KissMeData/026040/price/prices-20240701.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-2	5	-0.10	7776456	4073	54.15	1900	1930	1895	2485	1339	1912	1909.27	1.13	-233	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
3	20240731	150403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1903	-9	5	-0.47	7455666	3905	51.91	1900	1930	1895	2485	1339	1912	1909.26	1.13	-227	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	314	39.65	0.60	12	0.02	48.00	3190.00	2805	20230810	-32.16	1850	20240619	2.86	2290	-16.90	20240105	1850	2.86	20240619	2805	-32.16	20230810	1850	2.86	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
4	20240731	140406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-2	5	-0.10	6833322	3579	47.58	1900	1930	1895	2485	1339	1912	1909.28	1.13	-220	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
5	20240731	130404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1911	-1	5	-0.05	6541081	3426	45.55	1900	1930	1895	2485	1339	1912	1909.25	1.13	-222	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	315	39.81	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.87	1850	20240619	3.30	2290	-16.55	20240105	1850	3.30	20240619	2805	-31.87	20230810	1850	3.30	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
6	20240731	120406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1903	-9	5	-0.47	5002895	2617	34.79	1900	1930	1895	2485	1339	1912	1911.69	1.13	-222	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	314	39.65	0.60	12	0.02	48.00	3190.00	2805	20230810	-32.16	1850	20240619	2.86	2290	-16.90	20240105	1850	2.86	20240619	2805	-32.16	20230810	1850	2.86	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
7	20240731	110404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	0	3	0.00	3835980	2004	26.64	1900	1930	1895	2485	1339	1912	1914.16	1.13	-323	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	316	39.83	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.84	1850	20240619	3.35	2290	-16.51	20240105	1850	3.35	20240619	2805	-31.84	20230810	1850	3.35	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
8	20240731	100404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1921	9	2	0.47	1593368	830	11.03	1900	1930	1895	2485	1339	1912	1919.72	1.13	-322	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	317	40.02	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.52	1850	20240619	3.84	2290	-16.11	20240105	1850	3.84	20240619	2805	-31.52	20230810	1850	3.84	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
9	20240731	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1925	13	2	0.68	49603	26	0.35	1900	1925	1900	2485	1339	1912	1907.81	1.13	3	1956	1934	1917	1895	1878	1925	1886	87	573	500	1300	1	1	16503790	318	40.10	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.37	1850	20240619	4.05	2290	-15.94	20240105	1850	4.05	20240619	2805	-31.37	20230810	1850	4.05	20240619	0.37	N	026040	500	86 억	186118	N	N	N	N
10	20240730	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	-2	5	-0.10	14418842	7522	38.00	1914	1939	1900	2485	1340	1914	1916.89	1.13	-978	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	316	39.83	0.60	12	0.05	48.00	3190.00	2805	20230810	-31.84	1850	20240619	3.35	2290	-16.51	20240105	1850	3.35	20240619	2805	-31.84	20230810	1850	3.35	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
11	20240730	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	-2	5	-0.10	13613297	7099	35.87	1914	1939	1900	2485	1340	1914	1917.64	1.13	-955	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	316	39.83	0.60	12	0.04	48.00	3190.00	2805	20230810	-31.84	1850	20240619	3.35	2290	-16.51	20240105	1850	3.35	20240619	2805	-31.84	20230810	1850	3.35	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
12	20240730	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1913	-1	5	-0.05	13466128	7022	35.48	1914	1939	1900	2485	1340	1914	1917.71	1.13	-933	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	316	39.85	0.60	12	0.04	48.00	3190.00	2805	20230810	-31.80	1850	20240619	3.41	2290	-16.46	20240105	1850	3.41	20240619	2805	-31.80	20230810	1850	3.41	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
13	20240730	130359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1916	2	2	0.10	8769345	4557	23.02	1914	1939	1910	2485	1340	1914	1924.37	1.13	-932	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	316	39.92	0.60	12	0.03	48.00	3190.00	2805	20230810	-31.69	1850	20240619	3.57	2290	-16.33	20240105	1850	3.57	20240619	2805	-31.69	20230810	1850	3.57	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
14	20240730	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	5	2	0.26	8311433	4318	21.82	1914	1939	1910	2485	1340	1914	1924.83	1.13	-932	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	317	39.98	0.60	12	0.03	48.00	3190.00	2805	20230810	-31.59	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2805	-31.59	20230810	1850	3.73	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
15	20240730	110400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1927	13	2	0.68	7363019	3823	19.31	1914	1939	1910	2485	1340	1914	1925.98	1.13	-930	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	318	40.15	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.30	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2805	-31.30	20230810	1850	4.16	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
16	20240730	100359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1917	3	2	0.16	5547822	2877	14.54	1914	1939	1914	2485	1340	1914	1928.34	1.13	-923	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	316	39.94	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.66	1850	20240619	3.62	2290	-16.29	20240105	1850	3.62	20240619	2805	-31.66	20230810	1850	3.62	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
17	20240730	090401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1934	20	2	1.04	4271812	2215	11.19	1914	1934	1914	2485	1340	1914	1928.58	1.13	-929	1960	1936	1923	1899	1886	1949	1912	87	571	500	1300	1	1	16503790	319	40.29	0.61	12	0.01	48.00	3190.00	2805	20230810	-31.05	1850	20240619	4.54	2290	-15.55	20240105	1850	4.54	20240619	2805	-31.05	20230810	1850	4.54	20240619	0.37	N	026040	500	86 억	187101	N	N	N	N
18	20240729	160355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1914	2	2	0.10	37961971	19793	161.22	1912	1947	1910	2485	1339	1912	1917.95	1.12	1601	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	316	39.88	0.60	12	0.12	48.00	3190.00	2805	20230810	-31.76	1850	20240619	3.46	2290	-16.42	20240105	1850	3.46	20240619	2805	-31.76	20230810	1850	3.46	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
19	20240729	150357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	16	2	0.84	36280945	18915	154.07	1912	1947	1910	2485	1339	1912	1918.10	1.12	1641	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	318	40.17	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.27	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
20	20240729	140400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1923	11	2	0.58	35246123	18378	149.69	1912	1947	1910	2485	1339	1912	1917.84	1.12	1641	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	317	40.06	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.44	1850	20240619	3.95	2290	-16.03	20240105	1850	3.95	20240619	2805	-31.44	20230810	1850	3.95	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
21	20240729	130404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1929	17	2	0.89	34952942	18226	148.46	1912	1947	1910	2485	1339	1912	1917.75	1.12	1641	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	318	40.19	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.23	1850	20240619	4.27	2290	-15.76	20240105	1850	4.27	20240619	2805	-31.23	20230810	1850	4.27	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
22	20240729	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	16	2	0.84	34282912	17878	145.62	1912	1947	1910	2485	1339	1912	1917.60	1.12	1642	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	318	40.17	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.27	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
23	20240729	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	8	2	0.42	33340269	17387	141.62	1912	1947	1910	2485	1339	1912	1917.54	1.12	1642	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	317	40.00	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.55	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2805	-31.55	20230810	1850	3.78	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
24	20240729	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	28	2	1.46	32640516	17024	138.67	1912	1947	1910	2485	1339	1912	1917.32	1.12	1747	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	320	40.42	0.61	12	0.10	48.00	3190.00	2805	20230810	-30.84	1850	20240619	4.86	2290	-15.28	20240105	1850	4.86	20240619	2805	-30.84	20230810	1850	4.86	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
