	328.96	6520	7170	4985	8060	4340	6200	6132.02	0.76	-83422	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	980	-21.67	6.75	12	10.99	-239.00	767.00	10450	20230208	-50.43	4050	20230821	27.90	10450	-50.43	20230208	4050	27.90	20230821	10450	-50.43	20230208	4050	27.90	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
11	20230926	151152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5160	-1040	5	-16.77	12502017455	2032065	321.38	6520	7170	4985	8060	4340	6200	6152.26	0.76	-85080	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	977	-21.59	6.73	12	10.74	-239.00	767.00	10450	20230208	-50.62	4050	20230821	27.41	10450	-50.62	20230208	4050	27.41	20230821	10450	-50.62	20230208	4050	27.41	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
12	20230926	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	-560	5	-9.03	10210719850	1593244	251.98	6520	7170	5640	8060	4340	6200	6409.40	0.76	-104493	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1067	-23.60	7.35	12	8.42	-239.00	767.00	10450	20230208	-46.03	4050	20230821	39.26	10450	-46.03	20230208	4050	39.26	20230821	10450	-46.03	20230208	4050	39.26	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
13	20230926	131147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6030	-170	5	-2.74	9626232440	1492494	236.04	6520	7170	5750	8060	4340	6200	6450.58	0.76	-110477	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1141	-25.23	7.86	12	7.89	-239.00	767.00	10450	20230208	-42.30	4050	20230821	48.89	10450	-42.30	20230208	4050	48.89	20230821	10450	-42.30	20230208	4050	48.89	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
14	20230926	121156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5900	-300	5	-4.84	9250303770	1428689	225.95	6520	7170	5780	8060	4340	6200	6475.62	0.76	-107706	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1117	-24.69	7.69	12	7.55	-239.00	767.00	10450	20230208	-43.54	4050	20230821	45.68	10450	-43.54	20230208	4050	45.68	20230821	10450	-43.54	20230208	4050	45.68	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
15	20230926	111147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6030	-170	5	-2.74	8455484090	1294368	204.71	6520	7170	6000	8060	4340	6200	6533.78	0.76	-102045	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1141	-25.23	7.86	12	6.84	-239.00	767.00	10450	20230208	-42.30	4050	20230821	48.89	10450	-42.30	20230208	4050	48.89	20230821	10450	-42.30	20230208	4050	48.89	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
16	20230926	101150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6120	-80	5	-1.29	7370723400	1114907	176.33	6520	7170	6040	8060	4340	6200	6612.87	0.76	-104590	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1158	-25.61	7.98	12	5.89	-239.00	767.00	10450	20230208	-41.44	4050	20230821	51.11	10450	-41.44	20230208	4050	51.11	20230821	10450	-41.44	20230208	4050	51.11	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
17	20230926	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6390	190	2	3.06	5248588450	776233	122.76	6520	7170	6300	8060	4340	6200	6765.16	0.76	-81475	6813	6506	6313	6006	5813	6410	5910	19	1860	100	3840	10	1	18927000	1209	-26.74	8.33	12	4.10	-239.00	767.00	10450	20230208	-38.85	4050	20230821	57.78	10450	-38.85	20230208	4050	57.78	20230821	10450	-38.85	20230208	4050	57.78	20230821	1.90	N	373200	100	18 억	144731	N	N	N	00	N
18	20230925	161154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6200	-100	5	-1.59	3733671600	590959	74.62	6220	6620	6120	8190	4410	6300	6318.21	1.03	-55170	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1173	-25.94	8.08	12	3.12	-239.00	767.00	10450	20230208	-40.67	4050	20230821	53.09	10450	-40.67	20230208	4050	53.09	20230821	10450	-40.67	20230208	4050	53.09	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
19	20230925	151155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6270	-30	5	-0.48	3500429470	553316	69.86	6220	6620	6120	8190	4410	6300	6326.28	1.03	-59788	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1187	-26.23	8.17	12	2.92	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
20	20230925	141137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6350	50	2	0.79	2919919150	461318	58.25	6220	6620	6120	8190	4410	6300	6329.53	1.03	-51536	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1202	-26.57	8.28	12	2.44	-239.00	767.00	10450	20230208	-39.23	4050	20230821	56.79	10450	-39.23	20230208	4050	56.79	20230821	10450	-39.23	20230208	4050	56.79	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
21	20230925	131143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6250	-50	5	-0.79	2305095310	363903	45.95	6220	6620	6120	8190	4410	6300	6334.38	1.03	-62773	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1183	-26.15	8.15	12	1.92	-239.00	767.00	10450	20230208	-40.19	4050	20230821	54.32	10450	-40.19	20230208	4050	54.32	20230821	10450	-40.19	20230208	4050	54.32	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
22	20230925	121148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6170	-130	5	-2.06	2129187470	335536	42.37	6220	6620	6120	8190	4410	6300	6345.65	1.03	-51679	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1168	-25.82	8.04	12	1.77	-239.00	767.00	10450	20230208	-40.96	4050	20230821	52.35	10450	-40.96	20230208	4050	52.35	20230821	10450	-40.96	20230208	4050	52.35	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
23	20230925	111143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6240	-60	5	-0.95	1825906540	286634	36.19	6220	6620	6130	8190	4410	6300	6370.21	1.03	-36181	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1181	-26.11	8.14	12	1.51	-239.00	767.00	10450	20230208	-40.29	4050	20230821	54.07	10450	-40.29	20230208	4050	54.07	20230821	10450	-40.29	20230208	4050	54.07	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
24	20230925	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6180	-120	5	-1.90	1446751290	225613	28.49	6220	6620	6180	8190	4410	6300	6412.62	1.03	-32664	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1170	-25.86	8.06	12	1.19	-239.00	767.00	10450	20230208	-40.86	4050	20230821	52.59	10450	-40.86	20230208	4050	52.59	20230821	10450	-40.86	20230208	4050	52.59	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
25	20230925	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6480	180	2	2.86	792640960	122289	15.44	6220	6620	6180	8190	4410	6300	6481.97	1.03	7121	6860	6580	6220	5940	5580	6720	6080	19	1890	100	3900	10	1	18927000	1226	-27.11	8.45	12	0.65	-239.00	767.00	10450	20230208	-37.99	4050	20230821	60.00	10450	-37.99	20230208	4050	60.00	20230821	10450	-37.99	20230208	4050	60.00	20230821	1.99	N	373200	100	18 억	194439	N	N	N	00	N
26	20230922	161224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6300	320	2	5.35	4903059680	773019	99.98	5860	6500	5860	7770	4190	5980	6343.28	0.10	182206	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1192	-26.36	8.21	12	4.08	-239.00	767.00	10450	20230208	-39.71	4050	20230821	55.56	10450	-39.71	20230208	4050	55.56	20230821	10450	-39.71	20230208	4050	55.56	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
27	20230922	151219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6320	340	2	5.69	4650874000	733063	94.82	5860	6500	5860	7770	4190	5980	6344.76	0.10	168548	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1196	-26.44	8.24	12	3.87	-239.00	767.00	10450	20230208	-39.52	4050	20230821	56.05	10450	-39.52	20230208	4050	56.05	20230821	10450	-39.52	20230208	4050	56.05	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
