KissMeData/369370/price/prices-20230801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 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	20230831	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	-12	5	-0.69	42376365	24293	101.75	1747	1783	1724	2270	1223	1747	1744.39	10.44	-526	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	737	-20.65	2.05	12	0.06	-84.00	845.00	2940	20230127	-40.99	1400	20230726	23.93	2940	-40.99	20230127	1400	23.93	20230726	2940	-40.99	20230127	1400	23.93	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
3	20230831	151532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1738	-9	5	-0.52	41438156	23753	99.48	1747	1783	1724	2270	1223	1747	1744.54	10.44	-533	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	739	-20.69	2.06	12	0.06	-84.00	845.00	2940	20230127	-40.88	1400	20230726	24.14	2940	-40.88	20230127	1400	24.14	20230726	2940	-40.88	20230127	1400	24.14	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
4	20230831	141654	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1746	-1	5	-0.06	39016056	22367	93.68	1747	1783	1724	2270	1223	1747	1744.36	10.44	-583	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	742	-20.79	2.07	12	0.05	-84.00	845.00	2940	20230127	-40.61	1400	20230726	24.71	2940	-40.61	20230127	1400	24.71	20230726	2940	-40.61	20230127	1400	24.71	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
5	20230831	131617	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	-8	5	-0.46	37191862	21320	89.29	1747	1783	1724	2270	1223	1747	1744.46	10.44	-267	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	739	-20.70	2.06	12	0.05	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
6	20230831	121710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1752	5	2	0.29	35171760	20158	84.43	1747	1783	1724	2270	1223	1747	1744.80	10.44	-267	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	744	-20.86	2.07	12	0.05	-84.00	845.00	2940	20230127	-40.41	1400	20230726	25.14	2940	-40.41	20230127	1400	25.14	20230726	2940	-40.41	20230127	1400	25.14	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
7	20230831	112153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1747	0	3	0.00	30188798	17286	72.40	1747	1783	1724	2270	1223	1747	1746.43	10.44	-380	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	742	-20.80	2.07	12	0.04	-84.00	845.00	2940	20230127	-40.58	1400	20230726	24.79	2940	-40.58	20230127	1400	24.79	20230726	2940	-40.58	20230127	1400	24.79	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
8	20230831	101759	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1757	10	2	0.57	22699982	12963	54.29	1747	1783	1724	2270	1223	1747	1751.14	10.44	-727	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	747	-20.92	2.08	12	0.03	-84.00	845.00	2940	20230127	-40.24	1400	20230726	25.50	2940	-40.24	20230127	1400	25.50	20230726	2940	-40.24	20230127	1400	25.50	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
9	20230831	091636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	16	2	0.92	10609579	6073	25.44	1747	1763	1747	2270	1223	1747	1747.01	10.44	234	1805	1776	1758	1729	1711	1767	1720	42	523	100	1180	1	1	42492942	749	-20.99	2.09	12	0.01	-84.00	845.00	2940	20230127	-40.03	1400	20230726	25.93	2940	-40.03	20230127	1400	25.93	20230726	2940	-40.03	20230127	1400	25.93	20230726	0.30	N	369370	100	42 억	4436884	N	N	N	N
10	20230830	161223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1747	24	2	1.39	41807393	23783	96.16	1785	1787	1740	2235	1207	1723	1757.87	10.44	-997	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	742	-20.80	2.07	12	0.06	-84.00	845.00	2940	20230127	-40.58	1400	20230726	24.79	2940	-40.58	20230127	1400	24.79	20230726	2940	-40.58	20230127	1400	24.79	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
11	20230830	151501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1768	45	2	2.61	40058625	22782	92.11	1785	1787	1740	2235	1207	1723	1758.35	10.44	-997	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	751	-21.05	2.09	12	0.05	-84.00	845.00	2940	20230127	-39.86	1400	20230726	26.29	2940	-39.86	20230127	1400	26.29	20230726	2940	-39.86	20230127	1400	26.29	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
12	20230830	141600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	41	2	2.38	31701776	18044	72.96	1785	1787	1740	2235	1207	1723	1756.92	10.44	-918	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	750	-21.00	2.09	12	0.04	-84.00	845.00	2940	20230127	-40.00	1400	20230726	26.00	2940	-40.00	20230127	1400	26.00	20230726	2940	-40.00	20230127	1400	26.00	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
13	20230830	131558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1757	34	2	1.97	26096648	14855	60.06	1785	1787	1740	2235	1207	1723	1756.76	10.44	-976	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	747	-20.92	2.08	12	0.03	-84.00	845.00	2940	20230127	-40.24	1400	20230726	25.50	2940	-40.24	20230127	1400	25.50	20230726	2940	-40.24	20230127	1400	25.50	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
14	20230830	121610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	41	2	2.38	15574817	8833	35.71	1785	1787	1740	2235	1207	1723	1763.25	10.44	-1100	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	750	-21.00	2.09	12	0.02	-84.00	845.00	2940	20230127	-40.00	1400	20230726	26.00	2940	-40.00	20230127	1400	26.00	20230726	2940	-40.00	20230127	1400	26.00	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
15	20230830	112140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	41	2	2.38	8280748	4698	18.99	1785	1787	1740	2235	1207	1723	1762.61	10.44	-400	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	750	-21.00	2.09	12	0.01	-84.00	845.00	2940	20230127	-40.00	1400	20230726	26.00	2940	-40.00	20230127	1400	26.00	20230726	2940	-40.00	20230127	1400	26.00	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
16	20230830	101659	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	42	2	2.44	8151143	4624	18.70	1785	1787	1740	2235	1207	1723	1762.79	10.44	-422	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	750	-21.01	2.09	12	0.01	-84.00	845.00	2940	20230127	-39.97	1400	20230726	26.07	2940	-39.97	20230127	1400	26.07	20230726	2940	-39.97	20230127	1400	26.07	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
17	20230830	091558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	46	2	2.67	2502632	1406	5.68	1785	1787	1749	2235	1207	1723	1779.97	10.44	-71	1789	1755	1739	1705	1689	1748	1698	42	512	100	1170	1	1	42492942	752	-21.06	2.09	12	0.00	-84.00	845.00	2940	20230127	-39.83	1400	20230726	26.36	2940	-39.83	20230127	1400	26.36	20230726	2940	-39.83	20230127	1400	26.36	20230726	0.31	N	369370	100	42 억	4437881	N	N	N	N
18	20230829	161217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	0	3	0.00	42785529	24607	66.07	1740	1773	1723	2235	1207	1723	1738.75	10.44	1537	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	732	-20.51	2.04	12	0.06	-84.00	845.00	2940	20230127	-41.39	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	2940	-41.39	20230127	1400	23.07	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
19	20230829	151514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	16	2	0.93	39293886	22584	60.63	1740	1773	1723	2235	1207	1723	1739.90	10.44	3267	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.70	2.06	12	0.05	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
20	20230829	141658	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1745	22	2	1.28	24829749	14295	38.38	1740	1745	1723	2235	1207	1723	1736.95	10.44	1378	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	742	-20.77	2.07	12	0.03	-84.00	845.00	2940	20230127	-40.65	1400	20230726	24.64	2940	-40.65	20230127	1400	24.64	20230726	2940	-40.65	20230127	1400	24.64	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
21	20230829	131549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1740	17	2	0.99	22417994	12909	34.66	1740	1742	1723	2235	1207	1723	1736.62	10.44	1087	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.71	2.06	12	0.03	-84.00	845.00	2940	20230127	-40.82	1400	20230726	24.29	2940	-40.82	20230127	1400	24.29	20230726	2940	-40.82	20230127	1400	24.29	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
22	20230829	121659	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	16	2	0.93	19156742	11034	29.62	1740	1742	1723	2235	1207	1723	1736.16	10.44	839	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.70	2.06	12	0.03	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
23	20230829	112403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	16	2	0.93	14483310	8346	22.41	1740	1742	1723	2235	1207	1723	1735.36	10.44	827	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.70	2.06	12	0.02	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
24	20230829	101756	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	16	2	0.93	9781076	5642	15.15	1740	1742	1723	2235	1207	1723	1733.62	10.44	804	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.70	2.06	12	0.01	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