25	20240729	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	0	3	0.00	181640	95	0.77	1912	1912	1912	2485	1339	1912	1912.00	1.12	-9	1967	1939	1922	1894	1877	1931	1886	87	573	500	1300	1	1	16503790	316	39.83	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.84	1850	20240619	3.35	2290	-16.51	20240105	1850	3.35	20240619	2805	-31.84	20230810	1850	3.35	20240619	0.37	N	026040	500	86 억	185505	N	N	N	N
26	20240726	160350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1912	-16	5	-0.83	23579332	12272	45.71	1920	1950	1905	2505	1350	1928	1921.39	1.12	1	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	316	39.83	0.60	12	0.07	48.00	3190.00	2805	20230810	-31.84	1850	20240619	3.35	2290	-16.51	20240105	1850	3.35	20240619	2805	-31.84	20230810	1850	3.35	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
27	20240726	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1935	7	2	0.36	18807636	9787	36.45	1920	1937	1905	2505	1350	1928	1921.70	1.12	1	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	319	40.31	0.61	12	0.06	48.00	3190.00	2805	20230810	-31.02	1850	20240619	4.59	2290	-15.50	20240105	1850	4.59	20240619	2805	-31.02	20230810	1850	4.59	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
28	20240726	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1917	-11	5	-0.57	13268157	6920	25.77	1920	1937	1905	2505	1350	1928	1917.36	1.12	130	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	316	39.94	0.60	12	0.04	48.00	3190.00	2805	20230810	-31.66	1850	20240619	3.62	2290	-16.29	20240105	1850	3.62	20240619	2805	-31.66	20230810	1850	3.62	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
29	20240726	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1923	-5	5	-0.26	11733481	6120	22.79	1920	1937	1905	2505	1350	1928	1917.24	1.12	151	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	317	40.06	0.60	12	0.04	48.00	3190.00	2805	20230810	-31.44	1850	20240619	3.95	2290	-16.03	20240105	1850	3.95	20240619	2805	-31.44	20230810	1850	3.95	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
30	20240726	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1936	8	2	0.41	10599311	5533	20.61	1920	1937	1905	2505	1350	1928	1915.65	1.12	151	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	320	40.33	0.61	12	0.03	48.00	3190.00	2805	20230810	-30.98	1850	20240619	4.65	2290	-15.46	20240105	1850	4.65	20240619	2805	-30.98	20230810	1850	4.65	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
31	20240726	110355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1937	9	2	0.47	9150011	4781	17.81	1920	1937	1905	2505	1350	1928	1913.83	1.12	99	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	320	40.35	0.61	12	0.03	48.00	3190.00	2805	20230810	-30.94	1850	20240619	4.70	2290	-15.41	20240105	1850	4.70	20240619	2805	-30.94	20230810	1850	4.70	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
32	20240726	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1922	-6	5	-0.31	5701272	2987	11.13	1920	1922	1905	2505	1350	1928	1908.70	1.12	218	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	317	40.04	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.48	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2805	-31.48	20230810	1850	3.89	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
33	20240726	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	-8	5	-0.41	55672	29	0.11	1920	1920	1912	2505	1350	1928	1919.72	1.12	3	1982	1954	1922	1894	1862	1939	1879	87	577	500	1310	1	1	16503790	317	40.00	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.55	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2805	-31.55	20230810	1850	3.78	20240619	0.37	N	026040	500	86 억	185510	N	N	N	N
34	20240725	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	49393326	25873	143.18	1947	1950	1890	2505	1350	1928	1909.07	1.12	172	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.16	48.00	3190.00	2805	20230810	-31.27	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
35	20240725	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1916	-12	5	-0.62	44822515	23492	130.01	1947	1950	1890	2505	1350	1928	1907.99	1.12	172	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	316	39.92	0.60	12	0.14	48.00	3190.00	2805	20230810	-31.69	1850	20240619	3.57	2290	-16.33	20240105	1850	3.57	20240619	2805	-31.69	20230810	1850	3.57	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
36	20240725	140358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1911	-17	5	-0.88	39812005	20871	115.50	1947	1950	1890	2505	1350	1928	1907.53	1.12	1389	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	315	39.81	0.60	12	0.13	48.00	3190.00	2805	20230810	-31.87	1850	20240619	3.30	2290	-16.55	20240105	1850	3.30	20240619	2805	-31.87	20230810	1850	3.30	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
37	20240725	130356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1907	-21	5	-1.09	37857844	19842	109.81	1947	1950	1890	2505	1350	1928	1907.97	1.12	1445	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	315	39.73	0.60	12	0.12	48.00	3190.00	2805	20230810	-32.01	1850	20240619	3.08	2290	-16.72	20240105	1850	3.08	20240619	2805	-32.01	20230810	1850	3.08	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
38	20240725	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-18	5	-0.93	31283452	16378	90.64	1947	1950	1899	2505	1350	1928	1910.09	1.12	1180	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	315	39.79	0.60	12	0.10	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
39	20240725	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1911	-17	5	-0.88	24956361	13060	72.27	1947	1950	1899	2505	1350	1928	1910.90	1.12	999	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	315	39.81	0.60	12	0.08	48.00	3190.00	2805	20230810	-31.87	1850	20240619	3.30	2290	-16.55	20240105	1850	3.30	20240619	2805	-31.87	20230810	1850	3.30	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
40	20240725	100354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	-28	5	-1.45	24312077	12721	70.40	1947	1950	1899	2505	1350	1928	1911.18	1.12	985	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	314	39.58	0.60	12	0.08	48.00	3190.00	2805	20230810	-32.26	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2805	-32.26	20230810	1850	2.70	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
41	20240725	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	4054629	2095	11.59	1947	1950	1928	2505	1350	1928	1935.38	1.12	979	1984	1956	1942	1914	1900	1949	1907	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.01	48.00	3190.00	2805	20230810	-31.27	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185335	N	N	N	N
42	20240724	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	-66	5	-3.31	35147844	18070	80.46	1970	1970	1928	2590	1396	1994	1945.19	1.13	-1014	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	318	40.17	0.60	12	0.11	48.00	3190.00	2805	20230810	-31.27	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
43	20240724	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	-44	5	-2.21	32727010	16815	74.88	1970	1970	1933	2590	1396	1994	1946.30	1.13	-887	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	322	40.62	0.61	12	0.10	48.00	3190.00	2805	20230810	-30.48	1850	20240619	5.41	2290	-14.85	20240105	1850	5.41	20240619	2805	-30.48	20230810	1850	5.41	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
44	20240724	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	-41	5	-2.06	30586803	15713	69.97	1970	1970	1933	2590	1396	1994	1946.59	1.13	-896	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	322	40.69	0.61	12	0.10	48.00	3190.00	2805	20230810	-30.37	1850	20240619	5.57	2290	-14.72	20240105	1850	5.57	20240619	2805	-30.37	20230810	1850	5.57	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
45	20240724	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1940	-54	5	-2.71	24369596	12503	55.68	1970	1970	1935	2590	1396	1994	1949.10	1.13	-870	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	320	40.42	0.61	12	0.08	48.00	3190.00	2805	20230810	-30.84	1850	20240619	4.86	2290	-15.28	20240105	1850	4.86	20240619	2805	-30.84	20230810	1850	4.86	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
46	20240724	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	-34	5	-1.71	11602924	5927	26.39	1970	1970	1947	2590	1396	1994	1957.64	1.13	-1118	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	323	40.83	0.61	12	0.04	48.00	3190.00	2805	20230810	-30.12	1850	20240619	5.95	2290	-14.41	20240105	1850	5.95	20240619	2805	-30.12	20230810	1850	5.95	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
47	20240724	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1963	-31	5	-1.55	11265602	5754	25.62	1970	1970	1947	2590	1396	1994	1957.87	1.13	-1118	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	324	40.90	0.62	12	0.03	48.00	3190.00	2805	20230810	-30.02	1850	20240619	6.11	2290	-14.28	20240105	1850	6.11	20240619	2805	-30.02	20230810	1850	6.11	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
