KissMeData/369370/price/prices-20240801.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	-31	5	-1.82	18720398	11162	657.36	1697	1745	1663	2215	1194	1705	1677.17	8.81	60	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	835	-7.44	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.11	1550	20240805	8.00	2745	-39.02	20240409	1550	8.00	20240805	3165	-47.11	20231124	1550	8.00	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
3	20240830	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	-14	5	-0.82	16204346	9659	568.85	1697	1745	1663	2215	1194	1705	1677.64	8.81	61	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	843	-7.52	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
4	20240830	141220	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	-2	5	-0.12	14461921	8630	508.24	1697	1745	1663	2215	1194	1705	1675.77	8.81	61	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	849	-7.57	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
5	20240830	131213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	4	2	0.23	14383457	8584	505.54	1697	1745	1663	2215	1194	1705	1675.61	8.81	68	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	852	-7.60	2.78	12	0.02	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
6	20240830	121218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	4	2	0.23	14376621	8580	505.30	1697	1745	1663	2215	1194	1705	1675.60	8.81	68	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	852	-7.60	2.78	12	0.02	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
7	20240830	111231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	4	2	0.23	14373203	8578	505.18	1697	1745	1663	2215	1194	1705	1675.59	8.81	68	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	852	-7.60	2.78	12	0.02	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
8	20240830	101224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	5	2	0.29	14164687	8456	498.00	1697	1745	1663	2215	1194	1705	1675.10	8.81	68	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	853	-7.60	2.78	12	0.02	-225.00	615.00	3165	20231124	-45.97	1550	20240805	10.32	2745	-37.70	20240409	1550	10.32	20240805	3165	-45.97	20231124	1550	10.32	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
9	20240830	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1697	-8	5	-0.47	241811	142	8.36	1697	1745	1697	2215	1194	1705	1702.89	8.81	24	1719	1711	1697	1689	1675	1716	1694	50	510	100	1150	1	1	49871911	846	-7.54	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.38	1550	20240805	9.48	2745	-38.18	20240409	1550	9.48	20240805	3165	-46.38	20231124	1550	9.48	20240805	0.12	N	369370	100	49 억	4393943	N	N	N	N
10	20240829	161228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	2889076	1698	15.39	1705	1705	1683	2215	1194	1705	1701.46	8.81	-25	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
11	20240829	151241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	2854976	1678	15.20	1705	1705	1683	2215	1194	1705	1701.42	8.81	-25	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
12	20240829	141240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	2740741	1611	14.60	1705	1705	1683	2215	1194	1705	1701.27	8.81	-25	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
13	20240829	131240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	2323016	1366	12.38	1705	1705	1683	2215	1194	1705	1700.60	8.81	-25	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
14	20240829	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	955616	564	5.11	1705	1705	1683	2215	1194	1705	1694.35	8.81	-15	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
15	20240829	111239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	293106	172	1.56	1705	1705	1683	2215	1194	1705	1704.10	8.81	-15	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
16	20240829	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1683	-22	5	-1.29	291401	171	1.55	1705	1705	1683	2215	1194	1705	1704.10	8.81	-15	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	839	-7.48	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.82	1550	20240805	8.58	2745	-38.69	20240409	1550	8.58	20240805	3165	-46.82	20231124	1550	8.58	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
17	20240829	091239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	0	3	0.00	170500	100	0.91	1705	1705	1705	2215	1194	1705	1705.00	8.81	-15	1819	1762	1724	1667	1629	1743	1648	50	510	100	1150	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4393968	N	N	N	N
18	20240828	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	2	2	0.12	18893924	10996	398.26	1713	1781	1686	2210	1193	1703	1718.29	8.81	-78	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	850	-7.58	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
19	20240828	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	2	2	0.12	18164184	10568	382.76	1713	1781	1686	2210	1193	1703	1718.79	8.81	147	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	850	-7.58	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
20	20240828	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	6	2	0.35	16701097	9702	351.39	1713	1781	1689	2210	1193	1703	1721.41	8.81	147	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	852	-7.60	2.78	12	0.02	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
21	20240828	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	9	2	0.53	16220681	9421	341.22	1713	1781	1689	2210	1193	1703	1721.76	8.81	171	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	854	-7.61	2.78	12	0.02	-225.00	615.00	3165	20231124	-45.91	1550	20240805	10.45	2745	-37.63	20240409	1550	10.45	20240805	3165	-45.91	20231124	1550	10.45	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
22	20240828	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	9	2	0.53	16217257	9419	341.14	1713	1781	1689	2210	1193	1703	1721.76	8.81	171	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	854	-7.61	2.78	12	0.02	-225.00	615.00	3165	20231124	-45.91	1550	20240805	10.45	2745	-37.63	20240409	1550	10.45	20240805	3165	-45.91	20231124	1550	10.45	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
23	20240828	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1742	39	2	2.29	15109419	8772	317.71	1713	1781	1689	2210	1193	1703	1722.46	8.81	-102	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	869	-7.74	2.83	12	0.02	-225.00	615.00	3165	20231124	-44.96	1550	20240805	12.39	2745	-36.54	20240409	1550	12.39	20240805	3165	-44.96	20231124	1550	12.39	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
24	20240828	101230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1745	42	2	2.47	15035200	8729	316.15	1713	1781	1689	2210	1193	1703	1722.44	8.81	-102	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	870	-7.76	2.84	12	0.02	-225.00	615.00	3165	20231124	-44.87	1550	20240805	12.58	2745	-36.43	20240409	1550	12.58	20240805	3165	-44.87	20231124	1550	12.58	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
25	20240828	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1781	78	2	4.58	263355	150	5.43	1713	1781	1689	2210	1193	1703	1755.70	8.81	-33	1727	1714	1697	1684	1667	1721	1691	50	507	100	1150	1	1	49871911	888	-7.92	2.90	12	0.00	-225.00	615.00	3165	20231124	-43.73	1550	20240805	14.90	2745	-35.12	20240409	1550	14.90	20240805	3165	-43.73	20231124	1550	14.90	20240805	0.13	N	369370	100	49 억	4394021	N	N	N	N
26	20240827	161154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	23	2	1.37	4172465	2444	124.06	1680	1710	1680	2180	1176	1680	1707.23	8.81	-201	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