25	20230829	091156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	16	2	0.93	814344	469	1.26	1740	1740	1723	2235	1207	1723	1736.34	10.44	19	1822	1772	1719	1669	1616	1797	1694	42	512	100	1170	1	1	42492942	739	-20.70	2.06	12	0.00	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4436344	N	N	N	N
26	20230828	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	57	2	3.42	64506643	37246	441.46	1666	1769	1666	2165	1167	1666	1731.91	10.44	-656	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	732	-20.51	2.04	12	0.09	-84.00	845.00	2940	20230127	-41.39	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	2940	-41.39	20230127	1400	23.07	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
27	20230828	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1747	81	2	4.86	63398754	36603	433.84	1666	1769	1666	2165	1167	1666	1732.06	10.44	-734	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	742	-20.80	2.07	12	0.09	-84.00	845.00	2940	20230127	-40.58	1400	20230726	24.79	2940	-40.58	20230127	1400	24.79	20230726	2940	-40.58	20230127	1400	24.79	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
28	20230828	141154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1724	58	2	3.48	56089655	32393	383.94	1666	1769	1666	2165	1167	1666	1731.54	10.44	-463	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	733	-20.52	2.04	12	0.08	-84.00	845.00	2940	20230127	-41.36	1400	20230726	23.14	2940	-41.36	20230127	1400	23.14	20230726	2940	-41.36	20230127	1400	23.14	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
29	20230828	131204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1724	58	2	3.48	52928522	30559	362.20	1666	1769	1666	2165	1167	1666	1732.01	10.44	-624	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	733	-20.52	2.04	12	0.07	-84.00	845.00	2940	20230127	-41.36	1400	20230726	23.14	2940	-41.36	20230127	1400	23.14	20230726	2940	-41.36	20230127	1400	23.14	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
30	20230828	121154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1739	73	2	4.38	48824495	28182	334.03	1666	1769	1666	2165	1167	1666	1732.47	10.44	-723	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	739	-20.70	2.06	12	0.07	-84.00	845.00	2940	20230127	-40.85	1400	20230726	24.21	2940	-40.85	20230127	1400	24.21	20230726	2940	-40.85	20230127	1400	24.21	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
31	20230828	111150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1747	81	2	4.86	41099551	23740	281.38	1666	1769	1666	2165	1167	1666	1731.24	10.44	-687	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	742	-20.80	2.07	12	0.06	-84.00	845.00	2940	20230127	-40.58	1400	20230726	24.79	2940	-40.58	20230127	1400	24.79	20230726	2940	-40.58	20230127	1400	24.79	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
32	20230828	101137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1733	67	2	4.02	29023209	16780	198.89	1666	1769	1666	2165	1167	1666	1729.63	10.44	-718	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	736	-20.63	2.05	12	0.04	-84.00	845.00	2940	20230127	-41.05	1400	20230726	23.79	2940	-41.05	20230127	1400	23.79	20230726	2940	-41.05	20230127	1400	23.79	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
33	20230828	091153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1727	61	2	3.66	5961481	3474	41.18	1666	1769	1666	2165	1167	1666	1716.03	10.44	-558	1728	1697	1645	1614	1562	1712	1629	42	499	100	1130	1	1	42492942	734	-20.56	2.04	12	0.01	-84.00	845.00	2940	20230127	-41.26	1400	20230726	23.36	2940	-41.26	20230127	1400	23.36	20230726	2940	-41.26	20230127	1400	23.36	20230726	0.32	N	369370	100	42 억	4437000	N	N	N	N
34	20230825	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	39	2	2.40	13530559	8278	93.17	1627	1676	1593	2115	1139	1627	1634.52	10.44	-24	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	708	-19.83	1.97	12	0.02	-84.00	845.00	2940	20230127	-43.33	1400	20230726	19.00	2940	-43.33	20230127	1400	19.00	20230726	2940	-43.33	20230127	1400	19.00	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
35	20230825	151153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	40	2	2.46	12521637	7670	86.33	1627	1676	1593	2115	1139	1627	1632.55	10.44	6	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	708	-19.85	1.97	12	0.02	-84.00	845.00	2940	20230127	-43.30	1400	20230726	19.07	2940	-43.30	20230127	1400	19.07	20230726	2940	-43.30	20230127	1400	19.07	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
36	20230825	141150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	49	2	3.01	12229817	7495	84.36	1627	1676	1593	2115	1139	1627	1631.73	10.44	6	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	712	-19.95	1.98	12	0.02	-84.00	845.00	2940	20230127	-42.99	1400	20230726	19.71	2940	-42.99	20230127	1400	19.71	20230726	2940	-42.99	20230127	1400	19.71	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
37	20230825	131145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	15	2	0.92	6654974	4109	46.25	1627	1647	1593	2115	1139	1627	1619.61	10.44	-80	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	698	-19.55	1.94	12	0.01	-84.00	845.00	2940	20230127	-44.15	1400	20230726	17.29	2940	-44.15	20230127	1400	17.29	20230726	2940	-44.15	20230127	1400	17.29	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
38	20230825	121148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	0	3	0.00	6420045	3966	44.64	1627	1647	1593	2115	1139	1627	1618.77	10.44	45	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	691	-19.37	1.93	12	0.01	-84.00	845.00	2940	20230127	-44.66	1400	20230726	16.21	2940	-44.66	20230127	1400	16.21	20230726	2940	-44.66	20230127	1400	16.21	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
39	20230825	111146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	0	3	0.00	5948290	3676	41.37	1627	1647	1593	2115	1139	1627	1618.14	10.44	70	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	691	-19.37	1.93	12	0.01	-84.00	845.00	2940	20230127	-44.66	1400	20230726	16.21	2940	-44.66	20230127	1400	16.21	20230726	2940	-44.66	20230127	1400	16.21	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
40	20230825	101152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	20	2	1.23	5463013	3375	37.99	1627	1647	1593	2115	1139	1627	1618.67	10.44	120	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	700	-19.61	1.95	12	0.01	-84.00	845.00	2940	20230127	-43.98	1400	20230726	17.64	2940	-43.98	20230127	1400	17.64	20230726	2940	-43.98	20230127	1400	17.64	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
41	20230825	091145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1593	-34	5	-2.09	1094202	681	7.66	1627	1627	1593	2115	1139	1627	1606.76	10.44	189	1677	1651	1633	1607	1589	1665	1621	42	488	100	1100	1	1	42492942	677	-18.96	1.89	12	0.00	-84.00	845.00	2940	20230127	-45.82	1400	20230726	13.79	2940	-45.82	20230127	1400	13.79	20230726	2940	-45.82	20230127	1400	13.79	20230726	0.32	N	369370	100	42 억	4437024	N	N	N	N
42	20230824	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	12	2	0.74	14538633	8885	21.43	1615	1659	1615	2095	1131	1615	1636.31	10.44	790	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	691	-19.37	1.93	12	0.02	-84.00	845.00	2940	20230127	-44.66	1400	20230726	16.21	2940	-44.66	20230127	1400	16.21	20230726	2940	-44.66	20230127	1400	16.21	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
43	20230824	151136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1631	16	2	0.99	13276395	8110	19.56	1615	1659	1615	2095	1131	1615	1637.04	10.44	851	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	693	-19.42	1.93	12	0.02	-84.00	845.00	2940	20230127	-44.52	1400	20230726	16.50	2940	-44.52	20230127	1400	16.50	20230726	2940	-44.52	20230127	1400	16.50	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
44	20230824	141139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	34	2	2.11	12704540	7761	18.72	1615	1659	1615	2095	1131	1615	1636.97	10.44	646	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	701	-19.63	1.95	12	0.02	-84.00	845.00	2940	20230127	-43.91	1400	20230726	17.79	2940	-43.91	20230127	1400	17.79	20230726	2940	-43.91	20230127	1400	17.79	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
45	20230824	131140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1652	37	2	2.29	10950171	6690	16.14	1615	1659	1615	2095	1131	1615	1636.80	10.44	235	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	702	-19.67	1.96	12	0.02	-84.00	845.00	2940	20230127	-43.81	1400	20230726	18.00	2940	-43.81	20230127	1400	18.00	20230726	2940	-43.81	20230127	1400	18.00	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
46	20230824	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1629	14	2	0.87	6975747	4282	10.33	1615	1646	1615	2095	1131	1615	1629.09	10.44	-46	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	692	-19.39	1.93	12	0.01	-84.00	845.00	2940	20230127	-44.59	1400	20230726	16.36	2940	-44.59	20230127	1400	16.36	20230726	2940	-44.59	20230127	1400	16.36	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