28	20230922	141217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6460	480	2	8.03	4132279270	651599	84.28	5860	6500	5860	7770	4190	5980	6342.11	0.10	150435	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1223	-27.03	8.42	12	3.44	-239.00	767.00	10450	20230208	-38.18	4050	20230821	59.51	10450	-38.18	20230208	4050	59.51	20230821	10450	-38.18	20230208	4050	59.51	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
29	20230922	131101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6360	380	2	6.35	3467968780	548242	70.91	5860	6490	5860	7770	4190	5980	6326.02	0.10	129304	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1204	-26.61	8.29	12	2.90	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
30	20230922	121059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6390	410	2	6.86	3247257700	513562	66.43	5860	6490	5860	7770	4190	5980	6323.44	0.10	117048	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1209	-26.74	8.33	12	2.71	-239.00	767.00	10450	20230208	-38.85	4050	20230821	57.78	10450	-38.85	20230208	4050	57.78	20230821	10450	-38.85	20230208	4050	57.78	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
31	20230922	111055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6430	450	2	7.53	2827702840	448137	57.96	5860	6490	5860	7770	4190	5980	6310.38	0.10	98551	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1217	-26.90	8.38	12	2.37	-239.00	767.00	10450	20230208	-38.47	4050	20230821	58.77	10450	-38.47	20230208	4050	58.77	20230821	10450	-38.47	20230208	4050	58.77	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
32	20230922	101052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6340	360	2	6.02	1895502360	302892	39.18	5860	6410	5860	7770	4190	5980	6258.61	0.10	70328	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1200	-26.53	8.27	12	1.60	-239.00	767.00	10450	20230208	-39.33	4050	20230821	56.54	10450	-39.33	20230208	4050	56.54	20230821	10450	-39.33	20230208	4050	56.54	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
33	20230922	091053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6220	240	2	4.01	697137360	113482	14.68	5860	6280	5860	7770	4190	5980	6144.08	0.10	23748	6726	6352	6166	5792	5606	6260	5700	19	1790	100	3700	10	1	18927000	1177	-26.03	8.11	12	0.60	-239.00	767.00	10450	20230208	-40.48	4050	20230821	53.58	10450	-40.48	20230208	4050	53.58	20230821	10450	-40.48	20230208	4050	53.58	20230821	2.48	N	373200	100	18 억	19453	N	N	N	00	N
34	20230921	161051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5980	-470	5	-7.29	4797041920	769258	12.32	6470	6540	5980	8380	4520	6450	6236.15	0.48	-73604	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1132	-25.02	7.80	12	4.06	-239.00	767.00	10450	20230208	-42.78	4050	20230821	47.65	10450	-42.78	20230208	4050	47.65	20230821	10450	-42.78	20230208	4050	47.65	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
35	20230921	151041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6030	-420	5	-6.51	4454420610	712156	11.41	6470	6540	6020	8380	4520	6450	6254.76	0.48	-75625	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1141	-25.23	7.86	12	3.76	-239.00	767.00	10450	20230208	-42.30	4050	20230821	48.89	10450	-42.30	20230208	4050	48.89	20230821	10450	-42.30	20230208	4050	48.89	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
36	20230921	141046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6190	-260	5	-4.03	4182165910	667630	10.70	6470	6540	6020	8380	4520	6450	6264.12	0.48	-68116	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1172	-25.90	8.07	12	3.53	-239.00	767.00	10450	20230208	-40.77	4050	20230821	52.84	10450	-40.77	20230208	4050	52.84	20230821	10450	-40.77	20230208	4050	52.84	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
37	20230921	131046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6090	-360	5	-5.58	3949865600	629689	10.09	6470	6540	6020	8380	4520	6450	6272.65	0.48	-64804	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1153	-25.48	7.94	12	3.33	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
38	20230921	121037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6090	-360	5	-5.58	3831100660	610223	9.78	6470	6540	6020	8380	4520	6450	6278.12	0.48	-61458	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1153	-25.48	7.94	12	3.22	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
39	20230921	111100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6210	-240	5	-3.72	3210562690	508654	8.15	6470	6540	6110	8380	4520	6450	6311.80	0.48	-37831	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1175	-25.98	8.10	12	2.69	-239.00	767.00	10450	20230208	-40.57	4050	20230821	53.33	10450	-40.57	20230208	4050	53.33	20230821	10450	-40.57	20230208	4050	53.33	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
40	20230921	101036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6260	-190	5	-2.95	2676796550	423159	6.78	6470	6540	6110	8380	4520	6450	6325.67	0.48	-32394	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1185	-26.19	8.16	12	2.24	-239.00	767.00	10450	20230208	-40.10	4050	20230821	54.57	10450	-40.10	20230208	4050	54.57	20230821	10450	-40.10	20230208	4050	54.57	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
41	20230921	091039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6270	-180	5	-2.79	1074288030	172065	2.76	6470	6470	6110	8380	4520	6450	6243.17	0.48	3040	7630	7040	6640	6050	5650	7335	6345	19	1930	100	3990	10	1	18927000	1187	-26.23	8.17	12	0.91	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	2.65	N	373200	100	18 억	89940	N	N	N	00	N
42	20230920	161050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6450	220	2	3.53	42444796450	6215621	1266.35	6250	7230	6240	8090	4370	6230	6829.14	0.67	-32025	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1221	-26.99	8.41	12	32.84	-239.00	767.00	10450	20230208	-38.28	4050	20230821	59.26	10450	-38.28	20230208	4050	59.26	20230821	10450	-38.28	20230208	4050	59.26	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
43	20230920	151021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6580	350	2	5.62	42012072780	6149175	1252.81	6250	7230	6240	8090	4370	6230	6832.23	0.67	-51768	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1245	-27.53	8.58	12	32.49	-239.00	767.00	10450	20230208	-37.03	4050	20230821	62.47	10450	-37.03	20230208	4050	62.47	20230821	10450	-37.03	20230208	4050	62.47	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
44	20230920	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6480	250	2	4.01	40626577900	5938412	1209.87	6250	7230	6240	8090	4370	6230	6841.41	0.67	-93239	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1226	-27.11	8.45	12	31.38	-239.00	767.00	10450	20230208	-37.99	4050	20230821	60.00	10450	-37.99	20230208	4050	60.00	20230821	10450	-37.99	20230208	4050	60.00	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
45	20230920	131031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6510	280	2	4.49	39573678050	5774957	1176.57	6250	7230	6240	8090	4370	6230	6852.73	0.67	-115701	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1232	-27.24	8.49	12	30.51	-239.00	767.00	10450	20230208	-37.70	4050	20230821	60.74	10450	-37.70	20230208	4050	60.74	20230821	10450	-37.70	20230208	4050	60.74	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
46	20230920	121030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6590	360	2	5.78	38266849340	5574924	1135.81	6250	7230	6240	8090	4370	6230	6864.20	0.67	-92178	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1247	-27.57	8.59	12	29.45	-239.00	767.00	10450	20230208	-36.94	4050	20230821	62.72	10450	-36.94	20230208	4050	62.72	20230821	10450	-36.94	20230208	4050	62.72	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