27	20240827	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	23	2	1.37	4134999	2422	122.94	1680	1710	1680	2180	1176	1680	1707.27	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
28	20240827	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	10	2	0.60	4073821	2386	121.12	1680	1710	1680	2180	1176	1680	1707.39	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1550	20240805	9.03	2745	-38.43	20240409	1550	9.03	20240805	3165	-46.60	20231124	1550	9.03	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
29	20240827	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	24	2	1.43	3930115	2301	116.80	1680	1710	1680	2180	1176	1680	1708.00	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
30	20240827	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	24	2	1.43	3930115	2301	116.80	1680	1710	1680	2180	1176	1680	1708.00	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
31	20240827	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	25	2	1.49	3921595	2296	116.55	1680	1710	1680	2180	1176	1680	1708.01	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
32	20240827	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	25	2	1.49	3853395	2256	114.52	1680	1710	1680	2180	1176	1680	1708.07	8.81	-200	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
33	20240827	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	30	2	1.79	2576280	1508	76.55	1680	1710	1680	2180	1176	1680	1708.41	8.81	-185	1730	1705	1685	1660	1640	1717	1672	50	500	100	1140	1	1	49871911	853	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.97	1550	20240805	10.32	2745	-37.70	20240409	1550	10.32	20240805	3165	-45.97	20231124	1550	10.32	20240805	0.13	N	369370	100	49 억	4394221	N	N	N	N
34	20240826	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	5	2	0.30	3162159	1875	22.69	1676	1710	1665	2175	1173	1675	1686.48	8.81	-285	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1550	20240805	8.39	2745	-38.80	20240409	1550	8.39	20240805	3165	-46.92	20231124	1550	8.39	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
35	20240826	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	5	2	0.30	3065454	1817	21.99	1676	1710	1675	2175	1173	1675	1687.10	8.81	-232	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1550	20240805	8.39	2745	-38.80	20240409	1550	8.39	20240805	3165	-46.92	20231124	1550	8.39	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
36	20240826	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	0	3	0.00	2211174	1307	15.82	1676	1710	1675	2175	1173	1675	1691.79	8.81	-80	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1550	20240805	8.06	2745	-38.98	20240409	1550	8.06	20240805	3165	-47.08	20231124	1550	8.06	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
37	20240826	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1680	5	2	0.30	1713479	1010	12.22	1676	1710	1676	2175	1173	1675	1696.51	8.81	-80	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	838	-7.47	2.73	12	0.00	-225.00	615.00	3165	20231124	-46.92	1550	20240805	8.39	2745	-38.80	20240409	1550	8.39	20240805	3165	-46.92	20231124	1550	8.39	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
38	20240826	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	16	2	0.96	1528063	900	10.89	1676	1710	1676	2175	1173	1675	1697.85	8.81	-80	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	843	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
39	20240826	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	20	2	1.19	1494243	880	10.65	1676	1710	1676	2175	1173	1675	1698.00	8.81	-80	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	845	-7.53	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
40	20240826	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	16	2	0.96	1477293	870	10.53	1676	1710	1676	2175	1173	1675	1698.04	8.81	-80	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	843	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
41	20240826	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	16	2	0.96	317142	188	2.28	1676	1691	1676	2175	1173	1675	1686.93	8.81	-23	1777	1725	1688	1636	1599	1707	1618	50	500	100	1130	1	1	49871911	843	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.13	N	369370	100	49 억	4394466	N	N	N	N
42	20240823	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	-53	5	-3.07	13892192	8262	94.13	1721	1740	1651	2245	1210	1728	1681.46	8.81	532	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	835	-7.44	2.72	12	0.02	-225.00	615.00	3165	20231124	-47.08	1550	20240805	8.06	2745	-38.98	20240409	1550	8.06	20240805	3165	-47.08	20231124	1550	8.06	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
43	20240823	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1694	-34	5	-1.97	11083088	6586	75.04	1721	1740	1651	2245	1210	1728	1682.83	8.81	1550	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1550	20240805	9.29	2745	-38.29	20240409	1550	9.29	20240805	3165	-46.48	20231124	1550	9.29	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
44	20240823	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1695	-33	5	-1.91	9069728	5395	61.47	1721	1740	1651	2245	1210	1728	1681.14	8.81	1548	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	845	-7.53	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.45	1550	20240805	9.35	2745	-38.25	20240409	1550	9.35	20240805	3165	-46.45	20231124	1550	9.35	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
45	20240823	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	-19	5	-1.10	8098719	4818	54.89	1721	1740	1651	2245	1210	1728	1680.93	8.81	1548	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	852	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
46	20240823	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1709	-19	5	-1.10	6685853	3989	45.45	1721	1740	1651	2245	1210	1728	1676.07	8.81	1657	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	852	-7.60	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.00	1550	20240805	10.26	2745	-37.74	20240409	1550	10.26	20240805	3165	-46.00	20231124	1550	10.26	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
47	20240823	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	6	2	0.35	39774	23	0.26	1721	1740	1721	2245	1210	1728	1729.30	8.81	10	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.21	1550	20240805	11.87	2745	-36.83	20240409	1550	11.87	20240805	3165	-45.21	20231124	1550	11.87	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
48	20240823	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1734	6	2	0.35	39774	23	0.26	1721	1740	1721	2245	1210	1728	1729.30	8.81	10	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.21	1550	20240805	11.87	2745	-36.83	20240409	1550	11.87	20240805	3165	-45.21	20231124	1550	11.87	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
49	20240823	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1740	12	2	0.69	25888	15	0.17	1721	1740	1721	2245	1210	1728	1725.87	8.81	11	1769	1748	1718	1697	1667	1759	1708	50	517	100	1170	1	1	49871911	868	-7.73	2.83	12	0.00	-225.00	615.00	3165	20231124	-45.02	1550	20240805	12.26	2745	-36.61	20240409	1550	12.26	20240805	3165	-45.02	20231124	1550	12.26	20240805	0.13	N	369370	100	49 억	4393959	N	N	N	N