47	20230824	111138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1633	18	2	1.11	5139094	3157	7.61	1615	1646	1615	2095	1131	1615	1627.84	10.44	-180	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	694	-19.44	1.93	12	0.01	-84.00	845.00	2940	20230127	-44.46	1400	20230726	16.64	2940	-44.46	20230127	1400	16.64	20230726	2940	-44.46	20230127	1400	16.64	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
48	20230824	101136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	31	2	1.92	3264382	2009	4.85	1615	1646	1615	2095	1131	1615	1624.88	10.44	-177	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	699	-19.60	1.95	12	0.00	-84.00	845.00	2940	20230127	-44.01	1400	20230726	17.57	2940	-44.01	20230127	1400	17.57	20230726	2940	-44.01	20230127	1400	17.57	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
49	20230824	091140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	25	2	1.55	2031682	1256	3.03	1615	1640	1615	2095	1131	1615	1617.58	10.44	-34	1679	1647	1614	1582	1549	1630	1565	42	480	100	1090	1	1	42492942	697	-19.52	1.94	12	0.00	-84.00	845.00	2940	20230127	-44.22	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	2940	-44.22	20230127	1400	17.14	20230726	0.34	N	369370	100	42 억	4436191	N	N	N	N
50	20230823	161132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1615	-25	5	-1.52	66604730	41458	167.21	1640	1646	1581	2130	1148	1640	1606.56	10.44	174	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	686	-19.23	1.91	12	0.10	-84.00	845.00	2980	20220822	-45.81	1400	20230726	15.36	2940	-45.07	20230127	1400	15.36	20230726	2940	-45.07	20230127	1400	15.36	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
51	20230823	151133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1615	-25	5	-1.52	66326950	41286	166.52	1640	1646	1581	2130	1148	1640	1606.52	10.44	208	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	686	-19.23	1.91	12	0.10	-84.00	845.00	2980	20220822	-45.81	1400	20230726	15.36	2940	-45.07	20230127	1400	15.36	20230726	2940	-45.07	20230127	1400	15.36	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
52	20230823	141139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1605	-35	5	-2.13	63036699	39259	158.34	1640	1646	1581	2130	1148	1640	1605.66	10.44	619	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	682	-19.11	1.90	12	0.09	-84.00	845.00	2980	20220822	-46.14	1400	20230726	14.64	2940	-45.41	20230127	1400	14.64	20230726	2940	-45.41	20230127	1400	14.64	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
53	20230823	131130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1616	-24	5	-1.46	61690097	38426	154.98	1640	1646	1581	2130	1148	1640	1605.43	10.44	1035	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	687	-19.24	1.91	12	0.09	-84.00	845.00	2980	20220822	-45.77	1400	20230726	15.43	2940	-45.03	20230127	1400	15.43	20230726	2940	-45.03	20230127	1400	15.43	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
54	20230823	121140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1597	-43	5	-2.62	52859592	32909	132.73	1640	1646	1581	2130	1148	1640	1606.24	10.44	916	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	679	-19.01	1.89	12	0.08	-84.00	845.00	2980	20220822	-46.41	1400	20230726	14.07	2940	-45.68	20230127	1400	14.07	20230726	2940	-45.68	20230127	1400	14.07	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
55	20230823	111135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1603	-37	5	-2.26	37386718	23172	93.46	1640	1646	1593	2130	1148	1640	1613.44	10.44	1089	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	681	-19.08	1.90	12	0.05	-84.00	845.00	2980	20220822	-46.21	1400	20230726	14.50	2940	-45.48	20230127	1400	14.50	20230726	2940	-45.48	20230127	1400	14.50	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
56	20230823	101135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1636	-4	5	-0.24	17042968	10495	42.33	1640	1646	1620	2130	1148	1640	1623.91	10.44	777	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	695	-19.48	1.94	12	0.02	-84.00	845.00	2980	20220822	-45.10	1400	20230726	16.86	2940	-44.35	20230127	1400	16.86	20230726	2940	-44.35	20230127	1400	16.86	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
57	20230823	091144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1624	-16	5	-0.98	477809	293	1.18	1640	1641	1624	2130	1148	1640	1630.75	10.44	172	1705	1672	1656	1623	1607	1664	1615	42	490	100	1110	1	1	42492942	690	-19.33	1.92	12	0.00	-84.00	845.00	2980	20220822	-45.50	1400	20230726	16.00	2940	-44.76	20230127	1400	16.00	20230726	2940	-44.76	20230127	1400	16.00	20230726	0.34	N	369370	100	42 억	4436017	N	N	N	N
58	20230822	161128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	-49	5	-2.90	41295799	24794	84.86	1689	1689	1640	2195	1183	1689	1665.56	10.44	-537	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	697	-19.52	1.94	12	0.06	-84.00	845.00	3000	20220819	-45.33	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	2980	-44.97	20220822	1400	17.14	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
59	20230822	151128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	-33	5	-1.95	36974941	22175	75.90	1689	1689	1656	2195	1183	1689	1667.42	10.44	-537	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	704	-19.71	1.96	12	0.05	-84.00	845.00	3000	20220819	-44.80	1400	20230726	18.29	2940	-43.67	20230127	1400	18.29	20230726	2980	-44.43	20220822	1400	18.29	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
60	20230822	141128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	-23	5	-1.36	22069222	13211	45.22	1689	1689	1656	2195	1183	1689	1670.52	10.44	-410	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	708	-19.83	1.97	12	0.03	-84.00	845.00	3000	20220819	-44.47	1400	20230726	19.00	2940	-43.33	20230127	1400	19.00	20230726	2980	-44.09	20220822	1400	19.00	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
61	20230822	131126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	-3	5	-0.18	17509493	10474	35.85	1689	1689	1656	2195	1183	1689	1671.71	10.44	-263	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	716	-20.07	2.00	12	0.02	-84.00	845.00	3000	20220819	-43.80	1400	20230726	20.43	2940	-42.65	20230127	1400	20.43	20230726	2980	-43.42	20220822	1400	20.43	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
62	20230822	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1676	-13	5	-0.77	16808033	10054	34.41	1689	1689	1656	2195	1183	1689	1671.78	10.44	-170	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	712	-19.95	1.98	12	0.02	-84.00	845.00	3000	20220819	-44.13	1400	20230726	19.71	2940	-42.99	20230127	1400	19.71	20230726	2980	-43.76	20220822	1400	19.71	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
63	20230822	111125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	-23	5	-1.36	16451564	9841	33.68	1689	1689	1656	2195	1183	1689	1671.74	10.44	-66	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	708	-19.83	1.97	12	0.02	-84.00	845.00	3000	20220819	-44.47	1400	20230726	19.00	2940	-43.33	20230127	1400	19.00	20230726	2980	-44.09	20220822	1400	19.00	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
64	20230822	101123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1666	-23	5	-1.36	13841876	8275	28.32	1689	1689	1656	2195	1183	1689	1672.73	10.44	-131	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	708	-19.83	1.97	12	0.02	-84.00	845.00	3000	20220819	-44.47	1400	20230726	19.00	2940	-43.33	20230127	1400	19.00	20230726	2980	-44.09	20220822	1400	19.00	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
65	20230822	091121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-1	5	-0.06	1906594	1139	3.90	1689	1689	1656	2195	1183	1689	1673.92	10.44	-372	1839	1764	1702	1627	1565	1801	1664	42	506	100	1140	1	1	42492942	717	-20.10	2.00	12	0.00	-84.00	845.00	3000	20220819	-43.73	1400	20230726	20.57	2940	-42.59	20230127	1400	20.57	20230726	2980	-43.36	20220822	1400	20.57	20230726	0.34	N	369370	100	42 억	4436554	N	N	N	N
66	20230821	161120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	42	2	2.55	49235908	29215	392.62	1647	1777	1640	2140	1153	1647	1685.30	10.44	-813	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	718	-20.11	2.00	12	0.07	-84.00	845.00	3000	20220819	-43.70	1400	20230726	20.64	2940	-42.55	20230127	1400	20.64	20230726	2980	-43.32	20220822	1400	20.64	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
67	20230821	151127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	23	2	1.40	46841139	27778	373.31	1647	1777	1640	2140	1153	1647	1686.27	10.44	-776	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	710	-19.88	1.98	12	0.07	-84.00	845.00	3000	20220819	-44.33	1400	20230726	19.29	2940	-43.20	20230127	1400	19.29	20230726	2980	-43.96	20220822	1400	19.29	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
68	20230821	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	18	2	1.09	46477062	27559	370.37	1647	1777	1640	2140	1153	1647	1686.46	10.44	-869	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	708	-19.82	1.97	12	0.06	-84.00	845.00	3000	20220819	-44.50	1400	20230726	18.93	2940	-43.37	20230127	1400	18.93	20230726	2980	-44.13	20220822	1400	18.93	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