47	20230920	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6970	740	2	11.88	32704064700	4742488	966.22	6250	7230	6240	8090	4370	6230	6896.09	0.67	-121646	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1319	-29.16	9.09	12	25.06	-239.00	767.00	10450	20230208	-33.30	4050	20230821	72.10	10450	-33.30	20230208	4050	72.10	20230821	10450	-33.30	20230208	4050	72.10	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
48	20230920	101016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6620	390	2	6.26	4958005870	758674	154.57	6250	6700	6240	8090	4370	6230	6535.44	0.67	8971	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1253	-27.70	8.63	12	4.01	-239.00	767.00	10450	20230208	-36.65	4050	20230821	63.46	10450	-36.65	20230208	4050	63.46	20230821	10450	-36.65	20230208	4050	63.46	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
49	20230920	091028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6400	170	2	2.73	762852180	119713	24.39	6250	6450	6240	8090	4370	6230	6373.37	0.67	675	6670	6450	6140	5920	5610	6295	5765	19	1860	100	3860	10	1	18927000	1211	-26.78	8.34	12	0.63	-239.00	767.00	10450	20230208	-38.76	4050	20230821	58.02	10450	-38.76	20230208	4050	58.02	20230821	10450	-38.76	20230208	4050	58.02	20230821	2.70	N	373200	100	18 억	126988	N	N	N	00	N
50	20230919	161025	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	-130	5	-2.04	2893996160	479613	38.86	6360	6360	5830	8260	4460	6360	6033.96	1.11	-82738	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1179	-26.07	8.12	12	2.53	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
51	20230919	151027	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	6170	-190	5	-2.99	2803746480	465126	37.68	6360	6360	5830	8260	4460	6360	6027.93	1.11	-81880	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1168	-25.82	8.04	12	2.46	-239.00	767.00	10450	20230208	-40.96	4050	20230821	52.35	10450	-40.96	20230208	4050	52.35	20230821	10450	-40.96	20230208	4050	52.35	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
52	20230919	141030	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	6200	-160	5	-2.52	2503437060	416546	33.75	6360	6360	5830	8260	4460	6360	6009.99	1.11	-88132	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1173	-25.94	8.08	12	2.20	-239.00	767.00	10450	20230208	-40.67	4050	20230821	53.09	10450	-40.67	20230208	4050	53.09	20230821	10450	-40.67	20230208	4050	53.09	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
53	20230919	131010	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	6000	-360	5	-5.66	2094634730	349931	28.35	6360	6360	5830	8260	4460	6360	5985.85	1.11	-87314	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1136	-25.10	7.82	12	1.85	-239.00	767.00	10450	20230208	-42.58	4050	20230821	48.15	10450	-42.58	20230208	4050	48.15	20230821	10450	-42.58	20230208	4050	48.15	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
54	20230919	121025	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	5950	-410	5	-6.45	1672963280	280284	22.71	6360	6360	5830	8260	4460	6360	5968.81	1.11	-68517	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1126	-24.90	7.76	12	1.48	-239.00	767.00	10450	20230208	-43.06	4050	20230821	46.91	10450	-43.06	20230208	4050	46.91	20230821	10450	-43.06	20230208	4050	46.91	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
55	20230919	111032	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	5880	-480	5	-7.55	1529775140	256035	20.74	6360	6360	5830	8260	4460	6360	5974.87	1.11	-66630	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1113	-24.60	7.67	12	1.35	-239.00	767.00	10450	20230208	-43.73	4050	20230821	45.19	10450	-43.73	20230208	4050	45.19	20230821	10450	-43.73	20230208	4050	45.19	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
56	20230919	101024	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	5900	-460	5	-7.23	1265877520	211048	17.10	6360	6360	5830	8260	4460	6360	5998.05	1.11	-59019	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1117	-24.69	7.69	12	1.12	-239.00	767.00	10450	20230208	-43.54	4050	20230821	45.68	10450	-43.54	20230208	4050	45.68	20230821	10450	-43.54	20230208	4050	45.68	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
57	20230919	091022	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	5930	-430	5	-6.76	654184630	107476	8.71	6360	6360	5830	8260	4460	6360	6086.79	1.11	-30680	6853	6606	6373	6126	5893	6730	6250	19	1900	100	3940	10	1	18927000	1122	-24.81	7.73	12	0.57	-239.00	767.00	10450	20230208	-43.25	4050	20230821	46.42	10450	-43.25	20230208	4050	46.42	20230821	10450	-43.25	20230208	4050	46.42	20230821	2.74	N	373200	100	18 억	209726	N	N	N	01	N
58	20230918	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6360	200	2	3.25	7847512190	1219933	195.12	6140	6620	6140	8000	4320	6160	6433.14	0.78	66159	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1204	-26.61	8.29	12	6.45	-239.00	767.00	10450	20230208	-39.14	4050	20230821	57.04	10450	-39.14	20230208	4050	57.04	20230821	10450	-39.14	20230208	4050	57.04	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
59	20230918	151024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6310	150	2	2.44	7601567870	1181139	188.91	6140	6620	6140	8000	4320	6160	6436.18	0.78	75272	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1194	-26.40	8.23	12	6.24	-239.00	767.00	10450	20230208	-39.62	4050	20230821	55.80	10450	-39.62	20230208	4050	55.80	20230821	10450	-39.62	20230208	4050	55.80	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
60	20230918	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6320	160	2	2.60	7286666170	1131364	180.95	6140	6620	6140	8000	4320	6160	6441.01	0.78	72537	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1196	-26.44	8.24	12	5.98	-239.00	767.00	10450	20230208	-39.52	4050	20230821	56.05	10450	-39.52	20230208	4050	56.05	20230821	10450	-39.52	20230208	4050	56.05	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
61	20230918	131021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6350	190	2	3.08	7012569060	1087963	174.01	6140	6620	6140	8000	4320	6160	6446.03	0.78	77280	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1202	-26.57	8.28	12	5.75	-239.00	767.00	10450	20230208	-39.23	4050	20230821	56.79	10450	-39.23	20230208	4050	56.79	20230821	10450	-39.23	20230208	4050	56.79	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
62	20230918	121031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6410	250	2	4.06	6624693960	1026898	164.24	6140	6620	6140	8000	4320	6160	6451.64	0.78	90373	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1213	-26.82	8.36	12	5.43	-239.00	767.00	10450	20230208	-38.66	4050	20230821	58.27	10450	-38.66	20230208	4050	58.27	20230821	10450	-38.66	20230208	4050	58.27	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
63	20230918	111011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6480	320	2	5.19	5353671240	827158	132.30	6140	6620	6140	8000	4320	6160	6472.99	0.78	86764	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1226	-27.11	8.45	12	4.37	-239.00	767.00	10450	20230208	-37.99	4050	20230821	60.00	10450	-37.99	20230208	4050	60.00	20230821	10450	-37.99	20230208	4050	60.00	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
