KissMeData/368600/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	-40	5	-0.80	149628550	30384	70.15	5110	5110	4885	6460	3485	4975	4923.81	0.82	0	-16263	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	839	-11.69	1.31	12	0.18	-422.00	3773.00	10138	20221017	-51.32	4710	20230818	4.78	10050	-50.90	20230222	4710	4.78	20230818	30400	-83.77	20221017	4710	4.78	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
3	20230831	151531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4900	-75	5	-1.51	130825565	26570	61.34	5110	5110	4885	6460	3485	4975	4923.81	0.82	0	-15958	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	833	-11.61	1.30	12	0.16	-422.00	3773.00	10138	20221017	-51.67	4710	20230818	4.03	10050	-51.24	20230222	4710	4.03	20230818	30400	-83.88	20221017	4710	4.03	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
4	20230831	141653	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	-60	5	-1.21	78567765	15907	36.73	5110	5110	4885	6460	3485	4975	4939.19	0.82	0	-8134	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	835	-11.65	1.30	12	0.09	-422.00	3773.00	10138	20221017	-51.52	4710	20230818	4.35	10050	-51.09	20230222	4710	4.35	20230818	30400	-83.83	20221017	4710	4.35	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
5	20230831	131615	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4905	-70	5	-1.41	67927595	13741	31.72	5110	5110	4885	6460	3485	4975	4943.42	0.82	0	-5993	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	834	-11.62	1.30	12	0.08	-422.00	3773.00	10138	20221017	-51.62	4710	20230818	4.14	10050	-51.19	20230222	4710	4.14	20230818	30400	-83.87	20221017	4710	4.14	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
6	20230831	121709	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4930	-45	5	-0.90	36084975	7253	16.75	5110	5110	4925	6460	3485	4975	4975.18	0.82	0	-3820	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	838	-11.68	1.31	12	0.04	-422.00	3773.00	10138	20221017	-51.37	4710	20230818	4.67	10050	-50.95	20230222	4710	4.67	20230818	30400	-83.78	20221017	4710	4.67	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
7	20230831	112151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	-10	5	-0.20	30238980	6068	14.01	5110	5110	4925	6460	3485	4975	4983.35	0.82	0	-2940	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	844	-11.77	1.32	12	0.04	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
8	20230831	101758	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4980	5	2	0.10	23002895	4605	10.63	5110	5110	4955	6460	3485	4975	4995.20	0.82	0	-2341	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	5	1	16994265	846	-11.80	1.32	12	0.03	-422.00	3773.00	10138	20221017	-50.88	4710	20230818	5.73	10050	-50.45	20230222	4710	5.73	20230818	30400	-83.62	20221017	4710	5.73	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
9	20230831	091635	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5030	55	2	1.11	9818575	1957	4.52	5110	5110	4985	6460	3485	4975	5017.16	0.82	0	-384	5055	5015	4970	4930	4885	5035	4950	85	1485	500	3480	10	1	16994265	855	-11.92	1.33	12	0.01	-422.00	3773.00	10138	20221017	-50.38	4710	20230818	6.79	10050	-49.95	20230222	4710	6.79	20230818	30400	-83.45	20221017	4710	6.79	20230818	2.98	N	368600	500	84 억		139244	N	N	0	N	00	N
10	20230830	161222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4975	20	2	0.40	216141055	43312	220.14	4965	5010	4925	6440	3470	4955	4990.34	0.78	0	7145	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	5	1	16994265	845	-11.79	1.32	12	0.25	-422.00	3773.00	10138	20221017	-50.93	4710	20230818	5.63	10050	-50.50	20230222	4710	5.63	20230818	30400	-83.63	20221017	4710	5.63	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
11	20230830	151500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	10	2	0.20	208648430	41804	212.47	4965	5010	4925	6440	3470	4955	4991.11	0.78	0	7086	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	5	1	16994265	844	-11.77	1.32	12	0.25	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
12	20230830	141559	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4995	40	2	0.81	196649835	39393	200.22	4965	5010	4925	6440	3470	4955	4992.00	0.78	0	6954	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	5	1	16994265	849	-11.84	1.32	12	0.23	-422.00	3773.00	10138	20221017	-50.73	4710	20230818	6.05	10050	-50.30	20230222	4710	6.05	20230818	30400	-83.57	20221017	4710	6.05	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
13	20230830	131557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	45	2	0.91	182439755	36542	185.73	4965	5010	4925	6440	3470	4955	4992.60	0.78	0	6699	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	10	1	16994265	850	-11.85	1.33	12	0.22	-422.00	3773.00	10138	20221017	-50.68	4710	20230818	6.16	10050	-50.25	20230222	4710	6.16	20230818	30400	-83.55	20221017	4710	6.16	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
14	20230830	121609	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	45	2	0.91	176987280	35450	180.18	4965	5010	4925	6440	3470	4955	4992.59	0.78	0	6343	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	10	1	16994265	850	-11.85	1.33	12	0.21	-422.00	3773.00	10138	20221017	-50.68	4710	20230818	6.16	10050	-50.25	20230222	4710	6.16	20230818	30400	-83.55	20221017	4710	6.16	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
15	20230830	112139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	45	2	0.91	167296905	33509	170.31	4965	5010	4925	6440	3470	4955	4992.60	0.78	0	6079	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	10	1	16994265	850	-11.85	1.33	12	0.20	-422.00	3773.00	10138	20221017	-50.68	4710	20230818	6.16	10050	-50.25	20230222	4710	6.16	20230818	30400	-83.55	20221017	4710	6.16	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
16	20230830	101658	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4975	20	2	0.40	21710325	4372	22.22	4965	5000	4925	6440	3470	4955	4965.77	0.78	0	-1166	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	5	1	16994265	845	-11.79	1.32	12	0.03	-422.00	3773.00	10138	20221017	-50.93	4710	20230818	5.63	10050	-50.50	20230222	4710	5.63	20230818	30400	-83.63	20221017	4710	5.63	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
17	20230830	091557	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	10	2	0.20	13329085	2681	13.63	4965	5000	4935	6440	3470	4955	4971.68	0.78	0	-1445	5085	5020	4965	4900	4845	4992	4872	85	1485	500	3460	5	1	16994265	844	-11.77	1.32	12	0.02	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	3.01	N	368600	500	84 억		131724	N	N	0	N	00	N
18	20230829	161216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4955	-10	5	-0.20	96292065	19366	31.90	4990	5030	4910	6450	3480	4965	4972.25	0.77	0	939	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	842	-11.74	1.31	12	0.11	-422.00	3773.00	10138	20221017	-51.12	4710	20230818	5.20	10050	-50.70	20230222	4710	5.20	20230818	30400	-83.70	20221017	4710	5.20	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
19	20230829	151512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4960	-5	5	-0.10	94537965	19012	31.32	4990	5030	4910	6450	3480	4965	4972.54	0.77	0	960	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	843	-11.75	1.31	12	0.11	-422.00	3773.00	10138	20221017	-51.08	4710	20230818	5.31	10050	-50.65	20230222	4710	5.31	20230818	30400	-83.68	20221017	4710	5.31	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
20	20230829	141657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4935	-30	5	-0.60	83389055	16754	27.60	4990	5030	4935	6450	3480	4965	4977.26	0.77	0	877	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	839	-11.69	1.31	12	0.10	-422.00	3773.00	10138	20221017	-51.32	4710	20230818	4.78	10050	-50.90	20230222	4710	4.78	20230818	30400	-83.77	20221017	4710	4.78	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
21	20230829	131548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4975	10	2	0.20	66345750	13317	21.94	4990	5030	4945	6450	3480	4965	4982.03	0.77	0	1050	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	845	-11.79	1.32	12	0.08	-422.00	3773.00	10138	20221017	-50.93	4710	20230818	5.63	10050	-50.50	20230222	4710	5.63	20230818	30400	-83.63	20221017	4710	5.63	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
22	20230829	121657	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	0	3	0.00	59255710	11889	19.58	4990	5030	4945	6450	3480	4965	4984.08	0.77	0	737	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	844	-11.77	1.32	12	0.07	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
23	20230829	112402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4975	10	2	0.20	40911355	8196	13.50	4990	5030	4945	6450	3480	4965	4991.62	0.77	0	1415	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	845	-11.79	1.32	12	0.05	-422.00	3773.00	10138	20221017	-50.93	4710	20230818	5.63	10050	-50.50	20230222	4710	5.63	20230818	30400	-83.63	20221017	4710	5.63	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
24	20230829	101755	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4990	25	2	0.50	24535700	4908	8.08	4990	5030	4945	6450	3480	4965	4999.12	0.77	0	1810	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	5	1	16994265	848	-11.82	1.32	12	0.03	-422.00	3773.00	10138	20221017	-50.78	4710	20230818	5.94	10050	-50.35	20230222	4710	5.94	20230818	30400	-83.59	20221017	4710	5.94	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