48	20240724	100355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	-28	5	-1.40	9549875	4876	21.71	1970	1970	1947	2590	1396	1994	1958.55	1.13	-1172	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	324	40.96	0.62	12	0.03	48.00	3190.00	2805	20230810	-29.91	1850	20240619	6.27	2290	-14.15	20240105	1850	6.27	20240619	2805	-29.91	20230810	1850	6.27	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
49	20240724	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1970	-24	5	-1.20	437338	222	0.99	1970	1970	1968	2590	1396	1994	1969.99	1.13	-16	2028	2011	1980	1963	1932	2019	1971	87	596	500	1350	1	1	16503790	325	41.04	0.62	12	0.00	48.00	3190.00	2805	20230810	-29.77	1850	20240619	6.49	2290	-13.97	20240105	1850	6.49	20240619	2805	-29.77	20230810	1850	6.49	20240619	0.37	N	026040	500	86 억	186392	N	N	N	N
50	20240723	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	29	2	1.48	44075285	22352	46.22	1965	1997	1949	2550	1376	1965	1971.86	1.13	-284	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	329	41.54	0.63	12	0.14	48.00	3190.00	2805	20230810	-28.91	1850	20240619	7.78	2290	-12.93	20240105	1850	7.78	20240619	2805	-28.91	20230810	1850	7.78	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
51	20240723	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1983	18	2	0.92	41955158	21283	44.00	1965	1997	1949	2550	1376	1965	1971.30	1.13	-161	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	327	41.31	0.62	12	0.13	48.00	3190.00	2805	20230810	-29.30	1850	20240619	7.19	2290	-13.41	20240105	1850	7.19	20240619	2805	-29.30	20230810	1850	7.19	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
52	20240723	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	29	2	1.48	34688163	17617	36.43	1965	1997	1949	2550	1376	1965	1969.02	1.13	-233	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	329	41.54	0.63	12	0.11	48.00	3190.00	2805	20230810	-28.91	1850	20240619	7.78	2290	-12.93	20240105	1850	7.78	20240619	2805	-28.91	20230810	1850	7.78	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
53	20240723	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1990	25	2	1.27	22742674	11602	23.99	1965	1990	1949	2550	1376	1965	1960.24	1.13	-286	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	328	41.46	0.62	12	0.07	48.00	3190.00	2805	20230810	-29.06	1850	20240619	7.57	2290	-13.10	20240105	1850	7.57	20240619	2805	-29.06	20230810	1850	7.57	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
54	20240723	120353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1978	13	2	0.66	17999328	9205	19.03	1965	1978	1949	2550	1376	1965	1955.39	1.13	-178	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	326	41.21	0.62	12	0.06	48.00	3190.00	2805	20230810	-29.48	1850	20240619	6.92	2290	-13.62	20240105	1850	6.92	20240619	2805	-29.48	20230810	1850	6.92	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
55	20240723	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	1	2	0.05	14659284	7507	15.52	1965	1978	1949	2550	1376	1965	1952.75	1.13	-125	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	324	40.96	0.62	12	0.05	48.00	3190.00	2805	20230810	-29.91	1850	20240619	6.27	2290	-14.15	20240105	1850	6.27	20240619	2805	-29.91	20230810	1850	6.27	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
56	20240723	100352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1968	3	2	0.15	13189715	6755	13.97	1965	1978	1949	2550	1376	1965	1952.59	1.13	-125	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	325	41.00	0.62	12	0.04	48.00	3190.00	2805	20230810	-29.84	1850	20240619	6.38	2290	-14.06	20240105	1850	6.38	20240619	2805	-29.84	20230810	1850	6.38	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
57	20240723	090353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	-16	5	-0.81	4461857	2280	4.71	1965	1965	1949	2550	1376	1965	1956.95	1.13	-175	2159	2062	1998	1901	1837	2030	1869	87	585	500	1330	1	1	16503790	322	40.60	0.61	12	0.01	48.00	3190.00	2805	20230810	-30.52	1850	20240619	5.35	2290	-14.89	20240105	1850	5.35	20240619	2805	-30.52	20230810	1850	5.35	20240619	0.37	N	026040	500	86 억	186647	N	N	N	N
58	20240722	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1965	-35	5	-1.75	94553777	47925	20.35	2010	2095	1934	2600	1400	2000	1972.95	1.13	-222	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	324	40.94	0.62	12	0.29	48.00	3190.00	2805	20230810	-29.95	1850	20240619	6.22	2290	-14.19	20240105	1850	6.22	20240619	2805	-29.95	20230810	1850	6.22	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
59	20240722	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	-51	5	-2.55	83712893	42368	17.99	2010	2095	1934	2600	1400	2000	1975.85	1.13	300	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	322	40.60	0.61	12	0.26	48.00	3190.00	2805	20230810	-30.52	1850	20240619	5.35	2290	-14.89	20240105	1850	5.35	20240619	2805	-30.52	20230810	1850	5.35	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
60	20240722	140353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1954	-46	5	-2.30	64419171	32427	13.77	2010	2095	1950	2600	1400	2000	1986.59	1.13	2228	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	322	40.71	0.61	12	0.20	48.00	3190.00	2805	20230810	-30.34	1850	20240619	5.62	2290	-14.67	20240105	1850	5.62	20240619	2805	-30.34	20230810	1850	5.62	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
61	20240722	130350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1968	-32	5	-1.60	61420294	30891	13.12	2010	2095	1950	2600	1400	2000	1988.29	1.13	2311	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	325	41.00	0.62	12	0.19	48.00	3190.00	2805	20230810	-29.84	1850	20240619	6.38	2290	-14.06	20240105	1850	6.38	20240619	2805	-29.84	20230810	1850	6.38	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
62	20240722	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1965	-35	5	-1.75	54737777	27477	11.67	2010	2095	1950	2600	1400	2000	1992.13	1.13	2257	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	324	40.94	0.62	12	0.17	48.00	3190.00	2805	20230810	-29.95	1850	20240619	6.22	2290	-14.19	20240105	1850	6.22	20240619	2805	-29.95	20230810	1850	6.22	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
63	20240722	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1993	-7	5	-0.35	49726487	24935	10.59	2010	2095	1950	2600	1400	2000	1994.24	1.13	1762	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	1	1	16503790	329	41.52	0.62	12	0.15	48.00	3190.00	2805	20230810	-28.95	1850	20240619	7.73	2290	-12.97	20240105	1850	7.73	20240619	2805	-28.95	20230810	1850	7.73	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
64	20240722	100350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	47079209	23603	10.02	2010	2095	1950	2600	1400	2000	1994.63	1.13	1757	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	5	1	16503790	330	41.67	0.63	12	0.14	48.00	3190.00	2805	20230810	-28.70	1850	20240619	8.11	2290	-12.66	20240105	1850	8.11	20240619	2805	-28.70	20230810	1850	8.11	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
65	20240722	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	55	2	2.75	5395860	2655	1.13	2010	2095	2010	2600	1400	2000	2032.34	1.13	-61	2400	2200	2085	1885	1770	2142	1827	87	600	500	1360	5	1	16503790	339	42.81	0.64	12	0.02	48.00	3190.00	2805	20230810	-26.74	1850	20240619	11.08	2290	-10.26	20240105	1850	11.08	20240619	2805	-26.74	20230810	1850	11.08	20240619	0.37	N	026040	500	86 억	186791	N	N	N	N
66	20240719	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-80	5	-3.85	493653887	235358	191.02	2080	2285	1970	2700	1460	2080	2097.91	1.15	-3690	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	330	41.67	0.63	12	1.43	48.00	3190.00	2805	20230810	-28.70	1850	20240619	8.11	2290	-12.66	20240105	1850	8.11	20240619	2805	-28.70	20230810	1850	8.11	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
67	20240719	150347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	-50	5	-2.40	484974722	231021	187.50	2080	2285	1970	2700	1460	2080	2099.27	1.15	-3686	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	335	42.29	0.64	12	1.40	48.00	3190.00	2805	20230810	-27.63	1850	20240619	9.73	2290	-11.35	20240105	1850	9.73	20240619	2805	-27.63	20230810	1850	9.73	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
68	20240719	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-80	5	-3.85	465934367	221563	179.82	2080	2285	1970	2700	1460	2080	2102.94	1.15	-229	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	330	41.67	0.63	12	1.34	48.00	3190.00	2805	20230810	-28.70	1850	20240619	8.11	2290	-12.66	20240105	1850	8.11	20240619	2805	-28.70	20230810	1850	8.11	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