64	20230918	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6540	380	2	6.17	4341297620	670828	107.29	6140	6620	6140	8000	4320	6160	6472.32	0.78	69255	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1238	-27.36	8.53	12	3.54	-239.00	767.00	10450	20230208	-37.42	4050	20230821	61.48	10450	-37.42	20230208	4050	61.48	20230821	10450	-37.42	20230208	4050	61.48	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
65	20230918	091011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6430	270	2	4.38	957697040	150272	24.03	6140	6500	6140	8000	4320	6160	6375.46	0.78	8955	6440	6300	6180	6040	5920	6370	6110	19	1840	100	3810	10	1	18927000	1217	-26.90	8.38	12	0.79	-239.00	767.00	10450	20230208	-38.47	4050	20230821	58.77	10450	-38.47	20230208	4050	58.77	20230821	10450	-38.47	20230208	4050	58.77	20230821	2.66	N	373200	100	18 억	146865	N	N	N	00	N
66	20230915	161019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6160	100	2	1.65	3841038320	621301	49.67	6110	6320	6060	7870	4250	6060	6182.28	0.77	-415	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1166	-25.77	8.03	12	3.28	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
67	20230915	151016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6210	150	2	2.48	3659176100	591855	47.31	6110	6320	6060	7870	4250	6060	6182.57	0.77	-3108	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1175	-25.98	8.10	12	3.13	-239.00	767.00	10450	20230208	-40.57	4050	20230821	53.33	10450	-40.57	20230208	4050	53.33	20230821	10450	-40.57	20230208	4050	53.33	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
68	20230915	141021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6140	80	2	1.32	3085333130	498920	39.88	6110	6320	6060	7870	4250	6060	6184.04	0.77	-3836	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1162	-25.69	8.01	12	2.64	-239.00	767.00	10450	20230208	-41.24	4050	20230821	51.60	10450	-41.24	20230208	4050	51.60	20230821	10450	-41.24	20230208	4050	51.60	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
69	20230915	131008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6160	100	2	1.65	2806285370	453565	36.26	6110	6320	6060	7870	4250	6060	6187.19	0.77	2151	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1166	-25.77	8.03	12	2.40	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
70	20230915	121015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6150	90	2	1.49	1580801690	256553	20.51	6110	6270	6060	7870	4250	6060	6161.72	0.77	2107	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1164	-25.73	8.02	12	1.36	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
71	20230915	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6160	100	2	1.65	1459073710	236791	18.93	6110	6270	6060	7870	4250	6060	6161.89	0.77	899	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1166	-25.77	8.03	12	1.25	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
72	20230915	101023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6110	50	2	0.83	973109980	158145	12.64	6110	6240	6060	7870	4250	6060	6153.31	0.77	-10733	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1156	-25.56	7.97	12	0.84	-239.00	767.00	10450	20230208	-41.53	4050	20230821	50.86	10450	-41.53	20230208	4050	50.86	20230821	10450	-41.53	20230208	4050	50.86	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
73	20230915	091010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6160	100	2	1.65	242883980	39689	3.17	6110	6200	6060	7870	4250	6060	6119.77	0.77	-7185	6846	6452	5936	5542	5026	6650	5740	19	1810	100	3750	10	1	18927000	1166	-25.77	8.03	12	0.21	-239.00	767.00	10450	20230208	-41.05	4050	20230821	52.10	10450	-41.05	20230208	4050	52.10	20230821	10450	-41.05	20230208	4050	52.10	20230821	2.87	N	373200	100	18 억	145205	N	N	N	00	N
74	20230914	161022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6060	70	2	1.17	7429072390	1239127	80.39	5890	6330	5420	7780	4200	5990	5995.40	0.19	106497	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1147	-25.36	7.90	12	6.55	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
75	20230914	150948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6060	70	2	1.17	7252569490	1209939	78.49	5890	6330	5420	7780	4200	5990	5994.16	0.19	105300	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1147	-25.36	7.90	12	6.39	-239.00	767.00	10450	20230208	-42.01	4050	20230821	49.63	10450	-42.01	20230208	4050	49.63	20230821	10450	-42.01	20230208	4050	49.63	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
76	20230914	141015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6070	80	2	1.34	7012319800	1170243	75.92	5890	6330	5420	7780	4200	5990	5992.19	0.19	101348	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1149	-25.40	7.91	12	6.18	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
77	20230914	130953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6020	30	2	0.50	5708191780	955469	61.99	5890	6330	5420	7780	4200	5990	5974.23	0.19	54520	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1139	-25.19	7.85	12	5.05	-239.00	767.00	10450	20230208	-42.39	4050	20230821	48.64	10450	-42.39	20230208	4050	48.64	20230821	10450	-42.39	20230208	4050	48.64	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
78	20230914	121002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5870	-120	5	-2.00	2119525260	367823	23.86	5890	6000	5420	7780	4200	5990	5762.31	0.19	66964	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1111	-24.56	7.65	12	1.94	-239.00	767.00	10450	20230208	-43.83	4050	20230821	44.94	10450	-43.83	20230208	4050	44.94	20230821	10450	-43.83	20230208	4050	44.94	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
79	20230914	110954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5850	-140	5	-2.34	1898438670	330238	21.42	5890	6000	5420	7780	4200	5990	5748.65	0.19	55282	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1107	-24.48	7.63	12	1.74	-239.00	767.00	10450	20230208	-44.02	4050	20230821	44.44	10450	-44.02	20230208	4050	44.44	20230821	10450	-44.02	20230208	4050	44.44	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
80	20230914	100948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5810	-180	5	-3.01	1500559330	261632	16.97	5890	6000	5420	7780	4200	5990	5735.31	0.19	48932	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1100	-24.31	7.57	12	1.38	-239.00	767.00	10450	20230208	-44.40	4050	20230821	43.46	10450	-44.40	20230208	4050	43.46	20230821	10450	-44.40	20230208	4050	43.46	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
81	20230914	091007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5640	-350	5	-5.84	580502530	100978	6.55	5890	6000	5420	7780	4200	5990	5748.63	0.19	19378	6816	6402	6186	5772	5556	6295	5665	19	1790	100	3710	10	1	18927000	1067	-23.60	7.35	12	0.53	-239.00	767.00	10450	20230208	-46.03	4050	20230821	39.26	10450	-46.03	20230208	4050	39.26	20230821	10450	-46.03	20230208	4050	39.26	20230821	3.59	N	373200	100	18 억	35094	N	N	N	00	N
82	20230913	161011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5990	-160	5	-2.60	9589357260	1532033	17.08	6020	6600	5970	7990	4310	6150	6259.30	0.28	-27272	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1134	-25.06	7.81	12	8.09	-239.00	767.00	10450	20230208	-42.68	4050	20230821	47.90	10450	-42.68	20230208	4050	47.90	20230821	10450	-42.68	20230208	4050	47.90	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
83	20230913	151002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6020	-130	5	-2.11	9115274600	1453062	16.20	6020	6600	6000	7990	4310	6150	6273.16	0.28	-34215	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1139	-25.19	7.85	12	7.68	-239.00	767.00	10450	20230208	-42.39	4050	20230821	48.64	10450	-42.39	20230208	4050	48.64	20230821	10450	-42.39	20230208	4050	48.64	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