25	20230829	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5030	65	2	1.31	5707690	1139	1.88	4990	5030	4990	6450	3480	4965	5011.14	0.77	0	1004	5135	5050	4935	4850	4735	5092	4892	85	1485	500	3470	10	1	16994265	855	-11.92	1.33	12	0.01	-422.00	3773.00	10138	20221017	-50.38	4710	20230818	6.79	10050	-49.95	20230222	4710	6.79	20230818	30400	-83.45	20221017	4710	6.79	20230818	2.99	N	368600	500	84 억		130663	N	N	0	N	00	N
26	20230828	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4965	90	2	1.85	299540565	60710	325.61	4880	5020	4820	6330	3415	4875	4933.63	0.64	0	21632	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	844	-11.77	1.32	12	0.36	-422.00	3773.00	10138	20221017	-51.03	4710	20230818	5.41	10050	-50.60	20230222	4710	5.41	20230818	30400	-83.67	20221017	4710	5.41	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
27	20230828	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4930	55	2	1.13	293801765	59554	319.41	4880	5020	4820	6330	3415	4875	4933.37	0.64	0	21775	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	838	-11.68	1.31	12	0.35	-422.00	3773.00	10138	20221017	-51.37	4710	20230818	4.67	10050	-50.95	20230222	4710	4.67	20230818	30400	-83.78	20221017	4710	4.67	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
28	20230828	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4985	110	2	2.26	279486765	56662	303.90	4880	5020	4820	6330	3415	4875	4932.53	0.64	0	21501	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	847	-11.81	1.32	12	0.33	-422.00	3773.00	10138	20221017	-50.83	4710	20230818	5.84	10050	-50.40	20230222	4710	5.84	20230818	30400	-83.60	20221017	4710	5.84	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
29	20230828	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4990	115	2	2.36	240393440	48829	261.89	4880	4995	4820	6330	3415	4875	4923.17	0.64	0	15681	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	848	-11.82	1.32	12	0.29	-422.00	3773.00	10138	20221017	-50.78	4710	20230818	5.94	10050	-50.35	20230222	4710	5.94	20230818	30400	-83.59	20221017	4710	5.94	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
30	20230828	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4920	45	2	0.92	103000340	21021	112.74	4880	4975	4820	6330	3415	4875	4899.88	0.64	0	6746	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	836	-11.66	1.30	12	0.12	-422.00	3773.00	10138	20221017	-51.47	4710	20230818	4.46	10050	-51.04	20230222	4710	4.46	20230818	30400	-83.82	20221017	4710	4.46	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
31	20230828	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4945	70	2	1.44	73052090	14944	80.15	4880	4975	4820	6330	3415	4875	4888.39	0.64	0	6418	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	840	-11.72	1.31	12	0.09	-422.00	3773.00	10138	20221017	-51.22	4710	20230818	4.99	10050	-50.80	20230222	4710	4.99	20230818	30400	-83.73	20221017	4710	4.99	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
32	20230828	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	-15	5	-0.31	36073190	7426	39.83	4880	4900	4820	6330	3415	4875	4857.69	0.64	0	2142	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	826	-11.52	1.29	12	0.04	-422.00	3773.00	10138	20221017	-52.06	4710	20230818	3.18	10050	-51.64	20230222	4710	3.18	20230818	30400	-84.01	20221017	4710	3.18	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
33	20230828	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4825	-50	5	-1.03	20408300	4205	22.55	4880	4880	4820	6330	3415	4875	4853.34	0.64	0	724	5025	4950	4875	4800	4725	4912	4762	85	1455	500	3410	5	1	16994265	820	-11.43	1.28	12	0.02	-422.00	3773.00	10138	20221017	-52.41	4710	20230818	2.44	10050	-51.99	20230222	4710	2.44	20230818	30400	-84.13	20221017	4710	2.44	20230818	3.03	N	368600	500	84 억		108443	N	N	0	N	00	N
34	20230825	161143	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4875	-45	5	-0.91	90220425	18594	37.02	4900	4950	4800	6390	3445	4920	4851.43	0.66	0	-3367	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	828	-11.55	1.29	12	0.11	-422.00	3773.00	10138	20221017	-51.91	4710	20230818	3.50	10050	-51.49	20230222	4710	3.50	20230818	30400	-83.96	20221017	4710	3.50	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
35	20230825	151152	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4865	-55	5	-1.12	83834760	17283	34.41	4900	4950	4800	6390	3445	4920	4850.71	0.66	0	-2889	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	827	-11.53	1.29	12	0.10	-422.00	3773.00	10138	20221017	-52.01	4710	20230818	3.29	10050	-51.59	20230222	4710	3.29	20230818	30400	-84.00	20221017	4710	3.29	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
36	20230825	141149	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4845	-75	5	-1.52	76371315	15739	31.33	4900	4950	4800	6390	3445	4920	4852.36	0.66	0	-2540	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	823	-11.48	1.28	12	0.09	-422.00	3773.00	10138	20221017	-52.21	4710	20230818	2.87	10050	-51.79	20230222	4710	2.87	20230818	30400	-84.06	20221017	4710	2.87	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
37	20230825	131145	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4840	-80	5	-1.63	69413155	14296	28.46	4900	4950	4800	6390	3445	4920	4855.42	0.66	0	-2388	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	823	-11.47	1.28	12	0.08	-422.00	3773.00	10138	20221017	-52.26	4710	20230818	2.76	10050	-51.84	20230222	4710	2.76	20230818	30400	-84.08	20221017	4710	2.76	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
38	20230825	121147	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4830	-90	5	-1.83	41071900	8419	16.76	4900	4950	4830	6390	3445	4920	4878.48	0.66	0	-915	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	821	-11.45	1.28	12	0.05	-422.00	3773.00	10138	20221017	-52.36	4710	20230818	2.55	10050	-51.94	20230222	4710	2.55	20230818	30400	-84.11	20221017	4710	2.55	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
39	20230825	111145	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4905	-15	5	-0.30	22936495	4685	9.33	4900	4950	4855	6390	3445	4920	4895.73	0.66	0	222	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	834	-11.62	1.30	12	0.03	-422.00	3773.00	10138	20221017	-51.62	4710	20230818	4.14	10050	-51.19	20230222	4710	4.14	20230818	30400	-83.87	20221017	4710	4.14	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
40	20230825	101151	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4890	-30	5	-0.61	10705165	2179	4.34	4900	4950	4865	6390	3445	4920	4912.88	0.66	0	152	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	831	-11.59	1.30	12	0.01	-422.00	3773.00	10138	20221017	-51.77	4710	20230818	3.82	10050	-51.34	20230222	4710	3.82	20230818	30400	-83.91	20221017	4710	3.82	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
41	20230825	091144	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4945	25	2	0.51	3230450	658	1.31	4900	4945	4865	6390	3445	4920	4909.50	0.66	0	400	5010	4965	4875	4830	4740	4987	4852	85	1470	500	3440	5	1	16994265	840	-11.72	1.31	12	0.00	-422.00	3773.00	10138	20221017	-51.22	4710	20230818	4.99	10050	-50.80	20230222	4710	4.99	20230818	30400	-83.73	20221017	4710	4.99	20230818	3.04	N	368600	500	84 억		111920	N	N	0	N	00	N
42	20230824	161138	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4920	100	2	2.07	242674555	50085	139.12	4820	4920	4785	6260	3375	4820	4845.31	0.60	0	10997	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	836	-11.66	1.30	12	0.29	-422.00	3773.00	10138	20221017	-51.47	4710	20230818	4.46	10050	-51.04	20230222	4710	4.46	20230818	30400	-83.82	20221017	4710	4.46	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
43	20230824	151135	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4900	80	2	1.66	238827230	49301	136.94	4820	4920	4785	6260	3375	4820	4844.32	0.60	0	10563	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	833	-11.61	1.30	12	0.29	-422.00	3773.00	10138	20221017	-51.67	4710	20230818	4.03	10050	-51.24	20230222	4710	4.03	20230818	30400	-83.88	20221017	4710	4.03	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
44	20230824	141138	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4900	80	2	1.66	221328485	45739	127.05	4820	4915	4785	6260	3375	4820	4838.99	0.60	0	7838	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	833	-11.61	1.30	12	0.27	-422.00	3773.00	10138	20221017	-51.67	4710	20230818	4.03	10050	-51.24	20230222	4710	4.03	20230818	30400	-83.88	20221017	4710	4.03	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
45	20230824	131140	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4915	95	2	1.97	205189335	42437	117.87	4820	4915	4785	6260	3375	4820	4835.19	0.60	0	7254	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	835	-11.65	1.30	12	0.25	-422.00	3773.00	10138	20221017	-51.52	4710	20230818	4.35	10050	-51.09	20230222	4710	4.35	20230818	30400	-83.83	20221017	4710	4.35	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
46	20230824	121144	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4850	30	2	0.62	113627020	23542	65.39	4820	4870	4785	6260	3375	4820	4826.59	0.60	0	1062	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	824	-11.49	1.29	12	0.14	-422.00	3773.00	10138	20221017	-52.16	4710	20230818	2.97	10050	-51.74	20230222	4710	2.97	20230818	30400	-84.05	20221017	4710	2.97	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