69	20240719	130343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	-45	5	-2.16	439292937	208360	169.11	2080	2285	1970	2700	1460	2080	2108.34	1.15	-142	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	336	42.40	0.64	12	1.26	48.00	3190.00	2805	20230810	-27.45	1850	20240619	10.00	2290	-11.14	20240105	1850	10.00	20240619	2805	-27.45	20230810	1850	10.00	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
70	20240719	120343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-75	5	-3.61	411691560	194611	157.95	2080	2285	1970	2700	1460	2080	2115.46	1.15	1665	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	331	41.77	0.63	12	1.18	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
71	20240719	110346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1999	-81	5	-3.89	404299426	190930	154.96	2080	2285	1970	2700	1460	2080	2117.53	1.15	2619	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	1	1	16503790	330	41.65	0.63	12	1.16	48.00	3190.00	2805	20230810	-28.73	1850	20240619	8.05	2290	-12.71	20240105	1850	8.05	20240619	2805	-28.73	20230810	1850	8.05	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
72	20240719	100319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1984	-96	5	-4.62	377666657	177615	144.15	2080	2285	1970	2700	1460	2080	2126.32	1.15	2916	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	1	1	16503790	327	41.33	0.62	12	1.08	48.00	3190.00	2805	20230810	-29.27	1850	20240619	7.24	2290	-13.36	20240105	1850	7.24	20240619	2805	-29.27	20230810	1850	7.24	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
73	20240719	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	70	2	3.37	8648075	4057	3.29	2080	2195	2080	2700	1460	2080	2131.64	1.15	200	2236	2157	2106	2027	1976	2132	2002	87	620	500	1410	5	1	16503790	355	44.79	0.67	12	0.02	48.00	3190.00	2805	20230810	-23.35	1850	20240619	16.22	2290	-6.11	20240105	1850	16.22	20240619	2805	-23.35	20230810	1850	16.22	20240619	0.37	N	026040	500	86 억	190383	N	N	N	N
74	20240718	160340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-120	5	-5.45	260072420	123162	40.48	2175	2185	2055	2860	1540	2200	2111.77	1.21	-9216	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	343	43.33	0.65	12	0.75	48.00	3190.00	2805	20230810	-25.85	1850	20240619	12.43	2290	-9.17	20240105	1850	12.43	20240619	2805	-25.85	20230810	1850	12.43	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
75	20240718	150344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	-105	5	-4.77	244173825	115547	37.98	2175	2185	2055	2860	1540	2200	2113.20	1.21	-9067	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	346	43.65	0.66	12	0.70	48.00	3190.00	2805	20230810	-25.31	1850	20240619	13.24	2290	-8.52	20240105	1850	13.24	20240619	2805	-25.31	20230810	1850	13.24	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
76	20240718	140342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-95	5	-4.32	226944060	107323	35.28	2175	2185	2055	2860	1540	2200	2114.59	1.21	-9167	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	347	43.85	0.66	12	0.65	48.00	3190.00	2805	20230810	-24.96	1850	20240619	13.78	2290	-8.08	20240105	1850	13.78	20240619	2805	-24.96	20230810	1850	13.78	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
77	20240718	130342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	-85	5	-3.86	202249185	95586	31.42	2175	2185	2055	2860	1540	2200	2115.89	1.21	-9713	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	349	44.06	0.66	12	0.58	48.00	3190.00	2805	20230810	-24.60	1850	20240619	14.32	2290	-7.64	20240105	1850	14.32	20240619	2805	-24.60	20230810	1850	14.32	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
78	20240718	120342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	-105	5	-4.77	185843480	87762	28.85	2175	2185	2055	2860	1540	2200	2117.58	1.21	-9501	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	346	43.65	0.66	12	0.53	48.00	3190.00	2805	20230810	-25.31	1850	20240619	13.24	2290	-8.52	20240105	1850	13.24	20240619	2805	-25.31	20230810	1850	13.24	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
79	20240718	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2150	-50	5	-2.27	167271945	78915	25.94	2175	2185	2055	2860	1540	2200	2119.65	1.21	-9717	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	355	44.79	0.67	12	0.48	48.00	3190.00	2805	20230810	-23.35	1850	20240619	16.22	2290	-6.11	20240105	1850	16.22	20240619	2805	-23.35	20230810	1850	16.22	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
80	20240718	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-80	5	-3.64	135823855	64198	21.10	2175	2185	2055	2860	1540	2200	2115.70	1.21	-7165	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	350	44.17	0.66	12	0.39	48.00	3190.00	2805	20230810	-24.42	1850	20240619	14.59	2290	-7.42	20240105	1850	14.59	20240619	2805	-24.42	20230810	1850	14.59	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
81	20240718	090346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2155	-45	5	-2.05	17014765	7850	2.58	2175	2185	2150	2860	1540	2200	2167.49	1.21	-786	2340	2269	2129	2058	1918	2305	2094	87	660	500	1490	5	1	16503790	356	44.90	0.68	12	0.05	48.00	3190.00	2805	20230810	-23.17	1850	20240619	16.49	2290	-5.90	20240105	1850	16.49	20240619	2805	-23.17	20230810	1850	16.49	20240619	0.37	N	026040	500	86 억	199618	N	N	N	N
82	20240717	160356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	211	2	10.61	621315486	293017	574.28	1989	2200	1989	2585	1393	1989	2118.40	1.10	17663	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	363	45.83	0.69	12	1.78	48.00	3190.00	2805	20230810	-21.57	1850	20240619	18.92	2290	-3.93	20240105	1850	18.92	20240619	2805	-21.57	20230810	1850	18.92	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
83	20240717	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	156	2	7.84	535870726	253748	497.32	1989	2190	1989	2585	1393	1989	2111.82	1.10	14481	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	354	44.69	0.67	12	1.54	48.00	3190.00	2805	20230810	-23.53	1850	20240619	15.95	2290	-6.33	20240105	1850	15.95	20240619	2805	-23.53	20230810	1850	15.95	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
84	20240717	140358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	141	2	7.09	342054471	162055	317.61	1989	2190	1989	2585	1393	1989	2110.73	1.10	6643	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	352	44.38	0.67	12	0.98	48.00	3190.00	2805	20230810	-24.06	1850	20240619	15.14	2290	-6.99	20240105	1850	15.14	20240619	2805	-24.06	20230810	1850	15.14	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
85	20240717	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	26	2	1.31	22144121	10985	21.53	1989	2030	1989	2585	1393	1989	2015.85	1.10	1169	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	333	41.98	0.63	12	0.07	48.00	3190.00	2805	20230810	-28.16	1850	20240619	8.92	2290	-12.01	20240105	1850	8.92	20240619	2805	-28.16	20230810	1850	8.92	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
86	20240717	120358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	31	2	1.56	19702081	9771	19.15	1989	2030	1989	2585	1393	1989	2016.38	1.10	920	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	333	42.08	0.63	12	0.06	48.00	3190.00	2805	20230810	-27.99	1850	20240619	9.19	2290	-11.79	20240105	1850	9.19	20240619	2805	-27.99	20230810	1850	9.19	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
87	20240717	110357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	21	2	1.06	14612731	7258	14.22	1989	2030	1989	2585	1393	1989	2013.33	1.10	950	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	332	41.88	0.63	12	0.04	48.00	3190.00	2805	20230810	-28.34	1850	20240619	8.65	2290	-12.23	20240105	1850	8.65	20240619	2805	-28.34	20230810	1850	8.65	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
88	20240717	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	31	2	1.56	6456306	3209	6.29	1989	2030	1989	2585	1393	1989	2011.94	1.10	998	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	333	42.08	0.63	12	0.02	48.00	3190.00	2805	20230810	-27.99	1850	20240619	9.19	2290	-11.79	20240105	1850	9.19	20240619	2805	-27.99	20230810	1850	9.19	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
89	20240717	090322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	41	2	2.06	2367351	1189	2.33	1989	2030	1989	2585	1393	1989	1991.04	1.10	996	2070	2029	1989	1948	1908	2050	1969	87	596	500	1350	5	1	16503790	335	42.29	0.64	12	0.01	48.00	3190.00	2805	20230810	-27.63	1850	20240619	9.73	2290	-11.35	20240105	1850	9.73	20240619	2805	-27.63	20230810	1850	9.73	20240619	0.37	N	026040	500	86 억	182038	N	N	N	N
90	20240716	160359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1989	25	2	1.27	101959896	50992	77.98	1964	2030	1949	2550	1375	1964	1999.61	1.11	-1034	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	1	1	16503790	328	41.44	0.62	12	0.31	48.00	3190.00	2805	20230810	-29.09	1850	20240619	7.51	2290	-13.14	20240105	1850	7.51	20240619	2805	-29.09	20230810	1850	7.51	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