84	20230913	141010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6100	-50	5	-0.81	8860777960	1411182	15.74	6020	6600	6000	7990	4310	6150	6278.98	0.28	-33099	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1155	-25.52	7.95	12	7.46	-239.00	767.00	10450	20230208	-41.63	4050	20230821	50.62	10450	-41.63	20230208	4050	50.62	20230821	10450	-41.63	20230208	4050	50.62	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
85	20230913	130941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6130	-20	5	-0.33	8519253660	1355327	15.11	6020	6600	6000	7990	4310	6150	6285.76	0.28	-33577	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1160	-25.65	7.99	12	7.16	-239.00	767.00	10450	20230208	-41.34	4050	20230821	51.36	10450	-41.34	20230208	4050	51.36	20230821	10450	-41.34	20230208	4050	51.36	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
86	20230913	121007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6090	-60	5	-0.98	8343024390	1326528	14.79	6020	6600	6000	7990	4310	6150	6289.38	0.28	-35631	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1153	-25.48	7.94	12	7.01	-239.00	767.00	10450	20230208	-41.72	4050	20230821	50.37	10450	-41.72	20230208	4050	50.37	20230821	10450	-41.72	20230208	4050	50.37	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
87	20230913	111006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6130	-20	5	-0.33	7489007990	1187888	13.25	6020	6600	6000	7990	4310	6150	6304.48	0.28	-34832	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1160	-25.65	7.99	12	6.28	-239.00	767.00	10450	20230208	-41.34	4050	20230821	51.36	10450	-41.34	20230208	4050	51.36	20230821	10450	-41.34	20230208	4050	51.36	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
88	20230913	100951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6070	-80	5	-1.30	6828349850	1079607	12.04	6020	6600	6000	7990	4310	6150	6324.86	0.28	-36364	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1149	-25.40	7.91	12	5.70	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
89	20230913	090944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6430	280	2	4.55	3461073700	542458	6.05	6020	6600	6000	7990	4310	6150	6380.39	0.28	-33445	7463	6806	6093	5436	4723	7135	5765	19	1840	100	3810	10	1	18927000	1217	-26.90	8.38	12	2.87	-239.00	767.00	10450	20230208	-38.47	4050	20230821	58.77	10450	-38.47	20230208	4050	58.77	20230821	10450	-38.47	20230208	4050	58.77	20230821	4.74	N	373200	100	18 억	52831	N	N	N	00	N
90	20230912	160942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6150	540	2	9.63	57290734480	8929984	421.88	5520	6750	5380	7290	3930	5610	6415.74	1.46	-240501	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1164	-25.73	8.02	12	47.18	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
91	20230912	150952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6230	620	2	11.05	55746850430	8681583	410.15	5520	6750	5380	7290	3930	5610	6421.28	1.46	-248543	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1179	-26.07	8.12	12	45.87	-239.00	767.00	10450	20230208	-40.38	4050	20230821	53.83	10450	-40.38	20230208	4050	53.83	20230821	10450	-40.38	20230208	4050	53.83	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
92	20230912	140949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6080	470	2	8.38	51947669100	8066058	381.07	5520	6750	5380	7290	3930	5610	6440.28	1.46	-220286	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1151	-25.44	7.93	12	42.62	-239.00	767.00	10450	20230208	-41.82	4050	20230821	50.12	10450	-41.82	20230208	4050	50.12	20230821	10450	-41.82	20230208	4050	50.12	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
93	20230912	130936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6150	540	2	9.63	49831649150	7715028	364.49	5520	6750	5380	7290	3930	5610	6459.04	1.46	-255487	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1164	-25.73	8.02	12	40.76	-239.00	767.00	10450	20230208	-41.15	4050	20230821	51.85	10450	-41.15	20230208	4050	51.85	20230821	10450	-41.15	20230208	4050	51.85	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
94	20230912	120937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6270	660	2	11.76	47761830790	7384949	348.89	5520	6750	5380	7290	3930	5610	6467.46	1.46	-236880	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1187	-26.23	8.17	12	39.02	-239.00	767.00	10450	20230208	-40.00	4050	20230821	54.81	10450	-40.00	20230208	4050	54.81	20230821	10450	-40.00	20230208	4050	54.81	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
95	20230912	110943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6450	840	2	14.97	43147209090	6642268	313.80	5520	6750	5380	7290	3930	5610	6495.86	1.46	-244063	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1221	-26.99	8.41	12	35.09	-239.00	767.00	10450	20230208	-38.28	4050	20230821	59.26	10450	-38.28	20230208	4050	59.26	20230821	10450	-38.28	20230208	4050	59.26	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
96	20230912	100933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6590	980	2	17.47	32138599420	4973506	234.97	5520	6720	5380	7290	3930	5610	6461.97	1.46	-235185	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1247	-27.57	8.59	12	26.28	-239.00	767.00	10450	20230208	-36.94	4050	20230821	62.72	10450	-36.94	20230208	4050	62.72	20230821	10450	-36.94	20230208	4050	62.72	20230821	4.80	N	373200	100	18 억	276361	N	N	N	00	N
97	20230912	090955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	6070	460	2	8.20	1971711600	339703	16.05	5520	6070	5380	7290	3930	5610	5804.25	1.46	53424	6420	6015	5445	5040	4470	6217	5242	19	1680	100	3470	10	1	18927000	1149	-25.40	7.91	12	1.79	-239.00	767.00	10450	20230208	-41.91	4050	20230821	49.88	10450	-41.91	20230208	4050	49.88	20230821	10450	-41.91	20230208	4050	49.88	20230821	4.80	N	373200	100	18 억	276361	Y	N	N	00	N
98	20230911	160936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	740	2	15.20	11410714265	2097064	1253.60	4875	5850	4875	6330	3410	4870	5441.00	0.31	236107	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1062	-23.47	7.31	12	11.08	-239.00	767.00	10450	20230208	-46.32	4050	20230821	38.52	10450	-46.32	20230208	4050	38.52	20230821	10450	-46.32	20230208	4050	38.52	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
99	20230911	150938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5690	820	2	16.84	9914576525	1835716	1097.37	4875	5740	4875	6330	3410	4870	5401.06	0.31	248998	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1077	-23.81	7.42	12	9.70	-239.00	767.00	10450	20230208	-45.55	4050	20230821	40.49	10450	-45.55	20230208	4050	40.49	20230821	10450	-45.55	20230208	4050	40.49	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
100	20230911	140948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5660	790	2	16.22	7888475285	1473355	880.76	4875	5740	4875	6330	3410	4870	5354.23	0.31	205206	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1071	-23.68	7.38	12	7.78	-239.00	767.00	10450	20230208	-45.84	4050	20230821	39.75	10450	-45.84	20230208	4050	39.75	20230821	10450	-45.84	20230208	4050	39.75	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
101	20230911	130921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	460	2	9.45	5161825255	980996	586.43	4875	5420	4875	6330	3410	4870	5261.99	0.31	226185	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1009	-22.30	6.95	12	5.18	-239.00	767.00	10450	20230208	-49.00	4050	20230821	31.60	10450	-49.00	20230208	4050	31.60	20230821	10450	-49.00	20230208	4050	31.60	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