69	20230821	131135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	18	2	1.09	45657430	27065	363.73	1647	1777	1640	2140	1153	1647	1686.95	10.44	-869	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	708	-19.82	1.97	12	0.06	-84.00	845.00	3000	20220819	-44.50	1400	20230726	18.93	2940	-43.37	20230127	1400	18.93	20230726	2980	-44.13	20220822	1400	18.93	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
70	20230821	121132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1692	45	2	2.73	44666803	26473	355.77	1647	1777	1640	2140	1153	1647	1687.26	10.44	-691	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	719	-20.14	2.00	12	0.06	-84.00	845.00	3000	20220819	-43.60	1400	20230726	20.86	2940	-42.45	20230127	1400	20.86	20230726	2980	-43.22	20220822	1400	20.86	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
71	20230821	111121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1692	45	2	2.73	29741076	17545	235.79	1647	1777	1647	2140	1153	1647	1695.13	10.44	-696	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	719	-20.14	2.00	12	0.04	-84.00	845.00	3000	20220819	-43.60	1400	20230726	20.86	2940	-42.45	20230127	1400	20.86	20230726	2980	-43.22	20220822	1400	20.86	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
72	20230821	101119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1716	69	2	4.19	26651464	15713	211.17	1647	1777	1647	2140	1153	1647	1696.14	10.44	-617	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	729	-20.43	2.03	12	0.04	-84.00	845.00	3000	20220819	-42.80	1400	20230726	22.57	2940	-41.63	20230127	1400	22.57	20230726	2980	-42.42	20220822	1400	22.57	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
73	20230821	091131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	10	2	0.61	3513482	2071	27.83	1647	1777	1647	2140	1153	1647	1696.51	10.44	-308	1727	1686	1659	1618	1591	1673	1605	42	493	100	1110	1	1	42492942	704	-19.73	1.96	12	0.00	-84.00	845.00	3000	20220819	-44.77	1400	20230726	18.36	2940	-43.64	20230127	1400	18.36	20230726	2980	-44.40	20220822	1400	18.36	20230726	0.34	N	369370	100	42 억	4437367	N	N	N	N
74	20230818	161121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	-21	5	-1.26	12245498	7440	53.64	1660	1700	1632	2165	1168	1668	1645.90	10.44	-355	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	700	-19.61	1.95	12	0.02	-84.00	845.00	3000	20220819	-45.10	1400	20230726	17.64	2940	-43.98	20230127	1400	17.64	20230726	3000	-45.10	20220819	1400	17.64	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
75	20230818	151111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-24	5	-1.44	11799203	7169	51.69	1660	1700	1632	2165	1168	1668	1645.86	10.44	-296	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	699	-19.57	1.95	12	0.02	-84.00	845.00	3000	20220819	-45.20	1400	20230726	17.43	2940	-44.08	20230127	1400	17.43	20230726	3000	-45.20	20220819	1400	17.43	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
76	20230818	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	-21	5	-1.26	5795298	3498	25.22	1660	1700	1632	2165	1168	1668	1656.75	10.44	-294	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	700	-19.61	1.95	12	0.01	-84.00	845.00	3000	20220819	-45.10	1400	20230726	17.64	2940	-43.98	20230127	1400	17.64	20230726	3000	-45.10	20220819	1400	17.64	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
77	20230818	131112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-20	5	-1.20	5768959	3482	25.11	1660	1700	1632	2165	1168	1668	1656.79	10.44	-279	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	700	-19.62	1.95	12	0.01	-84.00	845.00	3000	20220819	-45.07	1400	20230726	17.71	2940	-43.95	20230127	1400	17.71	20230726	3000	-45.07	20220819	1400	17.71	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
78	20230818	121124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	-19	5	-1.14	5478768	3305	23.83	1660	1700	1640	2165	1168	1668	1657.72	10.44	-249	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	701	-19.63	1.95	12	0.01	-84.00	845.00	3000	20220819	-45.03	1400	20230726	17.79	2940	-43.91	20230127	1400	17.79	20230726	3000	-45.03	20220819	1400	17.79	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
79	20230818	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1657	-11	5	-0.66	4299412	2590	18.67	1660	1700	1650	2165	1168	1668	1660.00	10.44	-184	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	704	-19.73	1.96	12	0.01	-84.00	845.00	3000	20220819	-44.77	1400	20230726	18.36	2940	-43.64	20230127	1400	18.36	20230726	3000	-44.77	20220819	1400	18.36	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
80	20230818	101122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-5	5	-0.30	4281185	2579	18.60	1660	1700	1650	2165	1168	1668	1660.02	10.44	-173	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	707	-19.80	1.97	12	0.01	-84.00	845.00	3000	20220819	-44.57	1400	20230726	18.79	2940	-43.44	20230127	1400	18.79	20230726	3000	-44.57	20220819	1400	18.79	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
81	20230818	091127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-13	5	-0.78	508623	307	2.21	1660	1660	1650	2165	1168	1668	1656.75	10.44	-114	1756	1711	1659	1614	1562	1686	1589	42	498	100	1130	1	1	42492942	703	-19.70	1.96	12	0.00	-84.00	845.00	3000	20220819	-44.83	1400	20230726	18.21	2940	-43.71	20230127	1400	18.21	20230726	3000	-44.83	20220819	1400	18.21	20230726	0.34	N	369370	100	42 억	4437722	N	N	N	N
82	20230817	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	17	2	1.03	22873063	13820	85.17	1670	1704	1607	2145	1156	1651	1655.07	10.44	-185	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	709	-19.86	1.97	12	0.03	-84.00	845.00	3090	20220816	-46.02	1400	20230726	19.14	2940	-43.27	20230127	1400	19.14	20230726	3000	-44.40	20220819	1400	19.14	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
83	20230817	151129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	10	2	0.61	17042069	10311	63.54	1670	1704	1607	2145	1156	1651	1652.80	10.44	-184	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	706	-19.77	1.97	12	0.02	-84.00	845.00	3090	20220816	-46.25	1400	20230726	18.64	2940	-43.50	20230127	1400	18.64	20230726	3000	-44.63	20220819	1400	18.64	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
84	20230817	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	10	2	0.61	16214775	9813	60.47	1670	1704	1607	2145	1156	1651	1652.38	10.44	-286	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	706	-19.77	1.97	12	0.02	-84.00	845.00	3090	20220816	-46.25	1400	20230726	18.64	2940	-43.50	20230127	1400	18.64	20230726	3000	-44.63	20220819	1400	18.64	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
85	20230817	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	9	2	0.55	15339320	9286	57.23	1670	1704	1607	2145	1156	1651	1651.88	10.44	-286	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	705	-19.76	1.96	12	0.02	-84.00	845.00	3090	20220816	-46.28	1400	20230726	18.57	2940	-43.54	20230127	1400	18.57	20230726	3000	-44.67	20220819	1400	18.57	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
86	20230817	121118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	35	2	2.12	12399911	7527	46.39	1670	1704	1607	2145	1156	1651	1647.39	10.44	-24	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	716	-20.07	2.00	12	0.02	-84.00	845.00	3090	20220816	-45.44	1400	20230726	20.43	2940	-42.65	20230127	1400	20.43	20230726	3000	-43.80	20220819	1400	20.43	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
87	20230817	111119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	-4	5	-0.24	6204115	3772	23.25	1670	1670	1607	2145	1156	1651	1644.78	10.44	-478	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	700	-19.61	1.95	12	0.01	-84.00	845.00	3090	20220816	-46.70	1400	20230726	17.64	2940	-43.98	20230127	1400	17.64	20230726	3000	-45.10	20220819	1400	17.64	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
88	20230817	101113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-3	5	-0.18	6179415	3757	23.15	1670	1670	1607	2145	1156	1651	1644.77	10.44	-473	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	700	-19.62	1.95	12	0.01	-84.00	845.00	3090	20220816	-46.67	1400	20230726	17.71	2940	-43.95	20230127	1400	17.71	20230726	3000	-45.07	20220819	1400	17.71	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
89	20230817	091111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	-14	5	-0.85	4959	3	0.02	1670	1670	1637	2145	1156	1651	1653.00	10.44	-1	1783	1716	1668	1601	1553	1693	1578	42	494	100	1120	1	1	42492942	696	-19.49	1.94	12	0.00	-84.00	845.00	3090	20220816	-47.02	1400	20230726	16.93	2940	-44.32	20230127	1400	16.93	20230726	3000	-45.43	20220819	1400	16.93	20230726	0.34	N	369370	100	42 억	4437907	N	N	N	N
90	20230816	161117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1651	-54	5	-3.17	27364620	16227	142.13	1690	1735	1620	2215	1194	1705	1686.36	10.45	-3161	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	702	-19.65	1.95	12	0.04	-84.00	845.00	3150	20220812	-47.59	1400	20230726	17.93	2940	-43.84	20230127	1400	17.93	20230726	3090	-46.57	20220816	1400	17.93	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