47	20230824	111137	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4830	10	2	0.21	56293030	11696	32.49	4820	4870	4785	6260	3375	4820	4812.95	0.60	0	-2585	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	821	-11.45	1.28	12	0.07	-422.00	3773.00	10138	20221017	-52.36	4710	20230818	2.55	10050	-51.94	20230222	4710	2.55	20230818	30400	-84.11	20221017	4710	2.55	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
48	20230824	101135	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4820	0	3	0.00	21636700	4495	12.49	4820	4870	4785	6260	3375	4820	4813.35	0.60	0	-1082	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	819	-11.42	1.28	12	0.03	-422.00	3773.00	10138	20221017	-52.46	4710	20230818	2.34	10050	-52.04	20230222	4710	2.34	20230818	30400	-84.14	20221017	4710	2.34	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
49	20230824	091139	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4850	30	2	0.62	8468315	1757	4.88	4820	4870	4785	6260	3375	4820	4819.74	0.60	0	-472	4913	4866	4798	4751	4683	4890	4775	85	1440	500	3370	5	1	16994265	824	-11.49	1.29	12	0.01	-422.00	3773.00	10138	20221017	-52.16	4710	20230818	2.97	10050	-51.74	20230222	4710	2.97	20230818	30400	-84.05	20221017	4710	2.97	20230818	3.04	N	368600	500	84 억		101309	N	N	0	N	00	N
50	20230823	161132	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4820	25	2	0.52	167800680	35197	69.31	4735	4845	4730	6230	3360	4795	4767.47	0.57	0	4751	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	819	-11.42	1.28	12	0.21	-422.00	3773.00	10138	20221017	-52.46	4710	20230818	2.34	10050	-52.04	20230222	4710	2.34	20230818	30400	-84.14	20221017	4710	2.34	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
51	20230823	151132	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4770	-25	5	-0.52	155716500	32675	64.34	4735	4845	4730	6230	3360	4795	4765.62	0.57	0	4751	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	811	-11.30	1.26	12	0.19	-422.00	3773.00	10138	20221017	-52.95	4710	20230818	1.27	10050	-52.54	20230222	4710	1.27	20230818	30400	-84.31	20221017	4710	1.27	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
52	20230823	141139	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4785	-10	5	-0.21	139786050	29327	57.75	4735	4845	4730	6230	3360	4795	4766.46	0.57	0	5237	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	813	-11.34	1.27	12	0.17	-422.00	3773.00	10138	20221017	-52.80	4710	20230818	1.59	10050	-52.39	20230222	4710	1.59	20230818	30400	-84.26	20221017	4710	1.59	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
53	20230823	131129	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4750	-45	5	-0.94	122801795	25769	50.75	4735	4845	4730	6230	3360	4795	4765.49	0.57	0	6340	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	807	-11.26	1.26	12	0.15	-422.00	3773.00	10138	20221017	-53.15	4710	20230818	0.85	10050	-52.74	20230222	4710	0.85	20230818	30400	-84.38	20221017	4710	0.85	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
54	20230823	121139	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4800	5	2	0.10	112676525	23647	46.57	4735	4845	4730	6230	3360	4795	4764.94	0.57	0	5907	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	816	-11.37	1.27	12	0.14	-422.00	3773.00	10138	20221017	-52.65	4710	20230818	1.91	10050	-52.24	20230222	4710	1.91	20230818	30400	-84.21	20221017	4710	1.91	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
55	20230823	111134	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4815	20	2	0.42	94456155	19862	39.11	4735	4815	4730	6230	3360	4795	4755.62	0.57	0	7122	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	818	-11.41	1.28	12	0.12	-422.00	3773.00	10138	20221017	-52.51	4710	20230818	2.23	10050	-52.09	20230222	4710	2.23	20230818	30400	-84.16	20221017	4710	2.23	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
56	20230823	101134	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4760	-35	5	-0.73	63445500	13381	26.35	4735	4785	4730	6230	3360	4795	4741.46	0.57	0	3100	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	809	-11.28	1.26	12	0.08	-422.00	3773.00	10138	20221017	-53.05	4710	20230818	1.06	10050	-52.64	20230222	4710	1.06	20230818	30400	-84.34	20221017	4710	1.06	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
57	20230823	091143	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4755	-40	5	-0.83	6687140	1410	2.78	4735	4785	4735	6230	3360	4795	4742.65	0.57	0	396	4918	4856	4793	4731	4668	4825	4700	85	1435	500	3350	5	1	16994265	808	-11.27	1.26	12	0.01	-422.00	3773.00	10138	20221017	-53.10	4710	20230818	0.96	10050	-52.69	20230222	4710	0.96	20230818	30400	-84.36	20221017	4710	0.96	20230818	3.08	N	368600	500	84 억		96559	N	N	0	N	00	N
58	20230822	161127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4795	-40	5	-0.83	243436810	50781	138.00	4805	4855	4730	6280	3385	4835	4793.86	0.63	0	-9970	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	815	-11.36	1.27	12	0.30	-422.00	3773.00	10138	20221017	-52.70	4710	20230818	1.80	10050	-52.29	20230222	4710	1.80	20230818	30400	-84.23	20221017	4710	1.80	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
59	20230822	151127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4785	-50	5	-1.03	237150455	49469	134.44	4805	4855	4730	6280	3385	4835	4793.92	0.63	0	-9969	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	813	-11.34	1.27	12	0.29	-422.00	3773.00	10138	20221017	-52.80	4710	20230818	1.59	10050	-52.39	20230222	4710	1.59	20230818	30400	-84.26	20221017	4710	1.59	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
60	20230822	141128	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4790	-45	5	-0.93	108677545	22660	61.58	4805	4855	4730	6280	3385	4835	4796.01	0.63	0	-7472	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	814	-11.35	1.27	12	0.13	-422.00	3773.00	10138	20221017	-52.75	4710	20230818	1.70	10050	-52.34	20230222	4710	1.70	20230818	30400	-84.24	20221017	4710	1.70	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
61	20230822	131125	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4830	-5	5	-0.10	80873730	16849	45.79	4805	4855	4730	6280	3385	4835	4799.91	0.63	0	-4454	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	821	-11.45	1.28	12	0.10	-422.00	3773.00	10138	20221017	-52.36	4710	20230818	2.55	10050	-51.94	20230222	4710	2.55	20230818	30400	-84.11	20221017	4710	2.55	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
62	20230822	121111	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4820	-15	5	-0.31	76182855	15873	43.14	4805	4855	4730	6280	3385	4835	4799.52	0.63	0	-4338	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	819	-11.42	1.28	12	0.09	-422.00	3773.00	10138	20221017	-52.46	4710	20230818	2.34	10050	-52.04	20230222	4710	2.34	20230818	30400	-84.14	20221017	4710	2.34	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
63	20230822	111125	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4830	-5	5	-0.10	68568500	14296	38.85	4805	4855	4730	6280	3385	4835	4796.34	0.63	0	-4233	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	821	-11.45	1.28	12	0.08	-422.00	3773.00	10138	20221017	-52.36	4710	20230818	2.55	10050	-51.94	20230222	4710	2.55	20230818	30400	-84.11	20221017	4710	2.55	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
64	20230822	101122	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4795	-40	5	-0.83	55509470	11582	31.48	4805	4855	4730	6280	3385	4835	4792.74	0.63	0	-4160	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	815	-11.36	1.27	12	0.07	-422.00	3773.00	10138	20221017	-52.70	4710	20230818	1.80	10050	-52.29	20230222	4710	1.80	20230818	30400	-84.23	20221017	4710	1.80	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
65	20230822	091120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4785	-50	5	-1.03	29723490	6224	16.91	4805	4855	4730	6280	3385	4835	4775.62	0.63	0	-876	5038	4936	4858	4756	4678	4987	4807	85	1445	500	3380	5	1	16994265	813	-11.34	1.27	12	0.04	-422.00	3773.00	10138	20221017	-52.80	4710	20230818	1.59	10050	-52.39	20230222	4710	1.59	20230818	30400	-84.26	20221017	4710	1.59	20230818	3.10	N	368600	500	84 억		106530	N	N	0	N	00	N
66	20230821	161119	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4835	0	3	0.00	178862890	36797	26.22	4780	4960	4780	6280	3385	4835	4860.97	0.60	0	5025	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	822	-11.46	1.28	12	0.22	-422.00	3773.00	10138	20221017	-52.31	4710	20230818	2.65	10050	-51.89	20230222	4710	2.65	20230818	30400	-84.10	20221017	4710	2.65	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
67	20230821	151126	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4820	-15	5	-0.31	172114360	35401	25.23	4780	4960	4780	6280	3385	4835	4862.03	0.60	0	5124	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	819	-11.42	1.28	12	0.21	-422.00	3773.00	10138	20221017	-52.46	4710	20230818	2.34	10050	-52.04	20230222	4710	2.34	20230818	30400	-84.14	20221017	4710	2.34	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
68	20230821	141120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4840	5	2	0.10	131509085	26964	19.22	4780	4960	4780	6280	3385	4835	4877.59	0.60	0	3698	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	823	-11.47	1.28	12	0.16	-422.00	3773.00	10138	20221017	-52.26	4710	20230818	2.76	10050	-51.84	20230222	4710	2.76	20230818	30400	-84.08	20221017	4710	2.76	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