91	20240716	150402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	41	2	2.09	97373226	48687	74.45	1964	2030	1949	2550	1375	1964	1999.98	1.11	-1101	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	5	1	16503790	331	41.77	0.63	12	0.30	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
92	20240716	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1993	29	2	1.48	90749696	45374	69.39	1964	2030	1949	2550	1375	1964	2000.04	1.11	-1101	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	1	1	16503790	329	41.52	0.62	12	0.27	48.00	3190.00	2805	20230810	-28.95	1850	20240619	7.73	2290	-12.97	20240105	1850	7.73	20240619	2805	-28.95	20230810	1850	7.73	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
93	20240716	130400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	41	2	2.09	90409270	45204	69.13	1964	2030	1949	2550	1375	1964	2000.03	1.11	-1104	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	5	1	16503790	331	41.77	0.63	12	0.27	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
94	20240716	120400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	41	2	2.09	82060440	41053	62.78	1964	2030	1949	2550	1375	1964	1998.89	1.11	-1109	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	5	1	16503790	331	41.77	0.63	12	0.25	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
95	20240716	110401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	41	2	2.09	74981890	37516	57.37	1964	2030	1949	2550	1375	1964	1998.66	1.11	-1109	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	5	1	16503790	331	41.77	0.63	12	0.23	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
96	20240716	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	46	2	2.34	64460431	32250	49.32	1964	2030	1949	2550	1375	1964	1998.77	1.11	-1110	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	5	1	16503790	332	41.88	0.63	12	0.20	48.00	3190.00	2805	20230810	-28.34	1850	20240619	8.65	2290	-12.23	20240105	1850	8.65	20240619	2805	-28.34	20230810	1850	8.65	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
97	20240716	090358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1975	11	2	0.56	123875	63	0.10	1964	1975	1964	2550	1375	1964	1966.27	1.11	4	2191	2077	1986	1872	1781	2134	1929	87	586	500	1330	1	1	16503790	326	41.15	0.62	12	0.00	48.00	3190.00	2805	20230810	-29.59	1850	20240619	6.76	2290	-13.76	20240105	1850	6.76	20240619	2805	-29.59	20230810	1850	6.76	20240619	0.37	N	026040	500	86 억	183078	N	N	N	N
98	20240715	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1964	69	2	3.64	131187458	65390	604.06	1912	2100	1895	2460	1327	1895	2006.23	1.12	-1396	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	324	40.92	0.62	12	0.40	48.00	3190.00	2805	20230810	-29.98	1850	20240619	6.16	2290	-14.24	20240105	1850	6.16	20240619	2805	-29.98	20230810	1850	6.16	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
99	20240715	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1964	69	2	3.64	126222529	62862	580.71	1912	2100	1895	2460	1327	1895	2007.93	1.12	-290	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	324	40.92	0.62	12	0.38	48.00	3190.00	2805	20230810	-29.98	1850	20240619	6.16	2290	-14.24	20240105	1850	6.16	20240619	2805	-29.98	20230810	1850	6.16	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
100	20240715	140356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	58	2	3.06	122795890	61115	564.57	1912	2100	1895	2460	1327	1895	2009.26	1.12	832	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	322	40.69	0.61	12	0.37	48.00	3190.00	2805	20230810	-30.37	1850	20240619	5.57	2290	-14.72	20240105	1850	5.57	20240619	2805	-30.37	20230810	1850	5.57	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
101	20240715	130356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1955	60	2	3.17	118312038	58825	543.42	1912	2100	1895	2460	1327	1895	2011.25	1.12	832	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	323	40.73	0.61	12	0.36	48.00	3190.00	2805	20230810	-30.30	1850	20240619	5.68	2290	-14.63	20240105	1850	5.68	20240619	2805	-30.30	20230810	1850	5.68	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
102	20240715	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1965	70	2	3.69	114106152	56676	523.57	1912	2100	1895	2460	1327	1895	2013.31	1.12	956	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	324	40.94	0.62	12	0.34	48.00	3190.00	2805	20230810	-29.95	1850	20240619	6.22	2290	-14.19	20240105	1850	6.22	20240619	2805	-29.95	20230810	1850	6.22	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
103	20240715	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	71	2	3.75	111740624	55468	512.41	1912	2100	1895	2460	1327	1895	2014.51	1.12	968	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	324	40.96	0.62	12	0.34	48.00	3190.00	2805	20230810	-29.91	1850	20240619	6.27	2290	-14.15	20240105	1850	6.27	20240619	2805	-29.91	20230810	1850	6.27	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
104	20240715	100357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	110	2	5.80	90708559	44711	413.03	1912	2100	1895	2460	1327	1895	2028.77	1.12	-889	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	5	1	16503790	331	41.77	0.63	12	0.27	48.00	3190.00	2805	20230810	-28.52	1850	20240619	8.38	2290	-12.45	20240105	1850	8.38	20240619	2805	-28.52	20230810	1850	8.38	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
105	20240715	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1908	13	2	0.69	909686	476	4.40	1912	1912	1908	2460	1327	1895	1911.11	1.12	-92	1924	1909	1880	1865	1836	1917	1873	87	565	500	1280	1	1	16503790	315	39.75	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.98	1850	20240619	3.14	2290	-16.68	20240105	1850	3.14	20240619	2805	-31.98	20230810	1850	3.14	20240619	0.37	N	026040	500	86 억	184482	N	N	N	N
106	20240712	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1895	20	2	1.07	20255996	10825	109.50	1870	1895	1851	2435	1313	1875	1871.22	1.12	-648	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	313	39.48	0.59	12	0.07	48.00	3190.00	2805	20230810	-32.44	1850	20240619	2.43	2290	-17.25	20240105	1850	2.43	20240619	2805	-32.44	20230810	1850	2.43	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
107	20240712	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	-5	5	-0.27	20000868	10690	108.13	1870	1885	1851	2435	1313	1875	1870.99	1.12	-636	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	38.96	0.59	12	0.06	48.00	3190.00	2805	20230810	-33.33	1850	20240619	1.08	2290	-18.34	20240105	1850	1.08	20240619	2805	-33.33	20230810	1850	1.08	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
108	20240712	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	-2	5	-0.11	8440818	4521	45.73	1870	1875	1851	2435	1313	1875	1867.02	1.12	-636	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.02	0.59	12	0.03	48.00	3190.00	2805	20230810	-33.23	1850	20240619	1.24	2290	-18.21	20240105	1850	1.24	20240619	2805	-33.23	20230810	1850	1.24	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
109	20240712	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-1	5	-0.05	7659353	4101	41.48	1870	1875	1851	2435	1313	1875	1867.68	1.12	-636	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.04	0.59	12	0.02	48.00	3190.00	2805	20230810	-33.19	1850	20240619	1.30	2290	-18.17	20240105	1850	1.30	20240619	2805	-33.19	20230810	1850	1.30	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
110	20240712	120355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-1	5	-0.05	5801268	3109	31.45	1870	1875	1851	2435	1313	1875	1865.96	1.12	-636	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.04	0.59	12	0.02	48.00	3190.00	2805	20230810	-33.19	1850	20240619	1.30	2290	-18.17	20240105	1850	1.30	20240619	2805	-33.19	20230810	1850	1.30	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
111	20240712	110354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	-2	5	-0.11	4985915	2672	27.03	1870	1875	1851	2435	1313	1875	1865.99	1.12	-550	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.02	0.59	12	0.02	48.00	3190.00	2805	20230810	-33.23	1850	20240619	1.24	2290	-18.21	20240105	1850	1.24	20240619	2805	-33.23	20230810	1850	1.24	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
112	20240712	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	0	3	0.00	4175302	2236	22.62	1870	1875	1851	2435	1313	1875	1867.31	1.12	-543	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.06	0.59	12	0.01	48.00	3190.00	2805	20230810	-33.16	1850	20240619	1.35	2290	-18.12	20240105	1850	1.35	20240619	2805	-33.16	20230810	1850	1.35	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
113	20240712	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	0	3	0.00	48630	26	0.26	1870	1875	1870	2435	1313	1875	1870.38	1.12	8	1890	1882	1878	1870	1866	1880	1868	87	560	500	1270	1	1	16503790	309	39.06	0.59	12	0.00	48.00	3190.00	2805	20230810	-33.16	1850	20240619	1.35	2290	-18.12	20240105	1850	1.35	20240619	2805	-33.16	20230810	1850	1.35	20240619	0.37	N	026040	500	86 억	185125	N	N	N	N