102	20230911	120937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5330	460	2	9.45	4758484525	905726	541.43	4875	5420	4875	6330	3410	4870	5253.96	0.31	212788	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1009	-22.30	6.95	12	4.79	-239.00	767.00	10450	20230208	-49.00	4050	20230821	31.60	10450	-49.00	20230208	4050	31.60	20230821	10450	-49.00	20230208	4050	31.60	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
103	20230911	110919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	490	2	10.06	3950733425	754931	451.29	4875	5360	4875	6330	3410	4870	5233.44	0.31	185047	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1014	-22.43	6.99	12	3.99	-239.00	767.00	10450	20230208	-48.71	4050	20230821	32.35	10450	-48.71	20230208	4050	32.35	20230821	10450	-48.71	20230208	4050	32.35	20230821	4.54	N	373200	100	18 억	58857	Y	N	N	00	N
104	20230911	100921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	430	2	8.83	2699136505	519987	310.84	4875	5310	4875	6330	3410	4870	5191.04	0.31	123463	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	1003	-22.18	6.91	12	2.75	-239.00	767.00	10450	20230208	-49.28	4050	20230821	30.86	10450	-49.28	20230208	4050	30.86	20230821	10450	-49.28	20230208	4050	30.86	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
105	20230911	090918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5000	130	2	2.67	116681240	23467	14.03	4875	5050	4875	6330	3410	4870	4974.04	0.31	2033	5093	4981	4908	4796	4723	4945	4760	19	1460	100	3010	10	1	18927000	946	-20.92	6.52	12	0.12	-239.00	767.00	10450	20230208	-52.15	4050	20230821	23.46	10450	-52.15	20230208	4050	23.46	20230821	10450	-52.15	20230208	4050	23.46	20230821	4.54	N	373200	100	18 억	58857	N	N	N	00	N
106	20230908	160942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4870	-120	5	-2.40	811179890	166005	16.89	4990	5020	4835	6480	3495	4990	4886.51	0.38	-13104	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	922	-20.38	6.35	12	0.88	-239.00	767.00	10450	20230208	-53.40	4050	20230821	20.25	10450	-53.40	20230208	4050	20.25	20230821	10450	-53.40	20230208	4050	20.25	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
107	20230908	150944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	-95	5	-1.90	760295745	155559	15.83	4990	5020	4835	6480	3495	4990	4887.44	0.38	-14448	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	926	-20.48	6.38	12	0.82	-239.00	767.00	10450	20230208	-53.16	4050	20230821	20.86	10450	-53.16	20230208	4050	20.86	20230821	10450	-53.16	20230208	4050	20.86	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
108	20230908	140932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4885	-105	5	-2.10	678193500	138727	14.12	4990	5020	4835	6480	3495	4990	4888.62	0.38	-17936	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	925	-20.44	6.37	12	0.73	-239.00	767.00	10450	20230208	-53.25	4050	20230821	20.62	10450	-53.25	20230208	4050	20.62	20230821	10450	-53.25	20230208	4050	20.62	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
109	20230908	130941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4845	-145	5	-2.91	628117640	128474	13.07	4990	5020	4835	6480	3495	4990	4888.99	0.38	-17809	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	917	-20.27	6.32	12	0.68	-239.00	767.00	10450	20230208	-53.64	4050	20230821	19.63	10450	-53.64	20230208	4050	19.63	20230821	10450	-53.64	20230208	4050	19.63	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
110	20230908	120953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4855	-135	5	-2.71	513086375	104768	10.66	4990	5020	4835	6480	3495	4990	4897.27	0.38	-16889	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	919	-20.31	6.33	12	0.55	-239.00	767.00	10450	20230208	-53.54	4050	20230821	19.88	10450	-53.54	20230208	4050	19.88	20230821	10450	-53.54	20230208	4050	19.88	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
111	20230908	110948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4875	-115	5	-2.30	384135780	78226	7.96	4990	5020	4835	6480	3495	4990	4910.49	0.38	-14494	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	923	-20.40	6.36	12	0.41	-239.00	767.00	10450	20230208	-53.35	4050	20230821	20.37	10450	-53.35	20230208	4050	20.37	20230821	10450	-53.35	20230208	4050	20.37	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
112	20230908	100940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4865	-125	5	-2.51	286724510	58207	5.92	4990	5020	4860	6480	3495	4990	4925.84	0.38	-18113	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	921	-20.36	6.34	12	0.31	-239.00	767.00	10450	20230208	-53.44	4050	20230821	20.12	10450	-53.44	20230208	4050	20.12	20230821	10450	-53.44	20230208	4050	20.12	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
113	20230908	090947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4985	-5	5	-0.10	56002740	11339	1.15	4990	5020	4905	6480	3495	4990	4938.49	0.38	-550	5473	5231	5058	4816	4643	5145	4730	19	1490	100	3090	5	1	18927000	944	-20.86	6.50	12	0.06	-239.00	767.00	10450	20230208	-52.30	4050	20230821	23.09	10450	-52.30	20230208	4050	23.09	20230821	10450	-52.30	20230208	4050	23.09	20230821	4.52	N	373200	100	18 억	71565	N	N	N	00	N
114	20230907	160929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4990	-5	5	-0.10	5005487015	979673	287.23	5100	5300	4885	6490	3500	4995	5109.55	0.81	-78742	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	5	1	18927000	944	-20.88	6.51	12	5.18	-239.00	767.00	10450	20230208	-52.25	4050	20230821	23.21	10450	-52.25	20230208	4050	23.21	20230821	10450	-52.25	20230208	4050	23.21	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
115	20230907	150935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4965	-30	5	-0.60	4850733085	948549	278.11	5100	5300	4885	6490	3500	4995	5113.85	0.81	-79089	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	5	1	18927000	940	-20.77	6.47	12	5.01	-239.00	767.00	10450	20230208	-52.49	4050	20230821	22.59	10450	-52.49	20230208	4050	22.59	20230821	10450	-52.49	20230208	4050	22.59	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
116	20230907	140934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4980	-15	5	-0.30	4610001785	899849	263.83	5100	5300	4885	6490	3500	4995	5123.08	0.81	-79722	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	5	1	18927000	943	-20.84	6.49	12	4.75	-239.00	767.00	10450	20230208	-52.34	4050	20230821	22.96	10450	-52.34	20230208	4050	22.96	20230821	10450	-52.34	20230208	4050	22.96	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
117	20230907	130928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4955	-40	5	-0.80	4419398315	861444	252.57	5100	5300	4885	6490	3500	4995	5130.22	0.81	-61981	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	5	1	18927000	938	-20.73	6.46	12	4.55	-239.00	767.00	10450	20230208	-52.58	4050	20230821	22.35	10450	-52.58	20230208	4050	22.35	20230821	10450	-52.58	20230208	4050	22.35	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
118	20230907	120943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5020	25	2	0.50	4130471995	803396	235.55	5100	5300	4885	6490	3500	4995	5141.27	0.81	-63611	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	10	1	18927000	950	-21.00	6.54	12	4.24	-239.00	767.00	10450	20230208	-51.96	4050	20230821	23.95	10450	-51.96	20230208	4050	23.95	20230821	10450	-51.96	20230208	4050	23.95	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