91	20230816	151121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	-37	5	-2.17	25328595	14994	131.33	1690	1735	1620	2215	1194	1705	1689.25	10.45	-2228	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	709	-19.86	1.97	12	0.04	-84.00	845.00	3150	20220812	-47.05	1400	20230726	19.14	2940	-43.27	20230127	1400	19.14	20230726	3090	-46.02	20220816	1400	19.14	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
92	20230816	141117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	-14	5	-0.82	23706775	14032	122.90	1690	1735	1620	2215	1194	1705	1689.48	10.45	-2227	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	719	-20.13	2.00	12	0.03	-84.00	845.00	3150	20220812	-46.32	1400	20230726	20.79	2940	-42.48	20230127	1400	20.79	20230726	3090	-45.28	20220816	1400	20.79	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
93	20230816	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	-8	5	-0.47	17509621	10389	91.00	1690	1735	1620	2215	1194	1705	1685.40	10.45	-2090	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	721	-20.20	2.01	12	0.02	-84.00	845.00	3150	20220812	-46.13	1400	20230726	21.21	2940	-42.28	20230127	1400	21.21	20230726	3090	-45.08	20220816	1400	21.21	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
94	20230816	121132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	-11	5	-0.65	14822605	8811	77.17	1690	1735	1620	2215	1194	1705	1682.28	10.45	-1982	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	720	-20.17	2.00	12	0.02	-84.00	845.00	3150	20220812	-46.22	1400	20230726	21.00	2940	-42.38	20230127	1400	21.00	20230726	3090	-45.18	20220816	1400	21.00	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
95	20230816	111128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-15	5	-0.88	12612926	7524	65.90	1690	1735	1620	2215	1194	1705	1676.36	10.45	-1417	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	718	-20.12	2.00	12	0.02	-84.00	845.00	3150	20220812	-46.35	1400	20230726	20.71	2940	-42.52	20230127	1400	20.71	20230726	3090	-45.31	20220816	1400	20.71	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
96	20230816	101119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	-49	5	-2.87	8182312	4918	43.08	1690	1690	1620	2215	1194	1705	1663.75	10.45	-430	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	704	-19.71	1.96	12	0.01	-84.00	845.00	3150	20220812	-47.43	1400	20230726	18.29	2940	-43.67	20230127	1400	18.29	20230726	3090	-46.41	20220816	1400	18.29	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
97	20230816	091113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	-15	5	-0.88	794300	470	4.12	1690	1690	1690	2215	1194	1705	1690.00	10.45	-398	1827	1765	1735	1673	1643	1751	1659	42	510	100	1150	1	1	42492942	718	-20.12	2.00	12	0.00	-84.00	845.00	3150	20220812	-46.35	1400	20230726	20.71	2940	-42.52	20230127	1400	20.71	20230726	3090	-45.31	20220816	1400	20.71	20230726	0.34	N	369370	100	42 억	4441068	N	N	N	N
98	20230814	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1705	-18	5	-1.04	19762960	11417	58.86	1797	1797	1705	2235	1207	1723	1731.32	10.46	-2075	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	725	-20.30	2.02	12	0.03	-84.00	845.00	3150	20220812	-45.87	1400	20230726	21.79	2940	-42.01	20230127	1400	21.79	20230726	3090	-44.82	20220816	1400	21.79	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
99	20230814	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	0	3	0.00	17822171	10279	52.99	1797	1797	1708	2235	1207	1723	1733.84	10.46	-1315	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	732	-20.51	2.04	12	0.02	-84.00	845.00	3150	20220812	-45.30	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	3090	-44.24	20220816	1400	23.07	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
100	20230814	141105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1726	3	2	0.17	14060715	8088	41.70	1797	1797	1714	2235	1207	1723	1738.47	10.46	-570	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	733	-20.55	2.04	12	0.02	-84.00	845.00	3150	20220812	-45.21	1400	20230726	23.29	2940	-41.29	20230127	1400	23.29	20230726	3090	-44.14	20220816	1400	23.29	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
101	20230814	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1721	-2	5	-0.12	9968545	5710	29.44	1797	1797	1714	2235	1207	1723	1745.80	10.46	-1044	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	731	-20.49	2.04	12	0.01	-84.00	845.00	3150	20220812	-45.37	1400	20230726	22.93	2940	-41.46	20230127	1400	22.93	20230726	3090	-44.30	20220816	1400	22.93	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
102	20230814	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1718	-5	5	-0.29	8616182	4929	25.41	1797	1797	1714	2235	1207	1723	1748.06	10.46	-815	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	730	-20.45	2.03	12	0.01	-84.00	845.00	3150	20220812	-45.46	1400	20230726	22.71	2940	-41.56	20230127	1400	22.71	20230726	3090	-44.40	20220816	1400	22.71	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
103	20230814	111052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1747	24	2	1.39	7271986	4149	21.39	1797	1797	1714	2235	1207	1723	1752.71	10.46	-785	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	742	-20.80	2.07	12	0.01	-84.00	845.00	3150	20220812	-44.54	1400	20230726	24.79	2940	-40.58	20230127	1400	24.79	20230726	3090	-43.46	20220816	1400	24.79	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
104	20230814	101057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	0	3	0.00	6498206	3702	19.09	1797	1797	1715	2235	1207	1723	1755.32	10.46	-896	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	732	-20.51	2.04	12	0.01	-84.00	845.00	3150	20220812	-45.30	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	3090	-44.24	20220816	1400	23.07	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
105	20230814	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1721	-2	5	-0.12	4564540	2579	13.30	1797	1797	1721	2235	1207	1723	1769.89	10.46	-1085	1793	1757	1740	1704	1687	1749	1696	42	514	100	1170	1	1	42492942	731	-20.49	2.04	12	0.01	-84.00	845.00	3150	20220812	-45.37	1400	20230726	22.93	2940	-41.46	20230127	1400	22.93	20230726	3090	-44.30	20220816	1400	22.93	20230726	0.34	N	369370	100	42 억	4443143	N	N	N	N
106	20230811	161053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	-34	5	-1.94	33790050	19395	43.42	1750	1776	1723	2280	1230	1757	1742.20	10.46	373	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	732	-20.51	2.04	12	0.05	-84.00	845.00	3190	20220810	-45.99	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	3150	-45.30	20220812	1400	23.07	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
107	20230811	151047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1730	-27	5	-1.54	31902332	18300	40.97	1750	1776	1725	2280	1230	1757	1743.30	10.46	373	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	735	-20.60	2.05	12	0.04	-84.00	845.00	3190	20220810	-45.77	1400	20230726	23.57	2940	-41.16	20230127	1400	23.57	20230726	3150	-45.08	20220812	1400	23.57	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
108	20230811	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1742	-15	5	-0.85	31512475	18075	40.46	1750	1776	1725	2280	1230	1757	1743.43	10.46	235	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	740	-20.74	2.06	12	0.04	-84.00	845.00	3190	20220810	-45.39	1400	20230726	24.43	2940	-40.75	20230127	1400	24.43	20230726	3150	-44.70	20220812	1400	24.43	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
109	20230811	131045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1754	-3	5	-0.17	7460242	4251	9.52	1750	1776	1750	2280	1230	1757	1754.94	10.46	246	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	745	-20.88	2.08	12	0.01	-84.00	845.00	3190	20220810	-45.02	1400	20230726	25.29	2940	-40.34	20230127	1400	25.29	20230726	3150	-44.32	20220812	1400	25.29	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
110	20230811	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1755	-2	5	-0.11	7061950	4024	9.01	1750	1776	1750	2280	1230	1757	1754.96	10.46	186	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	746	-20.89	2.08	12	0.01	-84.00	845.00	3190	20220810	-44.98	1400	20230726	25.36	2940	-40.31	20230127	1400	25.36	20230726	3150	-44.29	20220812	1400	25.36	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
111	20230811	111036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1759	2	2	0.11	6097228	3475	7.78	1750	1776	1750	2280	1230	1757	1754.60	10.46	148	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	747	-20.94	2.08	12	0.01	-84.00	845.00	3190	20220810	-44.86	1400	20230726	25.64	2940	-40.17	20230127	1400	25.64	20230726	3150	-44.16	20220812	1400	25.64	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
112	20230811	101030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	9	2	0.51	3807448	2169	4.86	1750	1776	1750	2280	1230	1757	1755.39	10.46	-38	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	750	-21.02	2.09	12	0.01	-84.00	845.00	3190	20220810	-44.64	1400	20230726	26.14	2940	-39.93	20230127	1400	26.14	20230726	3150	-43.94	20220812	1400	26.14	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