50	20240822	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1728	6	2	0.35	14998226	8746	220.69	1714	1739	1688	2235	1206	1722	1714.87	8.81	-163	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	862	-7.68	2.81	12	0.02	-225.00	615.00	3165	20231124	-45.40	1550	20240805	11.48	2745	-37.05	20240409	1550	11.48	20240805	3165	-45.40	20231124	1550	11.48	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
51	20240822	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1728	6	2	0.35	14303570	8344	210.55	1714	1739	1688	2235	1206	1722	1714.23	8.81	-163	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	862	-7.68	2.81	12	0.02	-225.00	615.00	3165	20231124	-45.40	1550	20240805	11.48	2745	-37.05	20240409	1550	11.48	20240805	3165	-45.40	20231124	1550	11.48	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
52	20240822	141200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1727	5	2	0.29	13048026	7614	192.13	1714	1739	1688	2235	1206	1722	1713.69	8.81	-163	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	861	-7.68	2.81	12	0.02	-225.00	615.00	3165	20231124	-45.43	1550	20240805	11.42	2745	-37.09	20240409	1550	11.42	20240805	3165	-45.43	20231124	1550	11.42	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
53	20240822	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1726	4	2	0.23	11781134	6880	173.61	1714	1739	1688	2235	1206	1722	1712.37	8.81	-163	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	861	-7.67	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.47	1550	20240805	11.35	2745	-37.12	20240409	1550	11.35	20240805	3165	-45.47	20231124	1550	11.35	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
54	20240822	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1725	3	2	0.17	11089008	6479	163.49	1714	1739	1688	2235	1206	1722	1711.53	8.81	-163	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	860	-7.67	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.50	1550	20240805	11.29	2745	-37.16	20240409	1550	11.29	20240805	3165	-45.50	20231124	1550	11.29	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
55	20240822	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-22	5	-1.28	756104	444	11.20	1714	1714	1698	2235	1206	1722	1702.94	8.81	0	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
56	20240822	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-8	5	-0.46	537769	316	7.97	1714	1714	1698	2235	1206	1722	1701.80	8.81	0	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.85	1550	20240805	10.58	2745	-37.56	20240409	1550	10.58	20240805	3165	-45.85	20231124	1550	10.58	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
57	20240822	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	-8	5	-0.46	23996	14	0.35	1714	1714	1714	2235	1206	1722	1714.00	8.81	0	1757	1739	1714	1696	1671	1727	1684	50	513	100	1170	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.85	1550	20240805	10.58	2745	-37.56	20240409	1550	10.58	20240805	3165	-45.85	20231124	1550	10.58	20240805	0.13	N	369370	100	49 억	4394150	N	N	N	N
58	20240821	161145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	-10	5	-0.58	6805443	3963	91.12	1723	1732	1689	2250	1213	1732	1714.92	8.81	-48	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	859	-7.65	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.59	1550	20240805	11.10	2745	-37.27	20240409	1550	11.10	20240805	3165	-45.59	20231124	1550	11.10	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
59	20240821	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1723	-9	5	-0.52	3955533	2308	53.07	1723	1732	1689	2250	1213	1732	1713.84	8.81	-48	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	859	-7.66	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.56	1550	20240805	11.16	2745	-37.23	20240409	1550	11.16	20240805	3165	-45.56	20231124	1550	11.16	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
60	20240821	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-2	5	-0.12	3386733	1978	45.48	1723	1732	1689	2250	1213	1732	1712.20	8.81	-37	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	863	-7.69	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.34	1550	20240805	11.61	2745	-36.98	20240409	1550	11.61	20240805	3165	-45.34	20231124	1550	11.61	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
61	20240821	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-2	5	-0.12	3227573	1886	43.37	1723	1732	1689	2250	1213	1732	1711.33	8.81	-37	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	863	-7.69	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.34	1550	20240805	11.61	2745	-36.98	20240409	1550	11.61	20240805	3165	-45.34	20231124	1550	11.61	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
62	20240821	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1718	-14	5	-0.81	2778120	1625	37.36	1723	1732	1689	2250	1213	1732	1709.61	8.81	-37	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	857	-7.64	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.72	1550	20240805	10.84	2745	-37.41	20240409	1550	10.84	20240805	3165	-45.72	20231124	1550	10.84	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
63	20240821	111159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	-2	5	-0.12	2203827	1287	29.59	1723	1732	1689	2250	1213	1732	1712.38	8.81	-37	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	863	-7.69	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.34	1550	20240805	11.61	2745	-36.98	20240409	1550	11.61	20240805	3165	-45.34	20231124	1550	11.61	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
64	20240821	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1731	-1	5	-0.06	2105527	1230	28.28	1723	1732	1689	2250	1213	1732	1711.81	8.81	-35	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	863	-7.69	2.81	12	0.00	-225.00	615.00	3165	20231124	-45.31	1550	20240805	11.68	2745	-36.94	20240409	1550	11.68	20240805	3165	-45.31	20231124	1550	11.68	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
65	20240821	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	-17	5	-0.98	1068757	623	14.33	1723	1723	1715	2250	1213	1732	1715.50	8.81	11	1760	1745	1719	1704	1678	1753	1712	50	518	100	1170	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.81	1550	20240805	10.65	2745	-37.52	20240409	1550	10.65	20240805	3165	-45.81	20231124	1550	10.65	20240805	0.13	N	369370	100	49 억	4394198	N	N	N	N
66	20240820	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1732	17	2	0.99	7469297	4349	141.52	1698	1734	1693	2225	1201	1715	1716.57	8.81	-167	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.28	1550	20240805	11.74	2745	-36.90	20240409	1550	11.74	20240805	3165	-45.28	20231124	1550	11.74	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
67	20240820	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	18	2	1.05	6726473	3920	127.56	1698	1734	1693	2225	1201	1715	1715.94	8.81	-155	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
68	20240820	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	0	3	0.00	4220866	2474	80.51	1698	1715	1693	2225	1201	1715	1706.09	8.81	-86	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.81	1550	20240805	10.65	2745	-37.52	20240409	1550	10.65	20240805	3165	-45.81	20231124	1550	10.65	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
69	20240820	131154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-8	5	-0.47	3176719	1863	60.62	1698	1707	1693	2225	1201	1715	1705.16	8.81	-38	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	851	-7.59	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.07	1550	20240805	10.13	2745	-37.81	20240409	1550	10.13	20240805	3165	-46.07	20231124	1550	10.13	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