119	20230907	110931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5100	105	2	2.10	3760493955	730896	214.29	5100	5300	4885	6490	3500	4995	5145.05	0.81	-54617	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	10	1	18927000	965	-21.34	6.65	12	3.86	-239.00	767.00	10450	20230208	-51.20	4050	20230821	25.93	10450	-51.20	20230208	4050	25.93	20230821	10450	-51.20	20230208	4050	25.93	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
120	20230907	100932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5120	125	2	2.50	3051093165	593433	173.99	5100	5300	4885	6490	3500	4995	5141.43	0.81	-62803	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	10	1	18927000	969	-21.42	6.68	12	3.14	-239.00	767.00	10450	20230208	-51.00	4050	20230821	26.42	10450	-51.00	20230208	4050	26.42	20230821	10450	-51.00	20230208	4050	26.42	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
121	20230907	090946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4950	-45	5	-0.90	280927490	56323	16.51	5100	5100	4885	6490	3500	4995	4987.79	0.81	-22494	5248	5121	4943	4816	4638	5185	4880	19	1495	100	3090	5	1	18927000	937	-20.71	6.45	12	0.30	-239.00	767.00	10450	20230208	-52.63	4050	20230821	22.22	10450	-52.63	20230208	4050	22.22	20230821	10450	-52.63	20230208	4050	22.22	20230821	4.33	N	373200	100	18 억	153075	N	N	N	00	N
122	20230906	160933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4995	125	2	2.57	1660711555	334942	107.78	4870	5070	4765	6330	3410	4870	4958.09	0.63	30457	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	945	-20.90	6.51	12	1.77	-239.00	767.00	10450	20230208	-52.20	4050	20230821	23.33	10450	-52.20	20230208	4050	23.33	20230821	10450	-52.20	20230208	4050	23.33	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
123	20230906	150935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4985	115	2	2.36	1556454390	314060	101.06	4870	5070	4765	6330	3410	4870	4956.05	0.63	29214	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	944	-20.86	6.50	12	1.66	-239.00	767.00	10450	20230208	-52.30	4050	20230821	23.09	10450	-52.30	20230208	4050	23.09	20230821	10450	-52.30	20230208	4050	23.09	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
124	20230906	140936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5000	130	2	2.67	1364931505	275633	88.70	4870	5070	4765	6330	3410	4870	4952.14	0.63	30898	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	10	1	18927000	946	-20.92	6.52	12	1.46	-239.00	767.00	10450	20230208	-52.15	4050	20230821	23.46	10450	-52.15	20230208	4050	23.46	20230821	10450	-52.15	20230208	4050	23.46	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
125	20230906	130924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5050	180	2	3.70	1209060805	244538	78.69	4870	5070	4765	6330	3410	4870	4944.42	0.63	28801	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	10	1	18927000	956	-21.13	6.58	12	1.29	-239.00	767.00	10450	20230208	-51.67	4050	20230821	24.69	10450	-51.67	20230208	4050	24.69	20230821	10450	-51.67	20230208	4050	24.69	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
126	20230906	120936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4980	110	2	2.26	813284525	165821	53.36	4870	5010	4765	6330	3410	4870	4904.70	0.63	13730	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	943	-20.84	6.49	12	0.88	-239.00	767.00	10450	20230208	-52.34	4050	20230821	22.96	10450	-52.34	20230208	4050	22.96	20230821	10450	-52.34	20230208	4050	22.96	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
127	20230906	110945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4935	65	2	1.33	474261195	97501	31.38	4870	4990	4765	6330	3410	4870	4864.14	0.63	5049	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	934	-20.65	6.43	12	0.52	-239.00	767.00	10450	20230208	-52.78	4050	20230821	21.85	10450	-52.78	20230208	4050	21.85	20230821	10450	-52.78	20230208	4050	21.85	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
128	20230906	100920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4865	-5	5	-0.10	265485180	54981	17.69	4870	4880	4765	6330	3410	4870	4828.29	0.63	3819	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	921	-20.36	6.34	12	0.29	-239.00	767.00	10450	20230208	-53.44	4050	20230821	20.12	10450	-53.44	20230208	4050	20.12	20230821	10450	-53.44	20230208	4050	20.12	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
129	20230906	090921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4810	-60	5	-1.23	146792705	30496	9.81	4870	4875	4765	6330	3410	4870	4812.57	0.63	-4622	5093	4981	4898	4786	4703	5037	4842	19	1460	100	3010	5	1	18927000	910	-20.13	6.27	12	0.16	-239.00	767.00	10450	20230208	-53.97	4050	20230821	18.77	10450	-53.97	20230208	4050	18.77	20230821	10450	-53.97	20230208	4050	18.77	20230821	4.26	N	373200	100	18 억	119017	N	N	N	00	N
130	20230905	160921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4870	70	2	1.46	1501436515	305523	98.13	4815	5010	4815	6240	3360	4800	4914.81	0.74	-20956	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	922	-20.38	6.35	12	1.61	-239.00	767.00	10450	20230208	-53.40	4050	20230821	20.25	10450	-53.40	20230208	4050	20.25	20230821	10450	-53.40	20230208	4050	20.25	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
131	20230905	150936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4890	90	2	1.88	1385825720	281830	90.52	4815	5010	4815	6240	3360	4800	4917.25	0.74	-17987	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	926	-20.46	6.38	12	1.49	-239.00	767.00	10450	20230208	-53.21	4050	20230821	20.74	10450	-53.21	20230208	4050	20.74	20230821	10450	-53.21	20230208	4050	20.74	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
132	20230905	140933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	95	2	1.98	1274874260	259068	83.21	4815	5010	4815	6240	3360	4800	4921.01	0.74	-14109	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	926	-20.48	6.38	12	1.37	-239.00	767.00	10450	20230208	-53.16	4050	20230821	20.86	10450	-53.16	20230208	4050	20.86	20230821	10450	-53.16	20230208	4050	20.86	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
133	20230905	130915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4885	85	2	1.77	1186539475	241026	77.41	4815	5010	4815	6240	3360	4800	4922.88	0.74	-12917	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	925	-20.44	6.37	12	1.27	-239.00	767.00	10450	20230208	-53.25	4050	20230821	20.62	10450	-53.25	20230208	4050	20.62	20230821	10450	-53.25	20230208	4050	20.62	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
134	20230905	120917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4905	105	2	2.19	1119622235	227358	73.02	4815	5010	4815	6240	3360	4800	4924.50	0.74	-6199	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	928	-20.52	6.40	12	1.20	-239.00	767.00	10450	20230208	-53.06	4050	20230821	21.11	10450	-53.06	20230208	4050	21.11	20230821	10450	-53.06	20230208	4050	21.11	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
135	20230905	110924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4975	175	2	3.65	997436570	202456	65.02	4815	5010	4815	6240	3360	4800	4926.69	0.74	-4792	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	942	-20.82	6.49	12	1.07	-239.00	767.00	10450	20230208	-52.39	4050	20230821	22.84	10450	-52.39	20230208	4050	22.84	20230821	10450	-52.39	20230208	4050	22.84	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
136	20230905	100911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4895	95	2	1.98	645630420	131545	42.25	4815	4950	4815	6240	3360	4800	4908.07	0.74	-6619	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	926	-20.48	6.38	12	0.70	-239.00	767.00	10450	20230208	-53.16	4050	20230821	20.86	10450	-53.16	20230208	4050	20.86	20230821	10450	-53.16	20230208	4050	20.86	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