69	20230821	131134	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4875	40	2	0.83	118553320	24286	17.31	4780	4960	4780	6280	3385	4835	4882.01	0.60	0	4024	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	828	-11.55	1.29	12	0.14	-422.00	3773.00	10138	20221017	-51.91	4710	20230818	3.50	10050	-51.49	20230222	4710	3.50	20230818	30400	-83.96	20221017	4710	3.50	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
70	20230821	121131	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4895	60	2	1.24	101516145	20775	14.80	4780	4960	4780	6280	3385	4835	4887.06	0.60	0	3804	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	832	-11.60	1.30	12	0.12	-422.00	3773.00	10138	20221017	-51.72	4710	20230818	3.93	10050	-51.29	20230222	4710	3.93	20230818	30400	-83.90	20221017	4710	3.93	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
71	20230821	111120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4930	95	2	1.96	87534795	17911	12.76	4780	4960	4780	6280	3385	4835	4887.92	0.60	0	2613	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	838	-11.68	1.31	12	0.11	-422.00	3773.00	10138	20221017	-51.37	4710	20230818	4.67	10050	-50.95	20230222	4710	4.67	20230818	30400	-83.78	20221017	4710	4.67	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
72	20230821	101118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4910	75	2	1.55	73945220	15132	10.78	4780	4960	4780	6280	3385	4835	4887.51	0.60	0	1435	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	834	-11.64	1.30	12	0.09	-422.00	3773.00	10138	20221017	-51.57	4710	20230818	4.25	10050	-51.14	20230222	4710	4.25	20230818	30400	-83.85	20221017	4710	4.25	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
73	20230821	091130	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4855	20	2	0.41	11292780	2340	1.67	4780	4900	4780	6280	3385	4835	4824.94	0.60	0	-31	5351	5092	4901	4642	4451	5222	4772	85	1445	500	3380	5	1	16994265	825	-11.50	1.29	12	0.01	-422.00	3773.00	10138	20221017	-52.11	4710	20230818	3.08	10050	-51.69	20230222	4710	3.08	20230818	30400	-84.03	20221017	4710	3.08	20230818	3.15	N	368600	500	84 억		101647	N	N	0	N	00	N
74	20230818	161120	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4835	20	2	0.42	689998215	140298	214.40	4710	5160	4710	6250	3375	4815	4918.33	0.64	0	-6517	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	822	-11.46	1.28	12	0.83	-422.00	3773.00	10138	20221017	-52.31	4710	20230818	2.65	10050	-51.89	20230222	4710	2.65	20230818	30400	-84.10	20221017	4710	2.65	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
75	20230818	151111	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4890	75	2	1.56	628264270	127584	194.97	4710	5160	4710	6250	3375	4815	4924.32	0.64	0	-6778	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	831	-11.59	1.30	12	0.75	-422.00	3773.00	10138	20221017	-51.77	4710	20230818	3.82	10050	-51.34	20230222	4710	3.82	20230818	30400	-83.91	20221017	4710	3.82	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
76	20230818	141120	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4955	140	2	2.91	452787445	91899	140.44	4710	5160	4710	6250	3375	4815	4927.01	0.64	0	-9532	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	842	-11.74	1.31	12	0.54	-422.00	3773.00	10138	20221017	-51.12	4710	20230818	5.20	10050	-50.70	20230222	4710	5.20	20230818	30400	-83.70	20221017	4710	5.20	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
77	20230818	131112	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4765	-50	5	-1.04	90269140	18834	28.78	4710	4890	4710	6250	3375	4815	4792.88	0.64	0	-879	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	810	-11.29	1.26	12	0.11	-422.00	3773.00	10138	20221017	-53.00	4710	20230818	1.17	10050	-52.59	20230222	4710	1.17	20230818	30400	-84.33	20221017	4710	1.17	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
78	20230818	121124	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4800	-15	5	-0.31	73581505	15339	23.44	4710	4890	4710	6250	3375	4815	4797.02	0.64	0	-797	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	816	-11.37	1.27	12	0.09	-422.00	3773.00	10138	20221017	-52.65	4710	20230818	1.91	10050	-52.24	20230222	4710	1.91	20230818	30400	-84.21	20221017	4710	1.91	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
79	20230818	111115	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4785	-30	5	-0.62	63952880	13337	20.38	4710	4890	4710	6250	3375	4815	4795.15	0.64	0	-1496	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	813	-11.34	1.27	12	0.08	-422.00	3773.00	10138	20221017	-52.80	4710	20230818	1.59	10050	-52.39	20230222	4710	1.59	20230818	30400	-84.26	20221017	4710	1.59	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
80	20230818	101121	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4820	5	2	0.10	48950335	10209	15.60	4710	4890	4710	6250	3375	4815	4794.82	0.64	0	-905	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	819	-11.42	1.28	12	0.06	-422.00	3773.00	10138	20221017	-52.46	4710	20230818	2.34	10050	-52.04	20230222	4710	2.34	20230818	30400	-84.14	20221017	4710	2.34	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
81	20230818	091126	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4810	-5	5	-0.10	14539130	3073	4.70	4710	4865	4710	6250	3375	4815	4731.25	0.64	0	-297	5018	4916	4838	4736	4658	4877	4697	85	1437	500	3370	5	1	16994265	817	-11.40	1.27	12	0.02	-422.00	3773.00	10138	20221017	-52.55	4710	20230818	2.12	10050	-52.14	20230222	4710	2.12	20230818	30400	-84.18	20221017	4710	2.12	20230818	3.17	N	368600	500	84 억		108326	N	N	0	N	00	N
82	20230817	161121	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4815	-130	5	-2.63	316743995	65438	122.44	4875	4940	4760	6420	3465	4945	4840.37	0.68	0	-7276	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	818	-11.41	1.28	12	0.39	-422.00	3773.00	10138	20221017	-52.51	4760	20230817	1.16	10050	-52.09	20230222	4760	1.16	20230817	30400	-84.16	20221017	4760	1.16	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
83	20230817	151128	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4835	-110	5	-2.22	298897820	61732	115.51	4875	4940	4760	6420	3465	4945	4841.86	0.68	0	-5586	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	822	-11.46	1.28	12	0.36	-422.00	3773.00	10138	20221017	-52.31	4760	20230817	1.58	10050	-51.89	20230222	4760	1.58	20230817	30400	-84.10	20221017	4760	1.58	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
84	20230817	141117	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4880	-65	5	-1.31	238761590	49383	92.40	4875	4940	4760	6420	3465	4945	4834.89	0.68	0	-6999	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	829	-11.56	1.29	12	0.29	-422.00	3773.00	10138	20221017	-51.86	4760	20230817	2.52	10050	-51.44	20230222	4760	2.52	20230817	30400	-83.95	20221017	4760	2.52	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
85	20230817	131114	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4915	-30	5	-0.61	182177550	37797	70.72	4875	4940	4760	6420	3465	4945	4819.89	0.68	0	-5326	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	835	-11.65	1.30	12	0.22	-422.00	3773.00	10138	20221017	-51.52	4760	20230817	3.26	10050	-51.09	20230222	4760	3.26	20230817	30400	-83.83	20221017	4760	3.26	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
86	20230817	121118	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4840	-105	5	-2.12	169354335	35174	65.82	4875	4940	4760	6420	3465	4945	4814.76	0.68	0	-5850	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	823	-11.47	1.28	12	0.21	-422.00	3773.00	10138	20221017	-52.26	4760	20230817	1.68	10050	-51.84	20230222	4760	1.68	20230817	30400	-84.08	20221017	4760	1.68	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
87	20230817	111119	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4815	-130	5	-2.63	159943885	33219	62.16	4875	4940	4760	6420	3465	4945	4814.83	0.68	0	-6628	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	818	-11.41	1.28	12	0.20	-422.00	3773.00	10138	20221017	-52.51	4760	20230817	1.16	10050	-52.09	20230222	4760	1.16	20230817	30400	-84.16	20221017	4760	1.16	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
88	20230817	101113	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4795	-150	5	-3.03	140385685	29141	54.53	4875	4940	4760	6420	3465	4945	4817.46	0.68	0	-6934	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	815	-11.36	1.27	12	0.17	-422.00	3773.00	10138	20221017	-52.70	4760	20230817	0.74	10050	-52.29	20230222	4760	0.74	20230817	30400	-84.23	20221017	4760	0.74	20230817	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
89	20230817	091110	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4860	-85	5	-1.72	36273550	7474	13.98	4875	4940	4825	6420	3465	4945	4853.30	0.68	0	-1027	5065	5005	4950	4890	4835	4977	4862	85	1477	500	3460	5	1	16994265	826	-11.52	1.29	12	0.04	-422.00	3773.00	10138	20221017	-52.06	4820	20230808	0.83	10050	-51.64	20230222	4820	0.83	20230808	30400	-84.01	20221017	4820	0.83	20230808	3.22	N	368600	500	84 억		115604	N	N	0	N	00	N
90	20230816	161117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4945	-75	5	-1.49	260993770	52926	115.94	4955	5010	4895	6520	3520	5020	4931.28	0.73	0	-8574	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	840	-11.72	1.31	12	0.31	-422.00	3773.00	10138	20221017	-51.22	4820	20230808	2.59	10050	-50.80	20230222	4820	2.59	20230808	30400	-83.73	20221017	4820	2.59	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