114	20240711	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	-11	5	-0.58	18576837	9886	143.36	1881	1886	1874	2450	1321	1886	1879.11	1.12	79	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	309	39.06	0.59	12	0.06	48.00	3190.00	2805	20230810	-33.16	1850	20240619	1.35	2290	-18.12	20240105	1850	1.35	20240619	2805	-33.16	20230810	1850	1.35	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
115	20240711	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	0	3	0.00	16268712	8655	125.51	1881	1886	1874	2450	1321	1886	1879.69	1.12	79	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.29	0.59	12	0.05	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
116	20240711	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1882	-4	5	-0.21	14872245	7913	114.75	1881	1886	1874	2450	1321	1886	1879.47	1.12	89	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.21	0.59	12	0.05	48.00	3190.00	2805	20230810	-32.91	1850	20240619	1.73	2290	-17.82	20240105	1850	1.73	20240619	2805	-32.91	20230810	1850	1.73	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
117	20240711	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	0	3	0.00	13323896	7090	102.81	1881	1886	1874	2450	1321	1886	1879.25	1.12	89	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.29	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
118	20240711	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1882	-4	5	-0.21	11625225	6187	89.72	1881	1886	1874	2450	1321	1886	1878.98	1.12	89	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.21	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.91	1850	20240619	1.73	2290	-17.82	20240105	1850	1.73	20240619	2805	-32.91	20230810	1850	1.73	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
119	20240711	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	0	3	0.00	8491683	4522	65.57	1881	1886	1874	2450	1321	1886	1877.86	1.12	89	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.29	0.59	12	0.03	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
120	20240711	100352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	0	3	0.00	5281198	2810	40.75	1881	1886	1874	2450	1321	1886	1879.43	1.12	89	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	311	39.29	0.59	12	0.02	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
121	20240711	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-10	5	-0.53	545235	290	4.21	1881	1881	1876	2450	1321	1886	1880.12	1.12	8	1904	1894	1881	1871	1858	1888	1865	87	564	500	1280	1	1	16503790	310	39.08	0.59	12	0.00	48.00	3190.00	2805	20230810	-33.12	1850	20240619	1.41	2290	-18.08	20240105	1850	1.41	20240619	2805	-33.12	20230810	1850	1.41	20240619	0.37	N	026040	500	86 억	185054	N	N	N	N
122	20240710	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	-24	5	-1.26	12938217	6896	171.20	1890	1891	1868	2480	1337	1910	1876.19	1.12	3	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	311	39.29	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
123	20240710	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	-24	5	-1.26	12573169	6702	166.39	1890	1891	1868	2480	1337	1910	1876.03	1.12	142	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	311	39.29	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.76	1850	20240619	1.95	2290	-17.64	20240105	1850	1.95	20240619	2805	-32.76	20230810	1850	1.95	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
124	20240710	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-36	5	-1.88	12364757	6591	163.63	1890	1891	1868	2480	1337	1910	1876.01	1.12	94	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	309	39.04	0.59	12	0.04	48.00	3190.00	2805	20230810	-33.19	1850	20240619	1.30	2290	-18.17	20240105	1850	1.30	20240619	2805	-33.19	20230810	1850	1.30	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
125	20240710	130352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	-21	5	-1.10	12107759	6454	160.23	1890	1891	1868	2480	1337	1910	1876.01	1.12	94	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	312	39.35	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.66	1850	20240619	2.11	2290	-17.51	20240105	1850	2.11	20240619	2805	-32.66	20230810	1850	2.11	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
126	20240710	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	-21	5	-1.10	11847059	6316	156.80	1890	1891	1868	2480	1337	1910	1875.72	1.12	146	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	312	39.35	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.66	1850	20240619	2.11	2290	-17.51	20240105	1850	2.11	20240619	2805	-32.66	20230810	1850	2.11	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
127	20240710	110353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	-20	5	-1.05	11741275	6260	155.41	1890	1891	1868	2480	1337	1910	1875.60	1.12	146	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	312	39.38	0.59	12	0.04	48.00	3190.00	2805	20230810	-32.62	1850	20240619	2.16	2290	-17.47	20240105	1850	2.16	20240619	2805	-32.62	20230810	1850	2.16	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
128	20240710	100349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	-20	5	-1.05	10681832	5696	141.41	1890	1891	1874	2480	1337	1910	1875.32	1.12	185	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	312	39.38	0.59	12	0.03	48.00	3190.00	2805	20230810	-32.62	1850	20240619	2.16	2290	-17.47	20240105	1850	2.16	20240619	2805	-32.62	20230810	1850	2.16	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
129	20240710	090352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-36	5	-1.88	614252	327	8.12	1890	1890	1874	2480	1337	1910	1878.45	1.12	51	1941	1925	1909	1893	1877	1917	1885	87	570	500	1290	1	1	16503790	309	39.04	0.59	12	0.00	48.00	3190.00	2805	20230810	-33.19	1850	20240619	1.30	2290	-18.17	20240105	1850	1.30	20240619	2805	-33.19	20230810	1850	1.30	20240619	0.37	N	026040	500	86 억	185075	N	N	N	N
130	20240709	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	8	2	0.42	7674301	4028	131.16	1913	1925	1893	2470	1332	1902	1905.24	1.12	-241	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
131	20240709	150352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	8	2	0.42	7062184	3706	120.68	1913	1925	1899	2470	1332	1902	1905.61	1.12	-235	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
132	20240709	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	8	2	0.42	6413122	3366	109.61	1913	1925	1899	2470	1332	1902	1905.27	1.12	2	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
133	20240709	130353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	8	2	0.42	6011677	3155	102.74	1913	1925	1899	2470	1332	1902	1905.44	1.12	2	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
134	20240709	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	8	2	0.42	866979	454	14.78	1913	1925	1902	2470	1332	1902	1909.65	1.12	2	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.91	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
135	20240709	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	18	2	0.95	859344	450	14.65	1913	1925	1902	2470	1332	1902	1909.65	1.12	2	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	317	40.00	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.55	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2805	-31.55	20230810	1850	3.78	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
136	20240709	100352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1920	18	2	0.95	838224	439	14.30	1913	1925	1902	2470	1332	1902	1909.39	1.12	2	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	317	40.00	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.55	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2805	-31.55	20230810	1850	3.78	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
137	20240709	090352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1925	23	2	1.21	220228	115	3.74	1913	1925	1913	2470	1332	1902	1915.03	1.12	-5	1930	1915	1890	1875	1850	1923	1883	87	568	500	1290	1	1	16503790	318	40.10	0.60	12	0.00	48.00	3190.00	2805	20230810	-31.37	1850	20240619	4.05	2290	-15.94	20240105	1850	4.05	20240619	2805	-31.37	20230810	1850	4.05	20240619	0.37	N	026040	500	86 억	185323	N	N	N	N
138	20240708	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1902	37	2	1.98	5752349	3041	90.00	1865	1905	1865	2420	1306	1865	1891.46	1.12	31	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.62	0.60	12	0.02	48.00	3190.00	2805	20230810	-32.19	1850	20240619	2.81	2290	-16.94	20240105	1850	2.81	20240619	2805	-32.19	20230810	1850	2.81	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
139	20240708	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	35	2	1.88	5242625	2773	82.07	1865	1905	1865	2420	1306	1865	1890.60	1.12	37	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.58	0.60	12	0.02	48.00	3190.00	2805	20230810	-32.26	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2805	-32.26	20230810	1850	2.70	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