137	20230905	090913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4900	100	2	2.08	109786035	22530	7.24	4815	4910	4815	6240	3360	4800	4872.93	0.74	4889	5093	4946	4843	4696	4593	4925	4675	19	1440	100	2970	5	1	18927000	927	-20.50	6.39	12	0.12	-239.00	767.00	10450	20230208	-53.11	4050	20230821	20.99	10450	-53.11	20230208	4050	20.99	20230821	10450	-53.11	20230208	4050	20.99	20230821	4.04	N	373200	100	18 억	139739	N	N	N	00	N
138	20230904	160906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4800	-40	5	-0.83	1496388260	308387	83.63	4800	4990	4740	6290	3390	4840	4852.37	0.79	-11790	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	908	-20.08	6.26	12	1.63	-239.00	767.00	10450	20230208	-54.07	4050	20230821	18.52	10450	-54.07	20230208	4050	18.52	20230821	10450	-54.07	20230208	4050	18.52	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
139	20230904	150853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4850	10	2	0.21	1332009470	274254	74.37	4800	4990	4740	6290	3390	4840	4856.90	0.79	-16447	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	918	-20.29	6.32	12	1.45	-239.00	767.00	10450	20230208	-53.59	4050	20230821	19.75	10450	-53.59	20230208	4050	19.75	20230821	10450	-53.59	20230208	4050	19.75	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
140	20230904	140852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4885	45	2	0.93	1209911265	249110	67.55	4800	4990	4740	6290	3390	4840	4857.00	0.79	-15027	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	925	-20.44	6.37	12	1.32	-239.00	767.00	10450	20230208	-53.25	4050	20230821	20.62	10450	-53.25	20230208	4050	20.62	20230821	10450	-53.25	20230208	4050	20.62	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
141	20230904	130906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4840	0	3	0.00	1150424785	236881	64.24	4800	4990	4740	6290	3390	4840	4856.62	0.79	-13942	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	916	-20.25	6.31	12	1.25	-239.00	767.00	10450	20230208	-53.68	4050	20230821	19.51	10450	-53.68	20230208	4050	19.51	20230821	10450	-53.68	20230208	4050	19.51	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
142	20230904	120850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4825	-15	5	-0.31	1039161580	213976	58.03	4800	4990	4740	6290	3390	4840	4856.51	0.79	-14321	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	913	-20.19	6.29	12	1.13	-239.00	767.00	10450	20230208	-53.83	4050	20230821	19.14	10450	-53.83	20230208	4050	19.14	20230821	10450	-53.83	20230208	4050	19.14	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
143	20230904	110833	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4825	-15	5	-0.31	954362760	196351	53.25	4800	4990	4740	6290	3390	4840	4860.59	0.79	-9384	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	913	-20.19	6.29	12	1.04	-239.00	767.00	10450	20230208	-53.83	4050	20230821	19.14	10450	-53.83	20230208	4050	19.14	20230821	10450	-53.83	20230208	4050	19.14	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
144	20230904	100838	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4820	-20	5	-0.41	811359830	166622	45.19	4800	4990	4740	6290	3390	4840	4869.63	0.79	-993	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	912	-20.17	6.28	12	0.88	-239.00	767.00	10450	20230208	-53.88	4050	20230821	19.01	10450	-53.88	20230208	4050	19.01	20230821	10450	-53.88	20230208	4050	19.01	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
145	20230904	090850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4890	50	2	1.03	279126470	57697	15.65	4800	4930	4740	6290	3390	4840	4837.76	0.79	10532	5146	4992	4896	4742	4646	4945	4695	19	1450	100	3000	5	1	18927000	926	-20.46	6.38	12	0.30	-239.00	767.00	10450	20230208	-53.21	4050	20230821	20.74	10450	-53.21	20230208	4050	20.74	20230821	10450	-53.21	20230208	4050	20.74	20230821	3.92	N	373200	100	18 억	150200	N	N	N	00	N
146	20230901	160842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4840	-105	5	-2.12	1778363295	362789	54.62	4945	5050	4800	6420	3465	4945	4902.06	0.73	6828	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	916	-20.25	6.31	12	1.92	-239.00	767.00	10450	20230208	-53.68	4050	20230821	19.51	10450	-53.68	20230208	4050	19.51	20230821	10450	-53.68	20230208	4050	19.51	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
147	20230901	150856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4815	-130	5	-2.63	1697558230	346049	52.10	4945	5050	4800	6420	3465	4945	4905.51	0.73	5368	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	911	-20.15	6.28	12	1.83	-239.00	767.00	10450	20230208	-53.92	4050	20230821	18.89	10450	-53.92	20230208	4050	18.89	20230821	10450	-53.92	20230208	4050	18.89	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
148	20230901	140856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4825	-120	5	-2.43	1578785015	321393	48.38	4945	5050	4800	6420	3465	4945	4912.29	0.73	3290	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	913	-20.19	6.29	12	1.70	-239.00	767.00	10450	20230208	-53.83	4050	20230821	19.14	10450	-53.83	20230208	4050	19.14	20230821	10450	-53.83	20230208	4050	19.14	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
149	20230901	130828	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4875	-70	5	-1.42	1385308280	281258	42.34	4945	5050	4830	6420	3465	4945	4925.38	0.73	4108	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	923	-20.40	6.36	12	1.49	-239.00	767.00	10450	20230208	-53.35	4050	20230821	20.37	10450	-53.35	20230208	4050	20.37	20230821	10450	-53.35	20230208	4050	20.37	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
150	20230901	120840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4860	-85	5	-1.72	1193391615	241676	36.38	4945	5050	4850	6420	3465	4945	4937.97	0.73	4876	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	920	-20.33	6.34	12	1.28	-239.00	767.00	10450	20230208	-53.49	4050	20230821	20.00	10450	-53.49	20230208	4050	20.00	20230821	10450	-53.49	20230208	4050	20.00	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
151	20230901	110839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4900	-45	5	-0.91	970038370	195811	29.48	4945	5050	4860	6420	3465	4945	4953.96	0.73	-5385	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	927	-20.50	6.39	12	1.03	-239.00	767.00	10450	20230208	-53.11	4050	20230821	20.99	10450	-53.11	20230208	4050	20.99	20230821	10450	-53.11	20230208	4050	20.99	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
152	20230901	100834	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4940	-5	5	-0.10	706001350	141953	21.37	4945	5050	4905	6420	3465	4945	4973.54	0.73	-8034	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	935	-20.67	6.44	12	0.75	-239.00	767.00	10450	20230208	-52.73	4050	20230821	21.98	10450	-52.73	20230208	4050	21.98	20230821	10450	-52.73	20230208	4050	21.98	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N
153	20230901	090822	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4965	20	2	0.40	233257180	46776	7.04	4945	5050	4945	6420	3465	4945	4986.93	0.73	-10239	5235	5090	4995	4850	4755	5042	4802	19	1475	100	3060	5	1	18927000	940	-20.77	6.47	12	0.25	-239.00	767.00	10450	20230208	-52.49	4050	20230821	22.59	10450	-52.49	20230208	4050	22.59	20230821	10450	-52.49	20230208	4050	22.59	20230821	4.14	N	373200	100	18 억	139064	N	N	N	00	N

65 KiB Raw Blame History

65 KiB

Raw Blame History