91	20230816	151120	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4925	-95	5	-1.89	246893330	50072	109.69	4955	5010	4895	6520	3520	5020	4930.77	0.73	0	-8085	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	837	-11.67	1.31	12	0.29	-422.00	3773.00	10138	20221017	-51.42	4820	20230808	2.18	10050	-51.00	20230222	4820	2.18	20230808	30400	-83.80	20221017	4820	2.18	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
92	20230816	141117	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4945	-75	5	-1.49	113742605	23118	50.64	4955	5010	4895	6520	3520	5020	4920.09	0.73	0	-4340	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	840	-11.72	1.31	12	0.14	-422.00	3773.00	10138	20221017	-51.22	4820	20230808	2.59	10050	-50.80	20230222	4820	2.59	20230808	30400	-83.73	20221017	4820	2.59	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
93	20230816	131114	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4965	-55	5	-1.10	108268060	22005	48.20	4955	5010	4895	6520	3520	5020	4920.16	0.73	0	-4187	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	844	-11.77	1.32	12	0.13	-422.00	3773.00	10138	20221017	-51.03	4820	20230808	3.01	10050	-50.60	20230222	4820	3.01	20230808	30400	-83.67	20221017	4820	3.01	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
94	20230816	121131	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4935	-85	5	-1.69	106038325	21554	47.22	4955	5010	4895	6520	3520	5020	4919.66	0.73	0	-4029	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	839	-11.69	1.31	12	0.13	-422.00	3773.00	10138	20221017	-51.32	4820	20230808	2.39	10050	-50.90	20230222	4820	2.39	20230808	30400	-83.77	20221017	4820	2.39	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
95	20230816	111127	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4945	-75	5	-1.49	95369290	19385	42.47	4955	5010	4895	6520	3520	5020	4919.75	0.73	0	-3060	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	840	-11.72	1.31	12	0.11	-422.00	3773.00	10138	20221017	-51.22	4820	20230808	2.59	10050	-50.80	20230222	4820	2.59	20230808	30400	-83.73	20221017	4820	2.59	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
96	20230816	101118	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4910	-110	5	-2.19	81018325	16465	36.07	4955	5010	4895	6520	3520	5020	4920.64	0.73	0	-2473	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	834	-11.64	1.30	12	0.10	-422.00	3773.00	10138	20221017	-51.57	4820	20230808	1.87	10050	-51.14	20230222	4820	1.87	20230808	30400	-83.85	20221017	4820	1.87	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
97	20230816	091113	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4945	-75	5	-1.49	22448075	4546	9.96	4955	5010	4900	6520	3520	5020	4937.98	0.73	0	-902	5306	5162	5056	4912	4806	5110	4860	85	1500	500	3510	5	1	16994265	840	-11.72	1.31	12	0.03	-422.00	3773.00	10138	20221017	-51.22	4820	20230808	2.59	10050	-50.80	20230222	4820	2.59	20230808	30400	-83.73	20221017	4820	2.59	20230808	3.22	N	368600	500	84 억		124179	N	N	0	N	00	N
98	20230814	161103	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-180	5	-3.46	228593045	45590	69.95	5200	5200	4950	6760	3640	5200	5014.10	0.85	0	-19215	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	853	-11.90	1.33	12	0.27	-422.00	3773.00	10138	20221017	-50.48	4820	20230808	4.15	10050	-50.05	20230222	4820	4.15	20230808	30400	-83.49	20221017	4820	4.15	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
99	20230814	151101	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5000	-200	5	-3.85	212511805	42387	65.03	5200	5200	4950	6760	3640	5200	5013.61	0.85	0	-17421	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	850	-11.85	1.33	12	0.25	-422.00	3773.00	10138	20221017	-50.68	4820	20230808	3.73	10050	-50.25	20230222	4820	3.73	20230808	30400	-83.55	20221017	4820	3.73	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
100	20230814	141104	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-180	5	-3.46	204944195	40872	62.71	5200	5200	4950	6760	3640	5200	5014.29	0.85	0	-16400	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	853	-11.90	1.33	12	0.24	-422.00	3773.00	10138	20221017	-50.48	4820	20230808	4.15	10050	-50.05	20230222	4820	4.15	20230808	30400	-83.49	20221017	4820	4.15	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
101	20230814	131050	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5010	-190	5	-3.65	90569740	17948	27.54	5200	5200	5000	6760	3640	5200	5046.23	0.85	0	-4131	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	851	-11.87	1.33	12	0.11	-422.00	3773.00	10138	20221017	-50.58	4820	20230808	3.94	10050	-50.15	20230222	4820	3.94	20230808	30400	-83.52	20221017	4820	3.94	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
102	20230814	121100	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-180	5	-3.46	68121530	13475	20.67	5200	5200	5000	6760	3640	5200	5055.40	0.85	0	-1084	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	853	-11.90	1.33	12	0.08	-422.00	3773.00	10138	20221017	-50.48	4820	20230808	4.15	10050	-50.05	20230222	4820	4.15	20230808	30400	-83.49	20221017	4820	4.15	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
103	20230814	111051	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5000	-200	5	-3.85	62680360	12389	19.01	5200	5200	5000	6760	3640	5200	5059.36	0.85	0	-643	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	850	-11.85	1.33	12	0.07	-422.00	3773.00	10138	20221017	-50.68	4820	20230808	3.73	10050	-50.25	20230222	4820	3.73	20230808	30400	-83.55	20221017	4820	3.73	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
104	20230814	101056	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	-100	5	-1.92	22033910	4302	6.60	5200	5200	5080	6760	3640	5200	5121.78	0.85	0	-759	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	867	-12.09	1.35	12	0.03	-422.00	3773.00	10138	20221017	-49.69	4820	20230808	5.81	10050	-49.25	20230222	4820	5.81	20230808	30400	-83.22	20221017	4820	5.81	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
105	20230814	091051	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5130	-70	5	-1.35	9705370	1887	2.90	5200	5200	5130	6760	3640	5200	5143.28	0.85	0	-1041	5313	5256	5153	5096	4993	5285	5125	85	1560	500	3640	10	1	16994265	872	-12.16	1.36	12	0.01	-422.00	3773.00	10138	20221017	-49.40	4820	20230808	6.43	10050	-48.96	20230222	4820	6.43	20230808	30400	-83.12	20221017	4820	6.43	20230808	3.26	N	368600	500	84 억		143673	N	N	0	N	00	N
106	20230811	161052	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	100	2	1.96	336091920	65166	191.84	5050	5210	5050	6630	3570	5100	5157.21	0.70	0	24956	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	884	-12.32	1.38	12	0.38	-422.00	3773.00	10138	20221017	-48.71	4820	20230808	7.88	10050	-48.26	20230222	4820	7.88	20230808	30400	-82.89	20221017	4820	7.88	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
107	20230811	151046	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	100	2	1.96	327168250	63447	186.78	5050	5210	5050	6630	3570	5100	5156.56	0.70	0	25542	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	884	-12.32	1.38	12	0.37	-422.00	3773.00	10138	20221017	-48.71	4820	20230808	7.88	10050	-48.26	20230222	4820	7.88	20230808	30400	-82.89	20221017	4820	7.88	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
108	20230811	141044	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5180	80	2	1.57	318603930	61797	181.92	5050	5210	5050	6630	3570	5100	5155.65	0.70	0	25391	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	880	-12.27	1.37	12	0.36	-422.00	3773.00	10138	20221017	-48.91	4820	20230808	7.47	10050	-48.46	20230222	4820	7.47	20230808	30400	-82.96	20221017	4820	7.47	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
109	20230811	131044	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	100	2	1.96	314394350	60986	179.53	5050	5210	5050	6630	3570	5100	5155.19	0.70	0	25386	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	884	-12.32	1.38	12	0.36	-422.00	3773.00	10138	20221017	-48.71	4820	20230808	7.88	10050	-48.26	20230222	4820	7.88	20230808	30400	-82.89	20221017	4820	7.88	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
110	20230811	121034	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5180	80	2	1.57	268670920	52176	153.60	5050	5200	5050	6630	3570	5100	5149.32	0.70	0	18827	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	880	-12.27	1.37	12	0.31	-422.00	3773.00	10138	20221017	-48.91	4820	20230808	7.47	10050	-48.46	20230222	4820	7.47	20230808	30400	-82.96	20221017	4820	7.47	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
111	20230811	111035	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5170	70	2	1.37	129486490	25277	74.41	5050	5170	5050	6630	3570	5100	5122.70	0.70	0	12908	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	879	-12.25	1.37	12	0.15	-422.00	3773.00	10138	20221017	-49.00	4820	20230808	7.26	10050	-48.56	20230222	4820	7.26	20230808	30400	-82.99	20221017	4820	7.26	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
112	20230811	101029	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5130	30	2	0.59	53460060	10470	30.82	5050	5140	5050	6630	3570	5100	5106.02	0.70	0	5135	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	872	-12.16	1.36	12	0.06	-422.00	3773.00	10138	20221017	-49.40	4820	20230808	6.43	10050	-48.96	20230222	4820	6.43	20230808	30400	-83.12	20221017	4820	6.43	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