70	20240820	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	-11	5	-0.64	1130295	663	21.58	1698	1707	1693	2225	1201	1715	1704.82	8.81	-38	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
71	20240820	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	-11	5	-0.64	935939	549	17.87	1698	1707	1693	2225	1201	1715	1704.81	8.81	-31	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	850	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
72	20240820	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1706	-9	5	-0.52	252305	148	4.82	1698	1707	1693	2225	1201	1715	1704.76	8.81	-11	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	851	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.10	1550	20240805	10.06	2745	-37.85	20240409	1550	10.06	20240805	3165	-46.10	20231124	1550	10.06	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
73	20240820	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	-8	5	-0.47	104028	61	1.99	1698	1707	1698	2225	1201	1715	1705.38	8.81	-11	1731	1723	1707	1699	1683	1727	1703	50	510	100	1160	1	1	49871911	851	-7.59	2.78	12	0.00	-225.00	615.00	3165	20231124	-46.07	1550	20240805	10.13	2745	-37.81	20240409	1550	10.13	20240805	3165	-46.07	20231124	1550	10.13	20240805	0.13	N	369370	100	49 억	4394365	N	N	N	N
74	20240819	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	2	2	0.12	4879171	2863	78.25	1698	1715	1691	2225	1200	1713	1704.22	8.81	-90	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.81	1550	20240805	10.65	2745	-37.52	20240409	1550	10.65	20240805	3165	-45.81	20231124	1550	10.65	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
75	20240819	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	2	2	0.12	4565326	2680	73.24	1698	1715	1691	2225	1200	1713	1703.48	8.81	-90	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.81	1550	20240805	10.65	2745	-37.52	20240409	1550	10.65	20240805	3165	-45.81	20231124	1550	10.65	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
76	20240819	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	1	2	0.06	4563611	2679	73.22	1698	1715	1691	2225	1200	1713	1703.48	8.81	-90	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.85	1550	20240805	10.58	2745	-37.56	20240409	1550	10.58	20240805	3165	-45.85	20231124	1550	10.58	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
77	20240819	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1715	2	2	0.12	3878011	2279	62.28	1698	1715	1691	2225	1200	1713	1701.63	8.81	-90	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.81	1550	20240805	10.65	2745	-37.52	20240409	1550	10.65	20240805	3165	-45.81	20231124	1550	10.65	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
78	20240819	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	-1	5	-0.06	2677396	1578	43.13	1698	1713	1691	2225	1200	1713	1696.70	8.81	-21	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	854	-7.61	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.91	1550	20240805	10.45	2745	-37.63	20240409	1550	10.45	20240805	3165	-45.91	20231124	1550	10.45	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
79	20240819	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	-1	5	-0.06	2422034	1427	39.00	1698	1713	1691	2225	1200	1713	1697.29	8.81	-21	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	854	-7.61	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.91	1550	20240805	10.45	2745	-37.63	20240409	1550	10.45	20240805	3165	-45.91	20231124	1550	10.45	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
80	20240819	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	0	3	0.00	140251	82	2.24	1698	1713	1698	2225	1200	1713	1710.38	8.81	-21	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
81	20240819	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	0	3	0.00	20391	12	0.33	1698	1713	1698	2225	1200	1713	1699.25	8.81	-1	1785	1748	1683	1646	1581	1767	1665	50	512	100	1160	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394422	N	N	N	N
82	20240816	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	37	2	2.21	6201223	3659	29.38	1686	1720	1618	2175	1174	1676	1692.57	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
83	20240816	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	37	2	2.21	4638967	2747	22.06	1686	1720	1618	2175	1174	1676	1688.74	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
84	20240816	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	37	2	2.21	4053505	2405	19.31	1686	1720	1618	2175	1174	1676	1685.45	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
85	20240816	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	37	2	2.21	4000402	2374	19.07	1686	1720	1618	2175	1174	1676	1685.09	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
86	20240816	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1713	37	2	2.21	3974707	2359	18.94	1686	1720	1618	2175	1174	1676	1684.91	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.88	1550	20240805	10.52	2745	-37.60	20240409	1550	10.52	20240805	3165	-45.88	20231124	1550	10.52	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
87	20240816	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1712	36	2	2.15	3947302	2343	18.82	1686	1720	1618	2175	1174	1676	1684.72	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	854	-7.61	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.91	1550	20240805	10.45	2745	-37.63	20240409	1550	10.45	20240805	3165	-45.91	20231124	1550	10.45	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
88	20240816	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1714	38	2	2.27	3883948	2306	18.52	1686	1720	1618	2175	1174	1676	1684.28	8.81	11	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	855	-7.62	2.79	12	0.00	-225.00	615.00	3165	20231124	-45.85	1550	20240805	10.58	2745	-37.56	20240409	1550	10.58	20240805	3165	-45.85	20231124	1550	10.58	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
89	20240816	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1686	10	2	0.60	1686	1	0.01	1686	1686	1686	2175	1174	1676	1686.00	8.81	0	1723	1699	1670	1646	1617	1711	1658	50	499	100	1130	1	1	49871911	841	-7.49	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.73	1550	20240805	8.77	2745	-38.58	20240409	1550	8.77	20240805	3165	-46.73	20231124	1550	8.77	20240805	0.13	N	369370	100	49 억	4394438	N	N	N	N
90	20240814	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1676	21	2	1.27	20700129	12410	93.06	1675	1694	1641	2150	1159	1655	1668.02	8.81	-6	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	836	-7.45	2.73	12	0.02	-225.00	615.00	3165	20231124	-47.05	1550	20240805	8.13	2745	-38.94	20240409	1550	8.13	20240805	3165	-47.05	20231124	1550	8.13	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
91	20240814	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1676	21	2	1.27	12240404	7311	54.82	1675	1694	1641	2150	1159	1655	1674.24	8.81	-344	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	3165	20231124	-47.05	1550	20240805	8.13	2745	-38.94	20240409	1550	8.13	20240805	3165	-47.05	20231124	1550	8.13	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
92	20240814	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1674	19	2	1.15	9969840	5947	44.59	1675	1694	1641	2150	1159	1655	1676.45	8.81	-293	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	835	-7.44	2.72	12	0.01	-225.00	615.00	3165	20231124	-47.11	1550	20240805	8.00	2745	-39.02	20240409	1550	8.00	20240805	3165	-47.11	20231124	1550	8.00	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