140	20240708	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	35	2	1.88	4163416	2205	65.26	1865	1905	1865	2420	1306	1865	1888.17	1.12	37	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2805	20230810	-32.26	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2805	-32.26	20230810	1850	2.70	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
141	20240708	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	35	2	1.88	4159616	2203	65.20	1865	1905	1865	2420	1306	1865	1888.16	1.12	37	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2805	20230810	-32.26	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2805	-32.26	20230810	1850	2.70	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
142	20240708	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	35	2	1.88	3656271	1938	57.35	1865	1905	1865	2420	1306	1865	1886.62	1.12	19	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2805	20230810	-32.26	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2805	-32.26	20230810	1850	2.70	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
143	20240708	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	24	2	1.29	3608863	1913	56.61	1865	1905	1865	2420	1306	1865	1886.49	1.12	4	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	312	39.35	0.59	12	0.01	48.00	3190.00	2805	20230810	-32.66	1850	20240619	2.11	2290	-17.51	20240105	1850	2.11	20240619	2805	-32.66	20230810	1850	2.11	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
144	20240708	100350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1902	37	2	1.98	3314570	1758	52.03	1865	1905	1865	2420	1306	1865	1885.42	1.12	-6	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	314	39.62	0.60	12	0.01	48.00	3190.00	2805	20230810	-32.19	1850	20240619	2.81	2290	-16.94	20240105	1850	2.81	20240619	2805	-32.19	20230810	1850	2.81	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
145	20240708	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	10	2	0.54	193985	104	3.08	1865	1875	1865	2420	1306	1865	1865.24	1.12	8	1895	1880	1870	1855	1845	1887	1862	87	555	500	1260	1	1	16503790	309	39.06	0.59	12	0.00	48.00	3190.00	2805	20230810	-33.16	1850	20240619	1.35	2290	-18.12	20240105	1850	1.35	20240619	2805	-33.16	20230810	1850	1.35	20240619	0.37	N	026040	500	86 억	185288	N	N	N	N
146	20240705	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	0	3	0.00	6300278	3379	20.51	1860	1885	1860	2420	1306	1865	1864.54	1.12	24	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.85	0.58	12	0.02	48.00	3190.00	2855	20230629	-34.68	1850	20240619	0.81	2290	-18.56	20240105	1850	0.81	20240619	2805	-33.51	20230810	1850	0.81	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
147	20240705	150350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1866	1	2	0.05	6078322	3260	19.79	1860	1885	1860	2420	1306	1865	1864.52	1.12	32	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.88	0.58	12	0.02	48.00	3190.00	2855	20230629	-34.64	1850	20240619	0.86	2290	-18.52	20240105	1850	0.86	20240619	2805	-33.48	20230810	1850	0.86	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
148	20240705	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1868	3	2	0.16	5930975	3181	19.31	1860	1885	1860	2420	1306	1865	1864.50	1.12	32	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.92	0.59	12	0.02	48.00	3190.00	2855	20230629	-34.57	1850	20240619	0.97	2290	-18.43	20240105	1850	0.97	20240619	2805	-33.40	20230810	1850	0.97	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
149	20240705	130348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	0	3	0.00	5643756	3027	18.38	1860	1885	1860	2420	1306	1865	1864.47	1.12	32	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.85	0.58	12	0.02	48.00	3190.00	2855	20230629	-34.68	1850	20240619	0.81	2290	-18.56	20240105	1850	0.81	20240619	2805	-33.51	20230810	1850	0.81	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
150	20240705	120349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	2	2	0.11	3623786	1944	11.80	1860	1885	1860	2420	1306	1865	1864.09	1.12	-7	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.90	0.59	12	0.01	48.00	3190.00	2855	20230629	-34.61	1850	20240619	0.92	2290	-18.47	20240105	1850	0.92	20240619	2805	-33.44	20230810	1850	0.92	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
151	20240705	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	-1	5	-0.05	3593909	1928	11.70	1860	1885	1860	2420	1306	1865	1864.06	1.12	-7	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	308	38.83	0.58	12	0.01	48.00	3190.00	2855	20230629	-34.71	1850	20240619	0.76	2290	-18.60	20240105	1850	0.76	20240619	2805	-33.55	20230810	1850	0.76	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
152	20240705	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1884	19	2	1.02	1247676	667	4.05	1860	1885	1860	2420	1306	1865	1870.58	1.12	-7	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	311	39.25	0.59	12	0.00	48.00	3190.00	2855	20230629	-34.01	1850	20240619	1.84	2290	-17.73	20240105	1850	1.84	20240619	2805	-32.83	20230810	1850	1.84	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
153	20240705	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1879	14	2	0.75	1069046	572	3.47	1860	1879	1860	2420	1306	1865	1868.96	1.12	-7	1899	1881	1873	1855	1847	1878	1852	87	555	500	1260	1	1	16503790	310	39.15	0.59	12	0.00	48.00	3190.00	2855	20230629	-34.19	1850	20240619	1.57	2290	-17.95	20240105	1850	1.57	20240619	2805	-33.01	20230810	1850	1.57	20240619	0.37	N	026040	500	86 억	185272	N	N	N	N
154	20240704	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	-26	5	-1.37	30810352	16470	505.84	1880	1891	1865	2455	1324	1891	1870.80	1.12	-356	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	308	38.85	0.58	12	0.10	48.00	3190.00	2905	20230628	-35.80	1850	20240619	0.81	2290	-18.56	20240105	1850	0.81	20240619	2805	-33.51	20230810	1850	0.81	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
155	20240704	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	-22	5	-1.16	25392014	13565	416.62	1880	1891	1865	2455	1324	1891	1871.88	1.12	1127	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	308	38.94	0.59	12	0.08	48.00	3190.00	2905	20230628	-35.66	1850	20240619	1.03	2290	-18.38	20240105	1850	1.03	20240619	2805	-33.37	20230810	1850	1.03	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
156	20240704	140348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1874	-17	5	-0.90	24762522	13228	406.27	1880	1891	1865	2455	1324	1891	1871.98	1.12	1393	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	309	39.04	0.59	12	0.08	48.00	3190.00	2905	20230628	-35.49	1850	20240619	1.30	2290	-18.17	20240105	1850	1.30	20240619	2805	-33.19	20230810	1850	1.30	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
157	20240704	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	-2	5	-0.11	7034871	3747	115.08	1880	1891	1871	2455	1324	1891	1877.47	1.12	-437	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	312	39.35	0.59	12	0.02	48.00	3190.00	2905	20230628	-34.97	1850	20240619	2.11	2290	-17.51	20240105	1850	2.11	20240619	2805	-32.66	20230810	1850	2.11	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
158	20240704	120347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	-1	5	-0.05	6779985	3612	110.93	1880	1891	1871	2455	1324	1891	1877.07	1.12	-437	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	312	39.38	0.59	12	0.02	48.00	3190.00	2905	20230628	-34.94	1850	20240619	2.16	2290	-17.47	20240105	1850	2.16	20240619	2805	-32.62	20230810	1850	2.16	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
159	20240704	110347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1871	-20	5	-1.06	2870491	1531	47.02	1880	1891	1871	2455	1324	1891	1874.91	1.12	1	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	309	38.98	0.59	12	0.01	48.00	3190.00	2905	20230628	-35.59	1850	20240619	1.14	2290	-18.30	20240105	1850	1.14	20240619	2805	-33.30	20230810	1850	1.14	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
160	20240704	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-4	5	-0.21	2363320	1261	38.73	1880	1891	1871	2455	1324	1891	1874.16	1.12	-64	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	311	39.31	0.59	12	0.01	48.00	3190.00	2905	20230628	-35.04	1850	20240619	2.00	2290	-17.60	20240105	1850	2.00	20240619	2805	-32.73	20230810	1850	2.00	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
161	20240704	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1873	-18	5	-0.95	472534	252	7.74	1880	1891	1873	2455	1324	1891	1875.13	1.12	9	1922	1906	1893	1877	1864	1914	1885	87	564	500	1280	1	1	16503790	309	39.02	0.59	12	0.00	48.00	3190.00	2905	20230628	-35.52	1850	20240619	1.24	2290	-18.21	20240105	1850	1.24	20240619	2805	-33.23	20230810	1850	1.24	20240619	0.37	N	026040	500	86 억	185126	N	N	N	N