113	20230811	091044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1752	-5	5	-0.28	2441437	1395	3.12	1750	1753	1750	2280	1230	1757	1750.13	10.46	17	1844	1800	1750	1706	1656	1822	1728	42	525	100	1190	1	1	42492942	744	-20.86	2.07	12	0.00	-84.00	845.00	3190	20220810	-45.08	1400	20230726	25.14	2940	-40.41	20230127	1400	25.14	20230726	3150	-44.38	20220812	1400	25.14	20230726	0.35	N	369370	100	42 억	4442770	N	N	N	N
114	20230810	161032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1757	36	2	2.09	78218497	44650	45.41	1713	1794	1700	2235	1205	1721	1751.81	10.45	3872	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	747	-20.92	2.08	12	0.11	-84.00	845.00	3300	20220809	-46.76	1400	20230726	25.50	2940	-40.24	20230127	1400	25.50	20230726	3190	-44.92	20220810	1400	25.50	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
115	20230810	151029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	43	2	2.50	74528637	42550	43.27	1713	1794	1700	2235	1205	1721	1751.55	10.45	5028	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	750	-21.00	2.09	12	0.10	-84.00	845.00	3300	20220809	-46.55	1400	20230726	26.00	2940	-40.00	20230127	1400	26.00	20230726	3190	-44.70	20220810	1400	26.00	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
116	20230810	141029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1780	59	2	3.43	56633206	32409	32.96	1713	1794	1700	2235	1205	1721	1747.45	10.45	2204	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	756	-21.19	2.11	12	0.08	-84.00	845.00	3300	20220809	-46.06	1400	20230726	27.14	2940	-39.46	20230127	1400	27.14	20230726	3190	-44.20	20220810	1400	27.14	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
117	20230810	131020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1764	43	2	2.50	39025951	22454	22.83	1713	1769	1700	2235	1205	1721	1738.04	10.45	282	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	750	-21.00	2.09	12	0.05	-84.00	845.00	3300	20220809	-46.55	1400	20230726	26.00	2940	-40.00	20230127	1400	26.00	20230726	3190	-44.70	20220810	1400	26.00	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
118	20230810	121040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	42	2	2.44	30174584	17427	17.72	1713	1769	1700	2235	1205	1721	1731.48	10.45	-247	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	749	-20.99	2.09	12	0.04	-84.00	845.00	3300	20220809	-46.58	1400	20230726	25.93	2940	-40.03	20230127	1400	25.93	20230726	3190	-44.73	20220810	1400	25.93	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
119	20230810	111042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	42	2	2.44	21385584	12444	12.65	1713	1769	1700	2235	1205	1721	1718.55	10.45	-679	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	749	-20.99	2.09	12	0.03	-84.00	845.00	3300	20220809	-46.58	1400	20230726	25.93	2940	-40.03	20230127	1400	25.93	20230726	3190	-44.73	20220810	1400	25.93	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
120	20230810	101035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-21	5	-1.22	14132870	8268	8.41	1713	1721	1700	2235	1205	1721	1709.35	10.45	-44	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	722	-20.24	2.01	12	0.02	-84.00	845.00	3300	20220809	-48.48	1400	20230726	21.43	2940	-42.18	20230127	1400	21.43	20230726	3190	-46.71	20220810	1400	21.43	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
121	20230810	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1714	-7	5	-0.41	553336	323	0.33	1713	1714	1713	2235	1205	1721	1713.11	10.45	-211	1820	1770	1680	1630	1540	1795	1655	42	515	100	1170	1	1	42492942	728	-20.40	2.03	12	0.00	-84.00	845.00	3300	20220809	-48.06	1400	20230726	22.43	2940	-41.70	20230127	1400	22.43	20230726	3190	-46.27	20220810	1400	22.43	20230726	0.35	N	369370	100	42 억	4438676	N	N	N	N
122	20230809	161030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1721	75	2	4.56	165370996	98335	1545.18	1622	1730	1590	2135	1153	1646	1681.35	10.44	3830	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	731	-20.49	2.04	12	0.23	-84.00	845.00	3340	20220808	-48.47	1400	20230726	22.93	2940	-41.46	20230127	1400	22.93	20230726	3300	-47.85	20220809	1400	22.93	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
123	20230809	151018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1727	81	2	4.92	162823240	96854	1521.90	1622	1730	1590	2135	1153	1646	1681.12	10.44	3462	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	734	-20.56	2.04	12	0.23	-84.00	845.00	3340	20220808	-48.29	1400	20230726	23.36	2940	-41.26	20230127	1400	23.36	20230726	3300	-47.67	20220809	1400	23.36	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
124	20230809	141015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1723	77	2	4.68	153344361	91349	1435.40	1622	1730	1590	2135	1153	1646	1678.66	10.44	2336	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	732	-20.51	2.04	12	0.21	-84.00	845.00	3340	20220808	-48.41	1400	20230726	23.07	2940	-41.39	20230127	1400	23.07	20230726	3300	-47.79	20220809	1400	23.07	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
125	20230809	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1704	58	2	3.52	113306454	68028	1068.95	1622	1704	1590	2135	1153	1646	1665.59	10.44	1386	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	724	-20.29	2.02	12	0.16	-84.00	845.00	3340	20220808	-48.98	1400	20230726	21.71	2940	-42.04	20230127	1400	21.71	20230726	3300	-48.36	20220809	1400	21.71	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
126	20230809	121037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1659	13	2	0.79	64277567	39148	615.15	1622	1704	1590	2135	1153	1646	1641.91	10.44	328	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	705	-19.75	1.96	12	0.09	-84.00	845.00	3340	20220808	-50.33	1400	20230726	18.50	2940	-43.57	20230127	1400	18.50	20230726	3300	-49.73	20220809	1400	18.50	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
127	20230809	111028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	3	2	0.18	36749049	22803	358.31	1622	1684	1590	2135	1153	1646	1611.59	10.44	-231	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	701	-19.63	1.95	12	0.05	-84.00	845.00	3340	20220808	-50.63	1400	20230726	17.79	2940	-43.91	20230127	1400	17.79	20230726	3300	-50.03	20220809	1400	17.79	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
128	20230809	101017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	0	3	0.00	29734092	18554	291.55	1622	1646	1590	2135	1153	1646	1602.57	10.44	50	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	699	-19.60	1.95	12	0.04	-84.00	845.00	3340	20220808	-50.72	1400	20230726	17.57	2940	-44.01	20230127	1400	17.57	20230726	3300	-50.12	20220809	1400	17.57	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
129	20230809	091022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-2	5	-0.12	26106	16	0.25	1622	1644	1622	2135	1153	1646	1631.62	10.44	-9	1675	1660	1646	1631	1617	1653	1624	42	491	100	1110	1	1	42492942	699	-19.57	1.95	12	0.00	-84.00	845.00	3340	20220808	-50.78	1400	20230726	17.43	2940	-44.08	20230127	1400	17.43	20230726	3300	-50.18	20220809	1400	17.43	20230726	0.35	N	369370	100	42 억	4435068	N	N	N	N
130	20230808	161042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	-19	5	-1.14	10443062	6364	59.16	1661	1661	1632	2160	1166	1665	1640.96	10.44	-186	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	699	-19.60	1.95	12	0.01	-84.00	845.00	3365	20220805	-51.08	1400	20230726	17.57	2940	-44.01	20230127	1400	17.57	20230726	3340	-50.72	20220808	1400	17.57	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
131	20230808	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-17	5	-1.02	9876838	6020	55.96	1661	1661	1632	2160	1166	1665	1640.67	10.44	-186	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	700	-19.62	1.95	12	0.01	-84.00	845.00	3365	20220805	-51.03	1400	20230726	17.71	2940	-43.95	20230127	1400	17.71	20230726	3340	-50.66	20220808	1400	17.71	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
132	20230808	141024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	-25	5	-1.50	9160199	5583	51.90	1661	1661	1632	2160	1166	1665	1640.73	10.44	-334	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	697	-19.52	1.94	12	0.01	-84.00	845.00	3365	20220805	-51.26	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	3340	-50.90	20220808	1400	17.14	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
133	20230808	131013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-11	5	-0.66	8796748	5362	49.85	1661	1661	1632	2160	1166	1665	1640.57	10.44	-299	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	703	-19.69	1.96	12	0.01	-84.00	845.00	3365	20220805	-50.85	1400	20230726	18.14	2940	-43.74	20230127	1400	18.14	20230726	3340	-50.48	20220808	1400	18.14	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
134	20230808	121021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-11	5	-0.66	8046836	4908	45.63	1661	1661	1632	2160	1166	1665	1639.53	10.44	-48	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	703	-19.69	1.96	12	0.01	-84.00	845.00	3365	20220805	-50.85	1400	20230726	18.14	2940	-43.74	20230127	1400	18.14	20230726	3340	-50.48	20220808	1400	18.14	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