113	20230811	091043	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5070	-30	5	-0.59	12001250	2371	6.98	5050	5130	5050	6630	3570	5100	5061.68	0.70	0	-373	5190	5145	5065	5020	4940	5167	5042	85	1530	500	3570	10	1	16994265	862	-12.01	1.34	12	0.01	-422.00	3773.00	10138	20221017	-49.99	4820	20230808	5.19	10050	-49.55	20230222	4820	5.19	20230808	30400	-83.32	20221017	4820	5.19	20230808	3.28	N	368600	500	84 억		118129	N	N	0	N	00	N
114	20230810	161032	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	40	2	0.79	171610670	33942	56.56	5010	5110	4985	6570	3550	5060	5056.00	0.70	0	-369	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	867	-12.09	1.35	12	0.20	-422.00	3773.00	10138	20221017	-49.69	4820	20230808	5.81	10050	-49.25	20230222	4820	5.81	20230808	30400	-83.22	20221017	4820	5.81	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
115	20230810	151028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	40	2	0.79	170881460	33799	56.32	5010	5110	4985	6570	3550	5060	5055.81	0.70	0	-373	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	867	-12.09	1.35	12	0.20	-422.00	3773.00	10138	20221017	-49.69	4820	20230808	5.81	10050	-49.25	20230222	4820	5.81	20230808	30400	-83.22	20221017	4820	5.81	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
116	20230810	141029	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-30	5	-0.59	126764220	25116	41.85	5010	5110	4985	6570	3550	5060	5047.15	0.70	0	-3401	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	855	-11.92	1.33	12	0.15	-422.00	3773.00	10138	20221017	-50.38	4820	20230808	4.36	10050	-49.95	20230222	4820	4.36	20230808	30400	-83.45	20221017	4820	4.36	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
117	20230810	131019	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-10	5	-0.20	118562900	23484	39.13	5010	5110	4985	6570	3550	5060	5048.67	0.70	0	-3570	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	858	-11.97	1.34	12	0.14	-422.00	3773.00	10138	20221017	-50.19	4820	20230808	4.77	10050	-49.75	20230222	4820	4.77	20230808	30400	-83.39	20221017	4820	4.77	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
118	20230810	121039	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-10	5	-0.20	104385500	20650	34.41	5010	5110	5000	6570	3550	5060	5054.99	0.70	0	-3657	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	858	-11.97	1.34	12	0.12	-422.00	3773.00	10138	20221017	-50.19	4820	20230808	4.77	10050	-49.75	20230222	4820	4.77	20230808	30400	-83.39	20221017	4820	4.77	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
119	20230810	111041	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-40	5	-0.79	98993390	19576	32.62	5010	5110	5000	6570	3550	5060	5056.88	0.70	0	-3678	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	853	-11.90	1.33	12	0.12	-422.00	3773.00	10138	20221017	-50.48	4820	20230808	4.15	10050	-50.05	20230222	4820	4.15	20230808	30400	-83.49	20221017	4820	4.15	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
120	20230810	101034	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	20	2	0.40	58816140	11582	19.30	5010	5110	5010	6570	3550	5060	5078.24	0.70	0	-3656	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	863	-12.04	1.35	12	0.07	-422.00	3773.00	10138	20221017	-49.89	4820	20230808	5.39	10050	-49.45	20230222	4820	5.39	20230808	30400	-83.29	20221017	4820	5.39	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
121	20230810	091044	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-30	5	-0.59	5176720	1033	1.72	5010	5050	5010	6570	3550	5060	5011.35	0.70	0	87	5170	5115	5015	4960	4860	5142	4987	85	1510	500	3540	10	1	16994265	855	-11.92	1.33	12	0.01	-422.00	3773.00	10138	20221017	-50.38	4820	20230808	4.36	10050	-49.95	20230222	4820	4.36	20230808	30400	-83.45	20221017	4820	4.36	20230808	3.31	N	368600	500	84 억		118624	N	N	0	N	00	N
122	20230809	161030	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5060	40	2	0.80	300493600	60007	74.12	5040	5070	4915	6520	3520	5020	5007.64	0.59	0	17543	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	10	1	16994265	860	-11.99	1.34	12	0.35	-422.00	3773.00	10138	20221017	-50.09	4820	20230808	4.98	10050	-49.65	20230222	4820	4.98	20230808	30400	-83.36	20221017	4820	4.98	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
123	20230809	151018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5040	20	2	0.40	300204950	59950	74.05	5040	5070	4915	6520	3520	5020	5007.59	0.59	0	16737	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	10	1	16994265	857	-11.94	1.34	12	0.35	-422.00	3773.00	10138	20221017	-50.29	4820	20230808	4.56	10050	-49.85	20230222	4820	4.56	20230808	30400	-83.42	20221017	4820	4.56	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
124	20230809	141014	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5010	-10	5	-0.20	169882180	34004	42.00	5040	5040	4915	6520	3520	5020	4995.95	0.59	0	2173	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	10	1	16994265	851	-11.87	1.33	12	0.20	-422.00	3773.00	10138	20221017	-50.58	4820	20230808	3.94	10050	-50.15	20230222	4820	3.94	20230808	30400	-83.52	20221017	4820	3.94	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
125	20230809	131038	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4990	-30	5	-0.60	64355635	12922	15.96	5040	5040	4915	6520	3520	5020	4980.32	0.59	0	-3523	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	5	1	16994265	848	-11.82	1.32	12	0.08	-422.00	3773.00	10138	20221017	-50.78	4820	20230808	3.53	10050	-50.35	20230222	4820	3.53	20230808	30400	-83.59	20221017	4820	3.53	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
126	20230809	121036	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4980	-40	5	-0.80	54929295	11028	13.62	5040	5040	4915	6520	3520	5020	4980.89	0.59	0	-3471	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	5	1	16994265	846	-11.80	1.32	12	0.06	-422.00	3773.00	10138	20221017	-50.88	4820	20230808	3.32	10050	-50.45	20230222	4820	3.32	20230808	30400	-83.62	20221017	4820	3.32	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
127	20230809	111028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4970	-50	5	-1.00	48314990	9703	11.98	5040	5040	4915	6520	3520	5020	4979.39	0.59	0	-2896	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	5	1	16994265	845	-11.78	1.32	12	0.06	-422.00	3773.00	10138	20221017	-50.98	4820	20230808	3.11	10050	-50.55	20230222	4820	3.11	20230808	30400	-83.65	20221017	4820	3.11	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
128	20230809	101017	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5010	-10	5	-0.20	15535840	3110	3.84	5040	5040	4915	6520	3520	5020	4995.45	0.59	0	-1441	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	10	1	16994265	851	-11.87	1.33	12	0.02	-422.00	3773.00	10138	20221017	-50.58	4820	20230808	3.94	10050	-50.15	20230222	4820	3.94	20230808	30400	-83.52	20221017	4820	3.94	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
129	20230809	091021	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5040	20	2	0.40	49750	10	0.01	5040	5040	4915	6520	3520	5020	4975.00	0.59	0	-1	5233	5126	4973	4866	4713	5180	4920	85	1500	500	3510	10	1	16994265	857	-11.94	1.34	12	0.00	-422.00	3773.00	10138	20221017	-50.29	4820	20230808	4.56	10050	-49.85	20230222	4820	4.56	20230808	30400	-83.42	20221017	4820	4.56	20230808	3.35	N	368600	500	84 억		100680	N	N	0	N	00	N
130	20230808	161041	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5020	0	3	0.00	399349660	80894	95.51	4960	5080	4820	6520	3520	5020	4936.70	0.71	0	-20356	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	10	1	16994265	853	-11.90	1.33	12	0.48	-422.00	3773.00	10138	20221017	-50.48	4820	20230808	4.15	10050	-50.05	20230222	4820	4.15	20230808	30400	-83.49	20221017	4820	4.15	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
131	20230808	151027	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4920	-100	5	-1.99	380055055	77000	90.91	4960	5080	4820	6520	3520	5020	4935.78	0.71	0	-20580	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	5	1	16994265	836	-11.66	1.30	12	0.45	-422.00	3773.00	10138	20221017	-51.47	4820	20230808	2.07	10050	-51.04	20230222	4820	2.07	20230808	30400	-83.82	20221017	4820	2.07	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
132	20230808	141023	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4965	-55	5	-1.10	306936575	62164	73.40	4960	5080	4820	6520	3520	5020	4937.53	0.71	0	-20419	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	5	1	16994265	844	-11.77	1.32	12	0.37	-422.00	3773.00	10138	20221017	-51.03	4820	20230808	3.01	10050	-50.60	20230222	4820	3.01	20230808	30400	-83.67	20221017	4820	3.01	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
133	20230808	131013	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4905	-115	5	-2.29	283875940	57506	67.90	4960	5080	4820	6520	3520	5020	4936.46	0.71	0	-20228	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	5	1	16994265	834	-11.62	1.30	12	0.34	-422.00	3773.00	10138	20221017	-51.62	4820	20230808	1.76	10050	-51.19	20230222	4820	1.76	20230808	30400	-83.87	20221017	4820	1.76	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