93	20240814	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	-3	5	-0.18	6483679	3865	28.98	1675	1694	1641	2150	1159	1655	1677.54	8.81	-186	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	824	-7.34	2.69	12	0.01	-225.00	615.00	3165	20231124	-47.80	1550	20240805	6.58	2745	-39.82	20240409	1550	6.58	20240805	3165	-47.80	20231124	1550	6.58	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
94	20240814	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1677	22	2	1.33	6146652	3664	27.47	1675	1694	1641	2150	1159	1655	1677.58	8.81	-186	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	3165	20231124	-47.01	1550	20240805	8.19	2745	-38.91	20240409	1550	8.19	20240805	3165	-47.01	20231124	1550	8.19	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
95	20240814	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1677	22	2	1.33	5187360	3091	23.18	1675	1694	1641	2150	1159	1655	1678.21	8.81	-37	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	836	-7.45	2.73	12	0.01	-225.00	615.00	3165	20231124	-47.01	1550	20240805	8.19	2745	-38.91	20240409	1550	8.19	20240805	3165	-47.01	20231124	1550	8.19	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
96	20240814	101124	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1679	24	2	1.45	4543181	2707	20.30	1675	1694	1641	2150	1159	1655	1678.31	8.81	-37	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	837	-7.46	2.73	12	0.01	-225.00	615.00	3165	20231124	-46.95	1550	20240805	8.32	2745	-38.83	20240409	1550	8.32	20240805	3165	-46.95	20231124	1550	8.32	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
97	20240814	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1675	20	2	1.21	155775	93	0.70	1675	1675	1675	2150	1159	1655	1675.00	8.81	-37	1767	1711	1683	1627	1599	1697	1613	50	495	100	1120	1	1	49871911	835	-7.44	2.72	12	0.00	-225.00	615.00	3165	20231124	-47.08	1550	20240805	8.06	2745	-38.98	20240409	1550	8.06	20240805	3165	-47.08	20231124	1550	8.06	20240805	0.13	N	369370	100	49 억	4394412	N	N	N	N
98	20240813	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1655	-45	5	-2.65	21465965	12719	229.30	1706	1739	1655	2210	1190	1700	1687.84	8.81	85	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	825	-7.36	2.69	12	0.03	-225.00	615.00	3165	20231124	-47.71	1550	20240805	6.77	2745	-39.71	20240409	1550	6.77	20240805	3165	-47.71	20231124	1550	6.77	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
99	20240813	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	20	2	1.18	10731838	6245	112.58	1706	1739	1681	2210	1190	1700	1718.47	8.81	157	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	858	-7.64	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
100	20240813	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	20	2	1.18	8867371	5148	92.81	1706	1739	1681	2210	1190	1700	1722.49	8.81	226	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	858	-7.64	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
101	20240813	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	0	3	0.00	8850171	5138	92.63	1706	1739	1681	2210	1190	1700	1722.49	8.81	226	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
102	20240813	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1730	30	2	1.76	7573431	4388	79.11	1706	1739	1681	2210	1190	1700	1725.94	8.81	74	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	863	-7.69	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.34	1550	20240805	11.61	2745	-36.98	20240409	1550	11.61	20240805	3165	-45.34	20231124	1550	11.61	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
103	20240813	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1707	7	2	0.41	4868770	2818	50.80	1706	1739	1681	2210	1190	1700	1727.74	8.81	0	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	851	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.07	1550	20240805	10.13	2745	-37.81	20240409	1550	10.13	20240805	3165	-46.07	20231124	1550	10.13	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
104	20240813	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1735	35	2	2.06	1240568	726	13.09	1706	1739	1681	2210	1190	1700	1708.77	8.81	0	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	865	-7.71	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.18	1550	20240805	11.94	2745	-36.79	20240409	1550	11.94	20240805	3165	-45.18	20231124	1550	11.94	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
105	20240813	091121	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1733	33	2	1.94	87770	51	0.92	1706	1733	1706	2210	1190	1700	1720.98	8.81	0	1741	1720	1704	1683	1667	1731	1694	50	510	100	1150	1	1	49871911	864	-7.70	2.82	12	0.00	-225.00	615.00	3165	20231124	-45.24	1550	20240805	11.81	2745	-36.87	20240409	1550	11.81	20240805	3165	-45.24	20231124	1550	11.81	20240805	0.14	N	369370	100	49 억	4394359	N	N	N	N
106	20240812	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	-10	5	-0.58	9477830	5547	36.49	1690	1725	1688	2220	1197	1710	1708.64	8.81	-219	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
107	20240812	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1719	9	2	0.53	7020931	4101	26.98	1690	1725	1688	2220	1197	1710	1712.00	8.81	-219	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	857	-7.64	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.69	1550	20240805	10.90	2745	-37.38	20240409	1550	10.90	20240805	3165	-45.69	20231124	1550	10.90	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
108	20240812	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1722	12	2	0.70	7019212	4100	26.97	1690	1725	1688	2220	1197	1710	1712.00	8.81	-219	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	859	-7.65	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.59	1550	20240805	11.10	2745	-37.27	20240409	1550	11.10	20240805	3165	-45.59	20231124	1550	11.10	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
109	20240812	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1691	-19	5	-1.11	7012351	4096	26.95	1690	1725	1688	2220	1197	1710	1712.00	8.81	-219	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	843	-7.52	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.57	1550	20240805	9.10	2745	-38.40	20240409	1550	9.10	20240805	3165	-46.57	20231124	1550	9.10	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
110	20240812	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	10	2	0.58	5948580	3475	22.86	1690	1722	1688	2220	1197	1710	1711.82	8.81	-178	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	858	-7.64	2.80	12	0.01	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
111	20240812	111109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	10	2	0.58	4046353	2369	15.58	1690	1722	1688	2220	1197	1710	1708.04	8.81	-68	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	858	-7.64	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
112	20240812	101056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1720	10	2	0.58	4034313	2362	15.54	1690	1722	1688	2220	1197	1710	1708.01	8.81	-68	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	858	-7.64	2.80	12	0.00	-225.00	615.00	3165	20231124	-45.66	1550	20240805	10.97	2745	-37.34	20240409	1550	10.97	20240805	3165	-45.66	20231124	1550	10.97	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
113	20240812	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	0	3	0.00	1534444	908	5.97	1690	1710	1688	2220	1197	1710	1689.92	8.81	11	1748	1728	1690	1670	1632	1739	1681	50	510	100	1160	1	1	49871911	853	-7.60	2.78	12	0.00	-225.00	615.00	3165	20231124	-45.97	1550	20240805	10.32	2745	-37.70	20240409	1550	10.32	20240805	3165	-45.97	20231124	1550	10.32	20240805	0.14	N	369370	100	49 억	4394519	N	N	N	N