135	20230808	111009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1652	-13	5	-0.78	4553570	2783	25.87	1661	1661	1632	2160	1166	1665	1636.21	10.44	73	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	702	-19.67	1.96	12	0.01	-84.00	845.00	3365	20220805	-50.91	1400	20230726	18.00	2940	-43.81	20230127	1400	18.00	20230726	3340	-50.54	20220808	1400	18.00	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
136	20230808	101023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1638	-27	5	-1.62	1544832	944	8.78	1661	1661	1632	2160	1166	1665	1636.47	10.44	372	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	696	-19.50	1.94	12	0.00	-84.00	845.00	3365	20220805	-51.32	1400	20230726	17.00	2940	-44.29	20230127	1400	17.00	20230726	3340	-50.96	20220808	1400	17.00	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
137	20230808	091029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1632	-33	5	-1.98	394480	241	2.24	1661	1661	1632	2160	1166	1665	1636.85	10.44	0	1721	1693	1656	1628	1591	1707	1642	42	497	100	1130	1	1	42492942	693	-19.43	1.93	12	0.00	-84.00	845.00	3365	20220805	-51.50	1400	20230726	16.57	2940	-44.49	20230127	1400	16.57	20230726	3340	-51.14	20220808	1400	16.57	20230726	0.34	N	369370	100	42 억	4435254	N	N	N	N
138	20230807	161019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-4	5	-0.24	17572493	10736	46.10	1643	1684	1619	2165	1169	1669	1636.18	10.44	-167	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	708	-19.82	1.97	12	0.03	-84.00	845.00	3365	20220805	-50.52	1400	20230726	18.93	2940	-43.37	20230127	1400	18.93	20230726	3340	-50.15	20220808	1400	18.93	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
139	20230807	151018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	1	2	0.06	16380353	10020	43.02	1643	1684	1619	2165	1169	1669	1634.77	10.44	-140	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	710	-19.88	1.98	12	0.02	-84.00	845.00	3365	20220805	-50.37	1400	20230726	19.29	2940	-43.20	20230127	1400	19.29	20230726	3340	-50.00	20220808	1400	19.29	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
140	20230807	141025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	-29	5	-1.74	14021863	8587	36.87	1643	1684	1619	2165	1169	1669	1632.92	10.44	-166	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	697	-19.52	1.94	12	0.02	-84.00	845.00	3365	20220805	-51.26	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	3340	-50.90	20220808	1400	17.14	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
141	20230807	131012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	-29	5	-1.74	12452093	7629	32.76	1643	1684	1619	2165	1169	1669	1632.21	10.44	-230	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	697	-19.52	1.94	12	0.02	-84.00	845.00	3365	20220805	-51.26	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	3340	-50.90	20220808	1400	17.14	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
142	20230807	121012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	-29	5	-1.74	11983395	7343	31.53	1643	1684	1619	2165	1169	1669	1631.95	10.44	-230	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	697	-19.52	1.94	12	0.02	-84.00	845.00	3365	20220805	-51.26	1400	20230726	17.14	2940	-44.22	20230127	1400	17.14	20230726	3340	-50.90	20220808	1400	17.14	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
143	20230807	111003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-25	5	-1.50	11625875	7125	30.59	1643	1684	1619	2165	1169	1669	1631.70	10.44	-420	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	699	-19.57	1.95	12	0.02	-84.00	845.00	3365	20220805	-51.14	1400	20230726	17.43	2940	-44.08	20230127	1400	17.43	20230726	3340	-50.78	20220808	1400	17.43	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
144	20230807	101017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1625	-44	5	-2.64	10481753	6429	27.60	1643	1684	1619	2165	1169	1669	1630.39	10.44	-510	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	691	-19.35	1.92	12	0.02	-84.00	845.00	3365	20220805	-51.71	1400	20230726	16.07	2940	-44.73	20230127	1400	16.07	20230726	3340	-51.35	20220808	1400	16.07	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
145	20230807	091014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1659	-10	5	-0.60	1340601	812	3.49	1643	1684	1643	2165	1169	1669	1650.99	10.44	-202	1708	1688	1654	1634	1600	1671	1617	42	498	100	1130	1	1	42492942	705	-19.75	1.96	12	0.00	-84.00	845.00	3365	20220805	-50.70	1400	20230726	18.50	2940	-43.57	20230127	1400	18.50	20230726	3340	-50.33	20220808	1400	18.50	20230726	0.35	N	369370	100	42 억	4435414	N	N	N	N
146	20230804	161007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1669	2	2	0.12	38531129	23290	61.85	1674	1674	1620	2165	1167	1667	1654.41	10.44	780	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	709	-19.87	1.98	12	0.05	-84.00	845.00	3365	20220805	-50.40	1400	20230726	19.21	2940	-43.23	20230127	1400	19.21	20230726	3365	-50.40	20220805	1400	19.21	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
147	20230804	151006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	0	3	0.00	27012304	16389	43.52	1674	1674	1620	2165	1167	1667	1648.20	10.44	983	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	708	-19.85	1.97	12	0.04	-84.00	845.00	3365	20220805	-50.46	1400	20230726	19.07	2940	-43.30	20230127	1400	19.07	20230726	3365	-50.46	20220805	1400	19.07	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
148	20230804	141021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	1	2	0.06	20822902	12662	33.63	1674	1674	1620	2165	1167	1667	1644.52	10.44	699	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	709	-19.86	1.97	12	0.03	-84.00	845.00	3365	20220805	-50.43	1400	20230726	19.14	2940	-43.27	20230127	1400	19.14	20230726	3365	-50.43	20220805	1400	19.14	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
149	20230804	131004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	-21	5	-1.26	12616102	7692	20.43	1674	1674	1620	2165	1167	1667	1640.16	10.44	1090	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	699	-19.60	1.95	12	0.02	-84.00	845.00	3365	20220805	-51.08	1400	20230726	17.57	2940	-44.01	20230127	1400	17.57	20230726	3365	-51.08	20220805	1400	17.57	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
150	20230804	120957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-19	5	-1.14	12272424	7482	19.87	1674	1674	1620	2165	1167	1667	1640.26	10.44	1124	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	700	-19.62	1.95	12	0.02	-84.00	845.00	3365	20220805	-51.03	1400	20230726	17.71	2940	-43.95	20230127	1400	17.71	20230726	3365	-51.03	20220805	1400	17.71	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
151	20230804	111011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	-6	5	-0.36	11671185	7119	18.91	1674	1674	1620	2165	1167	1667	1639.44	10.44	1316	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	706	-19.77	1.97	12	0.02	-84.00	845.00	3365	20220805	-50.64	1400	20230726	18.64	2940	-43.50	20230127	1400	18.64	20230726	3365	-50.64	20220805	1400	18.64	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
152	20230804	100952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1641	-26	5	-1.56	5243325	3200	8.50	1674	1674	1620	2165	1167	1667	1638.54	10.44	-123	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	697	-19.54	1.94	12	0.01	-84.00	845.00	3365	20220805	-51.23	1400	20230726	17.21	2940	-44.18	20230127	1400	17.21	20230726	3365	-51.23	20220805	1400	17.21	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
153	20230804	090953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	-17	5	-1.02	1619385	978	2.60	1674	1674	1650	2165	1167	1667	1655.81	10.44	-625	1737	1702	1635	1600	1533	1719	1617	42	499	100	1130	1	1	42492942	701	-19.64	1.95	12	0.00	-84.00	845.00	3365	20220805	-50.97	1400	20230726	17.86	2940	-43.88	20230127	1400	17.86	20230726	3365	-50.97	20220805	1400	17.86	20230726	0.35	N	369370	100	42 억	4434622	N	N	N	N
154	20230803	160957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	17	2	1.03	60565852	37656	109.56	1569	1670	1568	2145	1155	1650	1608.40	10.43	2923	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	708	-19.85	1.97	12	0.09	-84.00	845.00	3365	20220805	-50.46	1400	20230726	19.07	2940	-43.30	20230127	1400	19.07	20230726	3365	-50.46	20220805	1400	19.07	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
155	20230803	151003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	-2	5	-0.12	59317451	36899	107.36	1569	1670	1568	2145	1155	1650	1607.56	10.43	3128	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	700	-19.62	1.95	12	0.09	-84.00	845.00	3365	20220805	-51.03	1400	20230726	17.71	2940	-43.95	20230127	1400	17.71	20230726	3365	-51.03	20220805	1400	17.71	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