134	20230808	121020	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4925	-95	5	-1.89	273808975	55453	65.47	4960	5080	4820	6520	3520	5020	4937.68	0.71	0	-20044	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	5	1	16994265	837	-11.67	1.31	12	0.33	-422.00	3773.00	10138	20221017	-51.42	4820	20230808	2.18	10050	-51.00	20230222	4820	2.18	20230808	30400	-83.80	20221017	4820	2.18	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
135	20230808	111008	00	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	4930	-90	5	-1.79	232786105	47095	55.60	4960	5080	4820	6520	3520	5020	4942.90	0.71	0	-19424	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	5	1	16994265	838	-11.68	1.31	12	0.28	-422.00	3773.00	10138	20221017	-51.37	4820	20230808	2.28	10050	-50.95	20230222	4820	2.28	20230808	30400	-83.78	20221017	4820	2.28	20230808	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
136	20230808	101023	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5040	20	2	0.40	63829310	12737	15.04	4960	5080	4960	6520	3520	5020	5011.33	0.71	0	-2993	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	10	1	16994265	857	-11.94	1.34	12	0.07	-422.00	3773.00	10138	20221017	-50.29	4875	20230726	3.38	10050	-49.85	20230222	4875	3.38	20230726	30400	-83.42	20221017	4875	3.38	20230726	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
137	20230808	091028	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	60	2	1.20	21906830	4385	5.18	4960	5080	4960	6520	3520	5020	4995.86	0.71	0	1134	5190	5105	5045	4960	4900	5075	4930	85	1500	500	3510	10	1	16994265	863	-12.04	1.35	12	0.03	-422.00	3773.00	10138	20221017	-49.89	4875	20230726	4.21	10050	-49.45	20230222	4875	4.21	20230726	30400	-83.29	20221017	4875	4.21	20230726	3.36	N	368600	500	84 억		121139	N	N	0	N	00	N
138	20230807	161018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-80	5	-1.57	425856150	84697	264.88	5100	5130	4985	6630	3570	5100	5028.00	0.70	0	2301	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	853	-11.90	1.33	12	0.50	-422.00	3773.00	10138	20221017	-50.48	4875	20230726	2.97	10050	-50.05	20230222	4875	2.97	20230726	30400	-83.49	20221017	4875	2.97	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
139	20230807	151018	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5020	-80	5	-1.57	398992730	79341	248.13	5100	5130	4985	6630	3570	5100	5028.83	0.70	0	2250	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	853	-11.90	1.33	12	0.47	-422.00	3773.00	10138	20221017	-50.48	4875	20230726	2.97	10050	-50.05	20230222	4875	2.97	20230726	30400	-83.49	20221017	4875	2.97	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
140	20230807	141024	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5030	-70	5	-1.37	210169900	41809	130.75	5100	5130	4985	6630	3570	5100	5026.91	0.70	0	-5044	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	855	-11.92	1.33	12	0.25	-422.00	3773.00	10138	20221017	-50.38	4875	20230726	3.18	10050	-49.95	20230222	4875	3.18	20230726	30400	-83.45	20221017	4875	3.18	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
141	20230807	131012	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-20	5	-0.39	150956570	29983	93.77	5100	5130	4985	6630	3570	5100	5034.74	0.70	0	-7289	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	0.18	-422.00	3773.00	10138	20221017	-49.89	4875	20230726	4.21	10050	-49.45	20230222	4875	4.21	20230726	30400	-83.29	20221017	4875	4.21	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
142	20230807	121012	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5090	-10	5	-0.20	133662060	26554	83.04	5100	5130	4985	6630	3570	5100	5033.59	0.70	0	-7288	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	865	-12.06	1.35	12	0.16	-422.00	3773.00	10138	20221017	-49.79	4875	20230726	4.41	10050	-49.35	20230222	4875	4.41	20230726	30400	-83.26	20221017	4875	4.41	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
143	20230807	111002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5080	-20	5	-0.39	87732540	17482	54.67	5100	5130	4985	6630	3570	5100	5018.45	0.70	0	-7288	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	863	-12.04	1.35	12	0.10	-422.00	3773.00	10138	20221017	-49.89	4875	20230726	4.21	10050	-49.45	20230222	4875	4.21	20230726	30400	-83.29	20221017	4875	4.21	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
144	20230807	101016	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5050	-50	5	-0.98	68790600	13729	42.94	5100	5130	4985	6630	3570	5100	5010.61	0.70	0	-8823	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	10	1	16994265	858	-11.97	1.34	12	0.08	-422.00	3773.00	10138	20221017	-50.19	4875	20230726	3.59	10050	-49.75	20230222	4875	3.59	20230726	30400	-83.39	20221017	4875	3.59	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
145	20230807	091013	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	4995	-105	5	-2.06	23833865	4761	14.89	5100	5130	4985	6630	3570	5100	5006.06	0.70	0	-3682	5360	5230	5130	5000	4900	5180	4950	85	1530	500	3570	5	1	16994265	849	-11.84	1.32	12	0.03	-422.00	3773.00	10138	20221017	-50.73	4875	20230726	2.46	10050	-50.30	20230222	4875	2.46	20230726	30400	-83.57	20221017	4875	2.46	20230726	3.41	N	368600	500	84 억		118717	N	N	0	N	00	N
146	20230804	161006	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	-140	5	-2.67	163784640	31961	41.93	5260	5260	5030	6810	3670	5240	5124.53	0.77	0	-11802	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	867	-12.09	1.35	12	0.19	-422.00	3773.00	10138	20221017	-49.69	4875	20230726	4.62	10050	-49.25	20230222	4875	4.62	20230726	30400	-83.22	20221017	4875	4.62	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
147	20230804	151005	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	-140	5	-2.67	126668540	24678	32.37	5260	5260	5030	6810	3670	5240	5132.85	0.77	0	-8670	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	867	-12.09	1.35	12	0.15	-422.00	3773.00	10138	20221017	-49.69	4875	20230726	4.62	10050	-49.25	20230222	4875	4.62	20230726	30400	-83.22	20221017	4875	4.62	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
148	20230804	141020	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5130	-110	5	-2.10	114294130	22254	29.19	5260	5260	5030	6810	3670	5240	5135.89	0.77	0	-7819	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	872	-12.16	1.36	12	0.13	-422.00	3773.00	10138	20221017	-49.40	4875	20230726	5.23	10050	-48.96	20230222	4875	5.23	20230726	30400	-83.12	20221017	4875	5.23	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
149	20230804	131004	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5150	-90	5	-1.72	71994430	13964	18.32	5260	5260	5030	6810	3670	5240	5155.72	0.77	0	-6349	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	875	-12.20	1.36	12	0.08	-422.00	3773.00	10138	20221017	-49.20	4875	20230726	5.64	10050	-48.76	20230222	4875	5.64	20230726	30400	-83.06	20221017	4875	5.64	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
150	20230804	120957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5170	-70	5	-1.34	59918670	11614	15.24	5260	5260	5030	6810	3670	5240	5159.18	0.77	0	-4508	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	879	-12.25	1.37	12	0.07	-422.00	3773.00	10138	20221017	-49.00	4875	20230726	6.05	10050	-48.56	20230222	4875	6.05	20230726	30400	-82.99	20221017	4875	6.05	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
151	20230804	111010	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5190	-50	5	-0.95	50732670	9834	12.90	5260	5260	5030	6810	3670	5240	5158.90	0.77	0	-3031	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	882	-12.30	1.38	12	0.06	-422.00	3773.00	10138	20221017	-48.81	4875	20230726	6.46	10050	-48.36	20230222	4875	6.46	20230726	30400	-82.93	20221017	4875	6.46	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
152	20230804	100951	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	-40	5	-0.76	17640060	3463	4.54	5260	5260	5030	6810	3670	5240	5093.87	0.77	0	-215	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	884	-12.32	1.38	12	0.02	-422.00	3773.00	10138	20221017	-48.71	4875	20230726	6.67	10050	-48.26	20230222	4875	6.67	20230726	30400	-82.89	20221017	4875	6.67	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
153	20230804	090953	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	10	2	0.19	713650	137	0.18	5260	5260	5200	6810	3670	5240	5209.12	0.77	0	-125	5420	5330	5170	5080	4920	5375	5125	85	1570	500	3660	10	1	16994265	892	-12.44	1.39	12	0.00	-422.00	3773.00	10138	20221017	-48.21	4875	20230726	7.69	10050	-47.76	20230222	4875	7.69	20230726	30400	-82.73	20221017	4875	7.69	20230726	3.39	N	368600	500	84 억		130519	N	N	0	N	00	N
154	20230803	160957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5240	140	2	2.75	391729230	76136	168.64	5070	5260	5010	6630	3570	5100	5145.09	0.67	0	17114	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	890	-12.42	1.39	12	0.45	-422.00	3773.00	10138	20221017	-48.31	4875	20230726	7.49	10050	-47.86	20230222	4875	7.49	20230726	30400	-82.76	20221017	4875	7.49	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
155	20230803	151002	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5220	120	2	2.35	371085710	72188	159.90	5070	5260	5010	6630	3570	5100	5140.55	0.67	0	17158	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	887	-12.37	1.38	12	0.42	-422.00	3773.00	10138	20221017	-48.51	4875	20230726	7.08	10050	-48.06	20230222	4875	7.08	20230726	30400	-82.83	20221017	4875	7.08	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