114	20240809	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	6	2	0.35	23755683	14155	48.50	1652	1710	1652	2215	1193	1704	1678.18	8.81	-403	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	853	-7.60	2.78	12	0.03	-225.00	615.00	3165	20231124	-45.97	1550	20240805	10.32	2745	-37.70	20240409	1550	10.32	20240805	3165	-45.97	20231124	1550	10.32	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
115	20240809	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	0	3	0.00	21137781	12621	43.24	1652	1705	1652	2215	1193	1704	1674.81	8.81	-403	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	850	-7.57	2.77	12	0.03	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
116	20240809	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	0	3	0.00	20208412	12070	41.35	1652	1705	1652	2215	1193	1704	1674.27	8.81	-384	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	850	-7.57	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
117	20240809	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	1	2	0.06	19319197	11547	39.56	1652	1705	1652	2215	1193	1704	1673.09	8.81	-367	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	850	-7.58	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
118	20240809	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1702	-2	5	-0.12	18963489	11338	38.85	1652	1703	1652	2215	1193	1704	1672.56	8.81	-367	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	849	-7.56	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.22	1550	20240805	9.81	2745	-38.00	20240409	1550	9.81	20240805	3165	-46.22	20231124	1550	9.81	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
119	20240809	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	-1	5	-0.06	18269595	10927	37.44	1652	1703	1652	2215	1193	1704	1671.97	8.81	-367	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	849	-7.57	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
120	20240809	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	-5	5	-0.29	17394603	10412	35.67	1652	1701	1652	2215	1193	1704	1670.63	8.81	-367	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
121	20240809	091109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1694	-10	5	-0.59	8071640	4868	16.68	1652	1701	1652	2215	1193	1704	1658.10	8.81	-49	1744	1723	1684	1663	1624	1704	1644	50	511	100	1150	1	1	49871911	845	-7.53	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.48	1550	20240805	9.29	2745	-38.29	20240409	1550	9.29	20240805	3165	-46.48	20231124	1550	9.29	20240805	0.14	N	369370	100	49 억	4394922	N	N	N	N
122	20240808	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	57	2	3.46	49309463	29187	535.05	1705	1705	1645	2140	1153	1647	1689.43	8.81	-1071	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	850	-7.57	2.77	12	0.06	-225.00	615.00	3165	20231124	-46.16	1550	20240805	9.94	2745	-37.92	20240409	1550	9.94	20240805	3165	-46.16	20231124	1550	9.94	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
123	20240808	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1683	36	2	2.19	41033409	24310	445.65	1705	1705	1645	2140	1153	1647	1687.92	8.81	-1152	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	839	-7.48	2.74	12	0.05	-225.00	615.00	3165	20231124	-46.82	1550	20240805	8.58	2745	-38.69	20240409	1550	8.58	20240805	3165	-46.82	20231124	1550	8.58	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
124	20240808	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1685	38	2	2.31	38504055	22808	418.11	1705	1705	1645	2140	1153	1647	1688.18	8.81	-1138	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	840	-7.49	2.74	12	0.05	-225.00	615.00	3165	20231124	-46.76	1550	20240805	8.71	2745	-38.62	20240409	1550	8.71	20240805	3165	-46.76	20231124	1550	8.71	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
125	20240808	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1687	40	2	2.43	37198871	22032	403.89	1705	1705	1645	2140	1153	1647	1688.40	8.81	-987	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	841	-7.50	2.74	12	0.04	-225.00	615.00	3165	20231124	-46.70	1550	20240805	8.84	2745	-38.54	20240409	1550	8.84	20240805	3165	-46.70	20231124	1550	8.84	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
126	20240808	121104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1689	42	2	2.55	7142201	4215	77.27	1705	1705	1645	2140	1153	1647	1694.47	8.81	-369	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	842	-7.51	2.75	12	0.01	-225.00	615.00	3165	20231124	-46.64	1550	20240805	8.97	2745	-38.47	20240409	1550	8.97	20240805	3165	-46.64	20231124	1550	8.97	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
127	20240808	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1701	54	2	3.28	6047180	3556	65.19	1705	1705	1645	2140	1153	1647	1700.56	8.81	-568	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	848	-7.56	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.26	1550	20240805	9.74	2745	-38.03	20240409	1550	9.74	20240805	3165	-46.26	20231124	1550	9.74	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
128	20240808	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1700	53	2	3.22	5271282	3099	56.81	1705	1705	1645	2140	1153	1647	1700.96	8.81	-519	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1550	20240805	9.68	2745	-38.07	20240409	1550	9.68	20240805	3165	-46.29	20231124	1550	9.68	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
129	20240808	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1705	58	2	3.52	11935	7	0.13	1705	1705	1705	2140	1153	1647	1705.00	8.81	0	1726	1686	1658	1618	1590	1706	1638	50	493	100	1110	1	1	49871911	850	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.13	1550	20240805	10.00	2745	-37.89	20240409	1550	10.00	20240805	3165	-46.13	20231124	1550	10.00	20240805	0.15	N	369370	100	49 억	4395993	N	N	N	N
130	20240807	161035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1647	21	2	1.29	8966135	5455	31.44	1630	1698	1630	2110	1139	1626	1643.65	8.81	290	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	821	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.96	1550	20240805	6.26	2745	-40.00	20240409	1550	6.26	20240805	3165	-47.96	20231124	1550	6.26	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
131	20240807	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1648	22	2	1.35	7635165	4647	26.78	1630	1698	1630	2110	1139	1626	1643.03	8.81	741	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	822	-7.32	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.93	1550	20240805	6.32	2745	-39.96	20240409	1550	6.32	20240805	3165	-47.93	20231124	1550	6.32	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
132	20240807	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	24	2	1.48	7615379	4635	26.71	1630	1698	1630	2110	1139	1626	1643.02	8.81	751	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1550	20240805	6.45	2745	-39.89	20240409	1550	6.45	20240805	3165	-47.87	20231124	1550	6.45	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
133	20240807	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	24	2	1.48	7450445	4535	26.14	1630	1698	1630	2110	1139	1626	1642.88	8.81	817	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1550	20240805	6.45	2745	-39.89	20240409	1550	6.45	20240805	3165	-47.87	20231124	1550	6.45	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