162	20240703	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1891	-37	5	-1.92	6180575	3255	100.77	1880	1909	1880	2505	1350	1928	1898.79	1.12	-7	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	312	39.40	0.59	12	0.02	48.00	3190.00	2970	20230627	-36.33	1850	20240619	2.22	2290	-17.42	20240105	1850	2.22	20240619	2805	-32.58	20230810	1850	2.22	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
163	20240703	150347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1901	-27	5	-1.40	5122528	2697	83.50	1880	1909	1880	2505	1350	1928	1899.34	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	314	39.60	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.99	1850	20240619	2.76	2290	-16.99	20240105	1850	2.76	20240619	2805	-32.23	20230810	1850	2.76	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
164	20240703	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1901	-27	5	-1.40	4386846	2310	71.52	1880	1909	1880	2505	1350	1928	1899.07	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	314	39.60	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.99	1850	20240619	2.76	2290	-16.99	20240105	1850	2.76	20240619	2805	-32.23	20230810	1850	2.76	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
165	20240703	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1904	-24	5	-1.24	4280422	2254	69.78	1880	1909	1880	2505	1350	1928	1899.03	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	314	39.67	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.89	1850	20240619	2.92	2290	-16.86	20240105	1850	2.92	20240619	2805	-32.12	20230810	1850	2.92	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
166	20240703	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1903	-25	5	-1.30	4223268	2224	68.85	1880	1909	1880	2505	1350	1928	1898.95	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	314	39.65	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.93	1850	20240619	2.86	2290	-16.90	20240105	1850	2.86	20240619	2805	-32.16	20230810	1850	2.86	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
167	20240703	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1906	-22	5	-1.14	4166194	2194	67.93	1880	1909	1880	2505	1350	1928	1898.90	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	315	39.71	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.82	1850	20240619	3.03	2290	-16.77	20240105	1850	3.03	20240619	2805	-32.05	20230810	1850	3.03	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
168	20240703	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1906	-22	5	-1.14	559553	296	9.16	1880	1909	1880	2505	1350	1928	1890.38	1.12	25	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	315	39.71	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.82	1850	20240619	3.03	2290	-16.77	20240105	1850	3.03	20240619	2805	-32.05	20230810	1850	3.03	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
169	20240703	090346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1909	-19	5	-0.99	384128	204	6.32	1880	1909	1880	2505	1350	1928	1882.98	1.12	27	1966	1947	1909	1890	1852	1956	1899	87	577	500	1310	1	1	16503790	315	39.77	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.72	1850	20240619	3.19	2290	-16.64	20240105	1850	3.19	20240619	2805	-31.94	20230810	1850	3.19	20240619	0.37	N	026040	500	86 억	185121	N	N	N	N
170	20240702	160346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	6187597	3230	60.74	1912	1928	1871	2505	1350	1928	1915.66	1.12	-21	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
171	20240702	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1922	-6	5	-0.31	5848595	3054	57.43	1912	1928	1871	2505	1350	1928	1915.06	1.12	-18	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	317	40.04	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.29	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2805	-31.48	20230810	1850	3.89	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
172	20240702	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	5619539	2935	55.19	1912	1928	1871	2505	1350	1928	1914.66	1.12	-18	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
173	20240702	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1915	-13	5	-0.67	4773609	2494	46.90	1912	1928	1871	2505	1350	1928	1914.04	1.12	-18	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	316	39.90	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.52	1850	20240619	3.51	2290	-16.38	20240105	1850	3.51	20240619	2805	-31.73	20230810	1850	3.51	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
174	20240702	120347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1917	-11	5	-0.57	3834236	2003	37.66	1912	1928	1871	2505	1350	1928	1914.25	1.12	-18	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	316	39.94	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.45	1850	20240619	3.62	2290	-16.29	20240105	1850	3.62	20240619	2805	-31.66	20230810	1850	3.62	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
175	20240702	110346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1918	-10	5	-0.52	3506475	1831	34.43	1912	1928	1871	2505	1350	1928	1915.06	1.12	-64	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	317	39.96	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.42	1850	20240619	3.68	2290	-16.24	20240105	1850	3.68	20240619	2805	-31.62	20230810	1850	3.68	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
176	20240702	100346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	2584287	1352	25.42	1912	1928	1871	2505	1350	1928	1911.45	1.12	-64	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
177	20240702	090346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	0	3	0.00	1965290	1030	19.37	1912	1928	1871	2505	1350	1928	1908.05	1.12	-64	1960	1944	1918	1902	1876	1952	1910	87	577	500	1310	1	1	16503790	318	40.17	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185173	N	N	N	N
178	20240701	160345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	3	2	0.16	10200210	5318	108.44	1926	1934	1892	2500	1348	1925	1918.05	1.12	-77	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	318	40.17	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
179	20240701	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1927	2	2	0.10	9837803	5130	104.61	1926	1934	1892	2500	1348	1925	1917.70	1.12	-73	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	318	40.15	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.12	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2805	-31.30	20230810	1850	4.16	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
180	20240701	140344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1928	3	2	0.16	8928647	4658	94.98	1926	1934	1892	2500	1348	1925	1916.84	1.12	222	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	318	40.17	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.08	1850	20240619	4.22	2290	-15.81	20240105	1850	4.22	20240619	2805	-31.27	20230810	1850	4.22	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
181	20240701	130345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1929	4	2	0.21	8732024	4556	92.90	1926	1934	1892	2500	1348	1925	1916.60	1.12	222	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	318	40.19	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.05	1850	20240619	4.27	2290	-15.76	20240105	1850	4.27	20240619	2805	-31.23	20230810	1850	4.27	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
182	20240701	120346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	5	2	0.26	8610497	4493	91.62	1926	1934	1892	2500	1348	1925	1916.42	1.12	222	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	319	40.21	0.61	12	0.03	48.00	3190.00	2970	20230627	-35.02	1850	20240619	4.32	2290	-15.72	20240105	1850	4.32	20240619	2805	-31.19	20230810	1850	4.32	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
183	20240701	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-15	5	-0.78	6640921	3461	70.58	1926	1934	1906	2500	1348	1925	1918.79	1.12	-18	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.69	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2805	-31.91	20230810	1850	3.24	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
184	20240701	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1921	-4	5	-0.21	3156981	1647	33.58	1926	1928	1906	2500	1348	1925	1916.81	1.12	-94	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	317	40.02	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.32	1850	20240619	3.84	2290	-16.11	20240105	1850	3.84	20240619	2805	-31.52	20230810	1850	3.84	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N
185	20240701	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1926	1	2	0.05	533502	277	5.65	1926	1926	1926	2500	1348	1925	1926.00	1.12	-17	1948	1936	1927	1915	1906	1932	1911	87	575	500	1300	1	1	16503790	318	40.12	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.15	1850	20240619	4.11	2290	-15.90	20240105	1850	4.11	20240619	2805	-31.34	20230810	1850	4.11	20240619	0.37	N	026040	500	86 억	185270	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History