156	20230803	140955	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5230	130	2	2.55	354799540	69067	152.98	5070	5230	5010	6630	3570	5100	5137.03	0.67	0	17610	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	889	-12.39	1.39	12	0.41	-422.00	3773.00	10138	20221017	-48.41	4875	20230726	7.28	10050	-47.96	20230222	4875	7.28	20230726	30400	-82.80	20221017	4875	7.28	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
157	20230803	130957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5150	50	2	0.98	209463170	40943	90.69	5070	5200	5010	6630	3570	5100	5115.97	0.67	0	14722	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	875	-12.20	1.36	12	0.24	-422.00	3773.00	10138	20221017	-49.20	4875	20230726	5.64	10050	-48.76	20230222	4875	5.64	20230726	30400	-83.06	20221017	4875	5.64	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
158	20230803	121003	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5130	30	2	0.59	196370020	38402	85.06	5070	5200	5010	6630	3570	5100	5113.54	0.67	0	13926	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	872	-12.16	1.36	12	0.23	-422.00	3773.00	10138	20221017	-49.40	4875	20230726	5.23	10050	-48.96	20230222	4875	5.23	20230726	30400	-83.12	20221017	4875	5.23	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
159	20230803	110950	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5120	20	2	0.39	172685290	33761	74.78	5070	5200	5010	6630	3570	5100	5114.93	0.67	0	12714	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	870	-12.13	1.36	12	0.20	-422.00	3773.00	10138	20221017	-49.50	4875	20230726	5.03	10050	-49.05	20230222	4875	5.03	20230726	30400	-83.16	20221017	4875	5.03	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
160	20230803	100948	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5150	50	2	0.98	84024180	16471	36.48	5070	5180	5010	6630	3570	5100	5101.34	0.67	0	10235	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	875	-12.20	1.36	12	0.10	-422.00	3773.00	10138	20221017	-49.20	4875	20230726	5.64	10050	-48.76	20230222	4875	5.64	20230726	30400	-83.06	20221017	4875	5.64	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
161	20230803	090950	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5150	50	2	0.98	59275740	11644	25.79	5070	5160	5010	6630	3570	5100	5090.67	0.67	0	8098	5406	5252	5166	5012	4926	5210	4970	85	1530	500	3570	10	1	16994265	875	-12.20	1.36	12	0.07	-422.00	3773.00	10138	20221017	-49.20	4875	20230726	5.64	10050	-48.76	20230222	4875	5.64	20230726	30400	-83.06	20221017	4875	5.64	20230726	3.41	N	368600	500	84 억		113409	N	N	0	N	00	N
162	20230802	160957	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5100	-180	5	-3.41	234251210	45147	61.21	5320	5320	5080	6860	3700	5280	5188.64	0.66	0	1900	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	867	-12.09	1.35	12	0.27	-422.00	3773.00	10138	20221017	-49.69	4875	20230726	4.62	10050	-49.25	20230222	4875	4.62	20230726	30400	-83.22	20221017	4875	4.62	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
163	20230802	151009	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5150	-130	5	-2.46	197616930	37985	51.50	5320	5320	5080	6860	3700	5280	5202.50	0.66	0	1576	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	875	-12.20	1.36	12	0.22	-422.00	3773.00	10138	20221017	-49.20	4875	20230726	5.64	10050	-48.76	20230222	4875	5.64	20230726	30400	-83.06	20221017	4875	5.64	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
164	20230802	140956	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	-30	5	-0.57	149856270	28765	39.00	5320	5320	5080	6860	3700	5280	5209.67	0.66	0	1816	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	892	-12.44	1.39	12	0.17	-422.00	3773.00	10138	20221017	-48.21	4875	20230726	7.69	10050	-47.76	20230222	4875	7.69	20230726	30400	-82.73	20221017	4875	7.69	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
165	20230802	130949	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5220	-60	5	-1.14	125643310	24121	32.70	5320	5320	5080	6860	3700	5280	5208.88	0.66	0	2115	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	887	-12.37	1.38	12	0.14	-422.00	3773.00	10138	20221017	-48.51	4875	20230726	7.08	10050	-48.06	20230222	4875	7.08	20230726	30400	-82.83	20221017	4875	7.08	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
166	20230802	120945	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5200	-80	5	-1.52	108127470	20763	28.15	5320	5320	5080	6860	3700	5280	5207.70	0.66	0	2056	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	884	-12.32	1.38	12	0.12	-422.00	3773.00	10138	20221017	-48.71	4875	20230726	6.67	10050	-48.26	20230222	4875	6.67	20230726	30400	-82.89	20221017	4875	6.67	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
167	20230802	110948	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	-30	5	-0.57	96704280	18575	25.19	5320	5320	5080	6860	3700	5280	5206.15	0.66	0	2804	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	892	-12.44	1.39	12	0.11	-422.00	3773.00	10138	20221017	-48.21	4875	20230726	7.69	10050	-47.76	20230222	4875	7.69	20230726	30400	-82.73	20221017	4875	7.69	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
168	20230802	100948	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5230	-50	5	-0.95	78827690	15168	20.57	5320	5320	5080	6860	3700	5280	5196.97	0.66	0	3032	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	889	-12.39	1.39	12	0.09	-422.00	3773.00	10138	20221017	-48.41	4875	20230726	7.28	10050	-47.96	20230222	4875	7.28	20230726	30400	-82.80	20221017	4875	7.28	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
169	20230802	090947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5310	30	2	0.57	16773600	3223	4.37	5320	5320	5080	6860	3700	5280	5204.34	0.66	0	-7	5453	5366	5293	5206	5133	5330	5170	85	1580	500	3690	10	1	16994265	902	-12.58	1.41	12	0.02	-422.00	3773.00	10138	20221017	-47.62	4875	20230726	8.92	10050	-47.16	20230222	4875	8.92	20230726	30400	-82.53	20221017	4875	8.92	20230726	3.37	N	368600	500	84 억		111511	N	N	0	N	00	N
170	20230801	160947	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5280	-70	5	-1.31	388918860	73552	163.22	5350	5380	5220	6950	3750	5350	5287.67	0.69	0	-5043	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	897	-12.51	1.40	12	0.43	-422.00	3773.00	11272	20220729	-53.16	4875	20230726	8.31	10050	-47.46	20230222	4875	8.31	20230726	30400	-82.63	20221017	4875	8.31	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
171	20230801	150943	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5270	-80	5	-1.50	386669690	73126	162.27	5350	5380	5220	6950	3750	5350	5287.72	0.69	0	-5002	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	896	-12.49	1.40	12	0.43	-422.00	3773.00	11272	20220729	-53.25	4875	20230726	8.10	10050	-47.56	20230222	4875	8.10	20230726	30400	-82.66	20221017	4875	8.10	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
172	20230801	141000	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5220	-130	5	-2.43	330352220	62395	138.46	5350	5380	5220	6950	3750	5350	5294.53	0.69	0	-5702	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	887	-12.37	1.38	12	0.37	-422.00	3773.00	11272	20220729	-53.69	4875	20230726	7.08	10050	-48.06	20230222	4875	7.08	20230726	30400	-82.83	20221017	4875	7.08	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
173	20230801	130938	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5260	-90	5	-1.68	281590420	53100	117.83	5350	5380	5260	6950	3750	5350	5303.02	0.69	0	-3510	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	894	-12.46	1.39	12	0.31	-422.00	3773.00	11272	20220729	-53.34	4875	20230726	7.90	10050	-47.66	20230222	4875	7.90	20230726	30400	-82.70	20221017	4875	7.90	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
174	20230801	120939	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5320	-30	5	-0.56	162231160	30479	67.63	5350	5380	5280	6950	3750	5350	5322.72	0.69	0	-1070	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	904	-12.61	1.41	12	0.18	-422.00	3773.00	11272	20220729	-52.80	4875	20230726	9.13	10050	-47.06	20230222	4875	9.13	20230726	30400	-82.50	20221017	4875	9.13	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
175	20230801	110935	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5340	-10	5	-0.19	126108090	23658	52.50	5350	5380	5300	6950	3750	5350	5330.46	0.69	0	340	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	907	-12.65	1.42	12	0.14	-422.00	3773.00	11272	20220729	-52.63	4875	20230726	9.54	10050	-46.87	20230222	4875	9.54	20230726	30400	-82.43	20221017	4875	9.54	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
176	20230801	100941	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5320	-30	5	-0.56	104971550	19689	43.69	5350	5380	5300	6950	3750	5350	5331.48	0.69	0	338	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	904	-12.61	1.41	12	0.12	-422.00	3773.00	11272	20220729	-52.80	4875	20230726	9.13	10050	-47.06	20230222	4875	9.13	20230726	30400	-82.50	20221017	4875	9.13	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N
177	20230801	090932	00	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5310	-40	5	-0.75	834620	157	0.35	5350	5380	5310	6950	3750	5350	5316.05	0.69	0	-139	5523	5436	5323	5236	5123	5480	5280	85	1600	500	3740	10	1	16994265	902	-12.58	1.41	12	0.00	-422.00	3773.00	11272	20220729	-52.89	4875	20230726	8.92	10050	-47.16	20230222	4875	8.92	20230726	30400	-82.53	20221017	4875	8.92	20230726	3.35	N	368600	500	84 억		116554	N	N	0	N	00	N