134	20240807	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	24	2	1.48	5411951	3299	19.01	1630	1698	1630	2110	1139	1626	1640.48	8.81	834	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	823	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.87	1550	20240805	6.45	2745	-39.89	20240409	1550	6.45	20240805	3165	-47.87	20231124	1550	6.45	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
135	20240807	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1649	23	2	1.41	5398751	3291	18.97	1630	1698	1630	2110	1139	1626	1640.46	8.81	834	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	822	-7.33	2.68	12	0.01	-225.00	615.00	3165	20231124	-47.90	1550	20240805	6.39	2745	-39.93	20240409	1550	6.39	20240805	3165	-47.90	20231124	1550	6.39	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
136	20240807	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1665	39	2	2.40	2495228	1519	8.75	1630	1698	1630	2110	1139	1626	1642.68	8.81	406	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	830	-7.40	2.71	12	0.00	-225.00	615.00	3165	20231124	-47.39	1550	20240805	7.42	2745	-39.34	20240409	1550	7.42	20240805	3165	-47.39	20231124	1550	7.42	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
137	20240807	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1698	72	2	4.43	759310	465	2.68	1630	1698	1630	2110	1139	1626	1632.92	8.81	427	1756	1691	1639	1574	1522	1665	1548	50	484	100	1100	1	1	49871911	847	-7.55	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.35	1550	20240805	9.55	2745	-38.14	20240409	1550	9.55	20240805	3165	-46.35	20231124	1550	9.55	20240805	0.15	N	369370	100	49 억	4395703	N	N	N	N
138	20240806	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1626	-10	5	-0.61	28601244	17351	82.06	1662	1704	1587	2125	1146	1636	1648.79	8.82	-2331	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	811	-7.23	2.64	12	0.03	-225.00	615.00	3165	20231124	-48.63	1550	20240805	4.90	2745	-40.77	20240409	1550	4.90	20240805	3165	-48.63	20231124	1550	4.90	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
139	20240806	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1625	-11	5	-0.67	25536259	15466	73.15	1662	1704	1587	2125	1146	1636	1651.12	8.82	-1095	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	810	-7.22	2.64	12	0.03	-225.00	615.00	3165	20231124	-48.66	1550	20240805	4.84	2745	-40.80	20240409	1550	4.84	20240805	3165	-48.66	20231124	1550	4.84	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
140	20240806	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1626	-10	5	-0.61	23931839	14467	68.42	1662	1704	1587	2125	1146	1636	1654.24	8.82	-809	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	811	-7.23	2.64	12	0.03	-225.00	615.00	3165	20231124	-48.63	1550	20240805	4.90	2745	-40.77	20240409	1550	4.90	20240805	3165	-48.63	20231124	1550	4.90	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
141	20240806	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1593	-43	5	-2.63	20652173	12436	58.82	1662	1704	1587	2125	1146	1636	1660.68	8.82	-454	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	794	-7.08	2.59	12	0.02	-225.00	615.00	3165	20231124	-49.67	1550	20240805	2.77	2745	-41.97	20240409	1550	2.77	20240805	3165	-49.67	20231124	1550	2.77	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
142	20240806	121046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1640	4	2	0.24	14646877	8710	41.20	1662	1704	1587	2125	1146	1636	1681.62	8.82	-413	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	818	-7.29	2.67	12	0.02	-225.00	615.00	3165	20231124	-48.18	1550	20240805	5.81	2745	-40.26	20240409	1550	5.81	20240805	3165	-48.18	20231124	1550	5.81	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
143	20240806	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1632	-4	5	-0.24	13930152	8272	39.12	1662	1704	1587	2125	1146	1636	1684.01	8.82	-410	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	814	-7.25	2.65	12	0.02	-225.00	615.00	3165	20231124	-48.44	1550	20240805	5.29	2745	-40.55	20240409	1550	5.29	20240805	3165	-48.44	20231124	1550	5.29	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
144	20240806	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1699	63	2	3.85	10602299	6254	29.58	1662	1704	1616	2125	1146	1636	1695.28	8.82	-399	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1550	20240805	9.61	2745	-38.11	20240409	1550	9.61	20240805	3165	-46.32	20231124	1550	9.61	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
145	20240806	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1703	67	2	4.10	763276	454	2.15	1662	1704	1616	2125	1146	1636	1681.22	8.82	-85	1705	1670	1610	1575	1515	1688	1593	50	489	100	1110	1	1	49871911	849	-7.57	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.19	1550	20240805	9.87	2745	-37.96	20240409	1550	9.87	20240805	3165	-46.19	20231124	1550	9.87	20240805	0.15	N	369370	100	49 억	4396642	N	N	N	N
146	20240805	161016	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1636	-14	5	-0.85	33765799	21070	52.71	1635	1645	1550	2145	1155	1650	1598.97	8.82	-2515	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	816	-7.27	2.66	12	0.04	-225.00	615.00	3165	20231124	-48.31	1483	20230728	10.32	2745	-40.40	20240409	1550	5.55	20240805	3165	-48.31	20231124	1550	5.55	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
147	20240805	151035	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1568	-82	5	-4.97	26197614	16404	41.04	1635	1645	1550	2145	1155	1650	1597.03	8.82	-1843	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	782	-6.97	2.55	12	0.03	-225.00	615.00	3165	20231124	-50.46	1483	20230728	5.73	2745	-42.88	20240409	1550	1.16	20240805	3165	-50.46	20231124	1550	1.16	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
148	20240805	141035	58	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1627	-23	5	-1.39	16066489	9953	24.90	1635	1645	1580	2145	1155	1650	1614.24	8.82	-1648	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	811	-7.23	2.65	12	0.02	-225.00	615.00	3165	20231124	-48.59	1483	20230728	9.71	2745	-40.73	20240409	1580	2.97	20240805	3165	-48.59	20231124	1580	2.97	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
149	20240805	131035	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1627	-23	5	-1.39	16011171	9919	24.81	1635	1645	1580	2145	1155	1650	1614.19	8.82	-1616	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	811	-7.23	2.65	12	0.02	-225.00	615.00	3165	20231124	-48.59	1483	20230728	9.71	2745	-40.73	20240409	1580	2.97	20240805	3165	-48.59	20231124	1580	2.97	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
150	20240805	121028	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1585	-65	5	-3.94	15158686	9384	23.47	1635	1645	1580	2145	1155	1650	1615.38	8.82	-1582	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	790	-7.04	2.58	12	0.02	-225.00	615.00	3165	20231124	-49.92	1483	20230728	6.88	2745	-42.26	20240409	1580	0.32	20240805	3165	-49.92	20231124	1580	0.32	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
151	20240805	111027	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1609	-41	5	-2.48	15112721	9355	23.40	1635	1645	1580	2145	1155	1650	1615.47	8.82	-1582	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	802	-7.15	2.62	12	0.02	-225.00	615.00	3165	20231124	-49.16	1483	20230728	8.50	2745	-41.38	20240409	1580	1.84	20240805	3165	-49.16	20231124	1580	1.84	20240805	0.16	N	369370	100	49 억	4398708	N	N	N	N