156	20230803	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	17	2	1.03	52500709	32795	95.41	1569	1670	1568	2145	1155	1650	1600.88	10.43	2747	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	708	-19.85	1.97	12	0.08	-84.00	845.00	3365	20220805	-50.46	1400	20230726	19.07	2940	-43.30	20230127	1400	19.07	20230726	3365	-50.46	20220805	1400	19.07	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
157	20230803	130957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	-1	5	-0.06	41890600	26398	76.80	1569	1649	1568	2145	1155	1650	1586.89	10.43	2826	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	701	-19.63	1.95	12	0.06	-84.00	845.00	3365	20220805	-51.00	1400	20230726	17.79	2940	-43.91	20230127	1400	17.79	20230726	3365	-51.00	20220805	1400	17.79	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
158	20230803	121003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1573	-77	5	-4.67	33248657	21022	61.16	1569	1626	1568	2145	1155	1650	1581.61	10.43	1814	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	668	-18.73	1.86	12	0.05	-84.00	845.00	3365	20220805	-53.25	1400	20230726	12.36	2940	-46.50	20230127	1400	12.36	20230726	3365	-53.25	20220805	1400	12.36	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
159	20230803	110951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1596	-54	5	-3.27	19213830	12116	35.25	1569	1626	1568	2145	1155	1650	1585.82	10.43	1591	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	678	-19.00	1.89	12	0.03	-84.00	845.00	3365	20220805	-52.57	1400	20230726	14.00	2940	-45.71	20230127	1400	14.00	20230726	3365	-52.57	20220805	1400	14.00	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
160	20230803	100948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	-60	5	-3.64	7528719	4736	13.78	1569	1626	1568	2145	1155	1650	1589.68	10.43	56	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	676	-18.93	1.88	12	0.01	-84.00	845.00	3365	20220805	-52.75	1400	20230726	13.57	2940	-45.92	20230127	1400	13.57	20230726	3365	-52.75	20220805	1400	13.57	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
161	20230803	090950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1605	-45	5	-2.73	5307240	3352	9.75	1569	1626	1568	2145	1155	1650	1583.31	10.43	-44	1696	1672	1626	1602	1556	1685	1615	42	495	100	1120	1	1	42492942	682	-19.11	1.90	12	0.01	-84.00	845.00	3365	20220805	-52.30	1400	20230726	14.64	2940	-45.41	20230127	1400	14.64	20230726	3365	-52.30	20220805	1400	14.64	20230726	0.36	N	369370	100	42 억	4431699	N	N	N	N
162	20230802	160957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	15	2	0.92	55076959	34371	90.70	1635	1650	1580	2125	1145	1635	1602.43	10.43	1741	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	701	-19.64	1.95	12	0.08	-84.00	845.00	3365	20220805	-50.97	1400	20230726	17.86	2940	-43.88	20230127	1400	17.86	20230726	3365	-50.97	20220805	1400	17.86	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
163	20230802	151010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1649	14	2	0.86	53932118	33677	88.87	1635	1650	1580	2125	1145	1635	1601.45	10.43	1858	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	701	-19.63	1.95	12	0.08	-84.00	845.00	3365	20220805	-51.00	1400	20230726	17.79	2940	-43.91	20230127	1400	17.79	20230726	3365	-51.00	20220805	1400	17.79	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
164	20230802	140957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1614	-21	5	-1.28	51521653	32183	84.92	1635	1650	1580	2125	1145	1635	1600.90	10.43	2331	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	686	-19.21	1.91	12	0.08	-84.00	845.00	3365	20220805	-52.04	1400	20230726	15.29	2940	-45.10	20230127	1400	15.29	20230726	3365	-52.04	20220805	1400	15.29	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
165	20230802	130950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1608	-27	5	-1.65	50812856	31742	83.76	1635	1650	1580	2125	1145	1635	1600.81	10.43	2302	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	683	-19.14	1.90	12	0.07	-84.00	845.00	3365	20220805	-52.21	1400	20230726	14.86	2940	-45.31	20230127	1400	14.86	20230726	3365	-52.21	20220805	1400	14.86	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
166	20230802	120946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1605	-30	5	-1.83	48069770	30033	79.25	1635	1650	1580	2125	1145	1635	1600.57	10.43	2413	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	682	-19.11	1.90	12	0.07	-84.00	845.00	3365	20220805	-52.30	1400	20230726	14.64	2940	-45.41	20230127	1400	14.64	20230726	3365	-52.30	20220805	1400	14.64	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
167	20230802	110949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	-45	5	-2.75	36018713	22453	59.25	1635	1650	1580	2125	1145	1635	1604.18	10.43	1490	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	676	-18.93	1.88	12	0.05	-84.00	845.00	3365	20220805	-52.75	1400	20230726	13.57	2940	-45.92	20230127	1400	13.57	20230726	3365	-52.75	20220805	1400	13.57	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
168	20230802	100949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	-48	5	-2.94	16083295	9954	26.27	1635	1650	1580	2125	1145	1635	1615.76	10.43	-298	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	674	-18.89	1.88	12	0.02	-84.00	845.00	3365	20220805	-52.84	1400	20230726	13.36	2940	-46.02	20230127	1400	13.36	20230726	3365	-52.84	20220805	1400	13.36	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
169	20230802	090948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	-8	5	-0.49	6262193	3837	10.13	1635	1650	1627	2125	1145	1635	1632.05	10.43	-457	1703	1669	1649	1615	1595	1659	1605	42	490	100	1110	1	1	42492942	691	-19.37	1.93	12	0.01	-84.00	845.00	3365	20220805	-51.65	1400	20230726	16.21	2940	-44.66	20230127	1400	16.21	20230726	3365	-51.65	20220805	1400	16.21	20230726	0.35	N	369370	100	42 억	4429951	N	N	N	N
170	20230801	160948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1635	-15	5	-0.91	62418730	37846	6.90	1650	1683	1629	2145	1155	1650	1649.47	10.41	6761	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	695	-19.46	1.93	12	0.09	-84.00	845.00	3365	20220805	-51.41	1400	20230726	16.79	2940	-44.39	20230127	1400	16.79	20230726	3365	-51.41	20220805	1400	16.79	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
171	20230801	150944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	20	2	1.21	57251986	34686	6.33	1650	1683	1629	2145	1155	1650	1650.58	10.41	6555	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	710	-19.88	1.98	12	0.08	-84.00	845.00	3365	20220805	-50.37	1400	20230726	19.29	2940	-43.20	20230127	1400	19.29	20230726	3365	-50.37	20220805	1400	19.29	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
172	20230801	141001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	5	2	0.30	56341543	34138	6.23	1650	1683	1629	2145	1155	1650	1650.41	10.41	6593	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	703	-19.70	1.96	12	0.08	-84.00	845.00	3365	20220805	-50.82	1400	20230726	18.21	2940	-43.71	20230127	1400	18.21	20230726	3365	-50.82	20220805	1400	18.21	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
173	20230801	130939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1664	14	2	0.85	53052385	32146	5.86	1650	1683	1629	2145	1155	1650	1650.36	10.41	6381	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	707	-19.81	1.97	12	0.08	-84.00	845.00	3365	20220805	-50.55	1400	20230726	18.86	2940	-43.40	20230127	1400	18.86	20230726	3365	-50.55	20220805	1400	18.86	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
174	20230801	120939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	20	2	1.21	51212502	31039	5.66	1650	1683	1629	2145	1155	1650	1649.94	10.41	6478	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	710	-19.88	1.98	12	0.07	-84.00	845.00	3365	20220805	-50.37	1400	20230726	19.29	2940	-43.20	20230127	1400	19.29	20230726	3365	-50.37	20220805	1400	19.29	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
175	20230801	110935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	11	2	0.67	48958430	29676	5.41	1650	1683	1629	2145	1155	1650	1649.77	10.41	6582	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	706	-19.77	1.97	12	0.07	-84.00	845.00	3365	20220805	-50.64	1400	20230726	18.64	2940	-43.50	20230127	1400	18.64	20230726	3365	-50.64	20220805	1400	18.64	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
176	20230801	100942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	10	2	0.61	36950883	22488	4.10	1650	1683	1629	2145	1155	1650	1643.14	10.41	7040	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	705	-19.76	1.96	12	0.05	-84.00	845.00	3365	20220805	-50.67	1400	20230726	18.57	2940	-43.54	20230127	1400	18.57	20230726	3365	-50.67	20220805	1400	18.57	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N
177	20230801	090933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-20	5	-1.21	9567614	5822	1.06	1650	1651	1630	2145	1155	1650	1643.36	10.41	2047	1946	1798	1695	1547	1444	1872	1621	42	495	100	1120	1	1	42492942	693	-19.40	1.93	12	0.01	-84.00	845.00	3365	20220805	-51.56	1400	20230726	16.43	2940	-44.56	20230127	1400	16.43	20230726	3365	-51.56	20220805	1400	16.43	20230726	0.35	N	369370	100	42 억	4422967	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History