152	20240805	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1635	-15	5	-0.91	11312990	6980	17.46	1635	1645	1610	2145	1155	1650	1620.77	8.82	-1168	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	815	-7.27	2.66	12	0.01	-225.00	615.00	3165	20231124	-48.34	1483	20230728	10.25	2745	-40.44	20240409	1610	1.55	20240805	3165	-48.34	20231124	1581	3.42	20230823	0.16	N	369370	100	49 억	4398708	N	N	N	N
153	20240805	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1643	-7	5	-0.42	1508020	926	2.32	1635	1645	1625	2145	1155	1650	1628.53	8.82	-184	1716	1682	1655	1621	1594	1680	1619	50	495	100	1120	1	1	49871911	819	-7.30	2.67	12	0.00	-225.00	615.00	3165	20231124	-48.09	1483	20230728	10.79	2745	-40.15	20240409	1625	1.11	20240805	3165	-48.09	20231124	1581	3.92	20230823	0.16	N	369370	100	49 억	4398708	N	N	N	N
154	20240802	161010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1650	-54	5	-3.17	65598876	39975	6.85	1650	1689	1628	2215	1193	1704	1641.00	8.82	3833	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	823	-7.33	2.68	12	0.08	-225.00	615.00	3165	20231124	-47.87	1411	20230727	16.94	2745	-39.89	20240409	1625	1.54	20240731	3165	-47.87	20231124	1568	5.23	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
155	20240802	151010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1637	-67	5	-3.93	63157695	38486	6.60	1650	1689	1628	2215	1193	1704	1641.06	8.82	4102	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	816	-7.28	2.66	12	0.08	-225.00	615.00	3165	20231124	-48.28	1411	20230727	16.02	2745	-40.36	20240409	1625	0.74	20240731	3165	-48.28	20231124	1568	4.40	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
156	20240802	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1652	-52	5	-3.05	59608142	36317	6.22	1650	1689	1628	2215	1193	1704	1641.33	8.82	4126	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	824	-7.34	2.69	12	0.07	-225.00	615.00	3165	20231124	-47.80	1411	20230727	17.08	2745	-39.82	20240409	1625	1.66	20240731	3165	-47.80	20231124	1568	5.36	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
157	20240802	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1645	-59	5	-3.46	58423145	35597	6.10	1650	1689	1628	2215	1193	1704	1641.24	8.82	4412	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	820	-7.31	2.67	12	0.07	-225.00	615.00	3165	20231124	-48.03	1411	20230727	16.58	2745	-40.07	20240409	1625	1.23	20240731	3165	-48.03	20231124	1568	4.91	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
158	20240802	121010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1635	-69	5	-4.05	57221013	34863	5.97	1650	1689	1628	2215	1193	1704	1641.31	8.82	4468	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	815	-7.27	2.66	12	0.07	-225.00	615.00	3165	20231124	-48.34	1411	20230727	15.88	2745	-40.44	20240409	1625	0.62	20240731	3165	-48.34	20231124	1568	4.27	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
159	20240802	111010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1637	-67	5	-3.93	36988144	22483	3.85	1650	1689	1628	2215	1193	1704	1645.16	8.82	4579	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	816	-7.28	2.66	12	0.05	-225.00	615.00	3165	20231124	-48.28	1411	20230727	16.02	2745	-40.36	20240409	1625	0.74	20240731	3165	-48.28	20231124	1568	4.40	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
160	20240802	101006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1647	-57	5	-3.35	34575289	21010	3.60	1650	1689	1628	2215	1193	1704	1645.66	8.82	4208	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	821	-7.32	2.68	12	0.04	-225.00	615.00	3165	20231124	-47.96	1411	20230727	16.73	2745	-40.00	20240409	1625	1.35	20240731	3165	-47.96	20231124	1568	5.04	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
161	20240802	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1669	-35	5	-2.05	6458265	3892	0.67	1650	1689	1650	2215	1193	1704	1659.37	8.82	238	2132	1918	1786	1572	1440	2025	1679	50	511	100	1150	1	1	49871911	832	-7.42	2.71	12	0.01	-225.00	615.00	3165	20231124	-47.27	1411	20230727	18.28	2745	-39.20	20240409	1625	2.71	20240731	3165	-47.27	20231124	1568	6.44	20230803	0.16	N	369370	100	49 억	4396716	N	N	N	N
162	20240801	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1704	50	2	3.02	1088827935	583291	1513.59	1654	2000	1654	2150	1158	1654	1866.79	8.82	-4303	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	850	-7.57	2.77	12	1.17	-225.00	615.00	3165	20231124	-46.16	1400	20230726	21.71	2745	-37.92	20240409	1625	4.86	20240731	3165	-46.16	20231124	1568	8.67	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
163	20240801	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1689	35	2	2.12	1078480865	577195	1497.77	1654	2000	1654	2150	1158	1654	1868.49	8.82	-489	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	842	-7.51	2.75	12	1.16	-225.00	615.00	3165	20231124	-46.64	1400	20230726	20.64	2745	-38.47	20240409	1625	3.94	20240731	3165	-46.64	20231124	1568	7.72	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
164	20240801	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1710	56	2	3.39	1029665742	548275	1422.72	1654	2000	1654	2150	1158	1654	1878.01	8.82	-5670	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	853	-7.60	2.78	12	1.10	-225.00	615.00	3165	20231124	-45.97	1400	20230726	22.14	2745	-37.70	20240409	1625	5.23	20240731	3165	-45.97	20231124	1568	9.06	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
165	20240801	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1756	102	2	6.17	155854504	84864	220.21	1654	1893	1654	2150	1158	1654	1836.52	8.82	305	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	876	-7.80	2.86	12	0.17	-225.00	615.00	3165	20231124	-44.52	1400	20230726	25.43	2745	-36.03	20240409	1625	8.06	20240731	3165	-44.52	20231124	1568	11.99	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
166	20240801	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1706	52	2	3.14	3773987	2243	5.82	1654	1706	1654	2150	1158	1654	1682.56	8.82	-36	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	851	-7.58	2.77	12	0.00	-225.00	615.00	3165	20231124	-46.10	1400	20230726	21.86	2745	-37.85	20240409	1625	4.98	20240731	3165	-46.10	20231124	1568	8.80	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
167	20240801	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	36	2	2.18	3090070	1839	4.77	1654	1690	1654	2150	1158	1654	1680.30	8.82	-34	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1400	20230726	20.71	2745	-38.43	20240409	1625	4.00	20240731	3165	-46.60	20231124	1568	7.78	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
168	20240801	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1690	36	2	2.18	2741894	1630	4.23	1654	1690	1654	2150	1158	1654	1682.14	8.82	-34	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	843	-7.51	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.60	1400	20230726	20.71	2745	-38.43	20240409	1625	4.00	20240731	3165	-46.60	20231124	1568	7.78	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N
169	20240801	090959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1683	29	2	1.75	81162	49	0.13	1654	1683	1654	2150	1158	1654	1656.37	8.82	-41	1841	1747	1686	1592	1531	1717	1562	50	496	100	1120	1	1	49871911	839	-7.48	2.74	12	0.00	-225.00	615.00	3165	20231124	-46.82	1400	20230726	20.21	2745	-38.69	20240409	1625	3.57	20240731	3165	-46.82	20231124	1568	7.33	20230803	0.16	N	369370	100	49 억	4400980	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History