KissMeData/376180/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	161221	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6990	-200	5	-2.78	1942609870	274748	54.73	7040	7210	6960	9340	5040	7190	7071.31	1.15	-19092	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1287	39.94	4.02	12	1.49	175.00	1739.00	23550	20221124	-70.32	5455	20221013	28.14	11720	-40.36	20230309	5630	24.16	20230103	84300	-91.71	20221107	5630	24.16	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
3	20230831	151536	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7000	-190	5	-2.64	1835223650	259388	51.67	7040	7210	6960	9340	5040	7190	7075.02	1.15	-18844	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1289	40.00	4.03	12	1.41	175.00	1739.00	23550	20221124	-70.28	5455	20221013	28.32	11720	-40.27	20230309	5630	24.33	20230103	84300	-91.70	20221107	5630	24.33	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
4	20230831	141658	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7070	-120	5	-1.67	1380051410	194520	38.75	7040	7210	7020	9340	5040	7190	7094.44	1.15	-1039	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1302	40.40	4.07	12	1.06	175.00	1739.00	23550	20221124	-69.98	5455	20221013	29.61	11720	-39.68	20230309	5630	25.58	20230103	84300	-91.61	20221107	5630	25.58	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
5	20230831	131621	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7130	-60	5	-0.83	1199103980	168988	33.66	7040	7210	7020	9340	5040	7190	7095.56	1.15	2208	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1313	40.74	4.10	12	0.92	175.00	1739.00	23550	20221124	-69.72	5455	20221013	30.71	11720	-39.16	20230309	5630	26.64	20230103	84300	-91.54	20221107	5630	26.64	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
6	20230831	121716	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7070	-120	5	-1.67	1004455090	141542	28.20	7040	7210	7020	9340	5040	7190	7096.24	1.15	7303	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1302	40.40	4.07	12	0.77	175.00	1739.00	23550	20221124	-69.98	5455	20221013	29.61	11720	-39.68	20230309	5630	25.58	20230103	84300	-91.61	20221107	5630	25.58	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
7	20230831	112157	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7040	-150	5	-2.09	863051090	121434	24.19	7040	7210	7040	9340	5040	7190	7106.88	1.15	6603	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1297	40.23	4.05	12	0.66	175.00	1739.00	23550	20221124	-70.11	5455	20221013	29.06	11720	-39.93	20230309	5630	25.04	20230103	84300	-91.65	20221107	5630	25.04	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
8	20230831	101803	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7070	-120	5	-1.67	615302670	86368	17.20	7040	7210	7040	9340	5040	7190	7123.88	1.15	4700	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1302	40.40	4.07	12	0.47	175.00	1739.00	23550	20221124	-69.98	5455	20221013	29.61	11720	-39.68	20230309	5630	25.58	20230103	84300	-91.61	20221107	5630	25.58	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
9	20230831	091640	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7120	-70	5	-0.97	221711360	31202	6.22	7040	7180	7040	9340	5040	7190	7104.53	1.15	6237	7456	7322	7216	7082	6976	7270	7030	19	2150	100	5030	10	1	18416858	1311	40.69	4.09	12	0.17	175.00	1739.00	23550	20221124	-69.77	5455	20221013	30.52	11720	-39.25	20230309	5630	26.47	20230103	84300	-91.55	20221107	5630	26.47	20230103	6.00	N	376180	100	18 억	210950	N	N	N	N
10	20230830	161226	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7190	-100	5	-1.37	3555483040	493762	82.55	7280	7350	7110	9470	5110	7290	7200.84	0.69	85445	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1324	41.09	4.13	12	2.68	175.00	1739.00	23550	20221124	-69.47	5455	20221013	31.81	11720	-38.65	20230309	5630	27.71	20230103	84300	-91.47	20221107	5630	27.71	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
11	20230830	151505	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7180	-110	5	-1.51	3302305590	458447	76.64	7280	7350	7110	9470	5110	7290	7203.24	0.69	82339	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1322	41.03	4.13	12	2.49	175.00	1739.00	23550	20221124	-69.51	5455	20221013	31.62	11720	-38.74	20230309	5630	27.53	20230103	84300	-91.48	20221107	5630	27.53	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
12	20230830	141605	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7250	-40	5	-0.55	2713232090	376525	62.95	7280	7350	7110	9470	5110	7290	7205.98	0.69	56312	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1335	41.43	4.17	12	2.04	175.00	1739.00	23550	20221124	-69.21	5455	20221013	32.91	11720	-38.14	20230309	5630	28.77	20230103	84300	-91.40	20221107	5630	28.77	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
13	20230830	131602	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7230	-60	5	-0.82	2418356450	335648	56.11	7280	7350	7110	9470	5110	7290	7205.04	0.69	40474	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1332	41.31	4.16	12	1.82	175.00	1739.00	23550	20221124	-69.30	5455	20221013	32.54	11720	-38.31	20230309	5630	28.42	20230103	84300	-91.42	20221107	5630	28.42	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
14	20230830	121616	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7220	-70	5	-0.96	1325210380	182919	30.58	7280	7350	7110	9470	5110	7290	7244.79	0.69	14783	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1330	41.26	4.15	12	0.99	175.00	1739.00	23550	20221124	-69.34	5455	20221013	32.36	11720	-38.40	20230309	5630	28.24	20230103	84300	-91.44	20221107	5630	28.24	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
15	20230830	112145	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7280	-10	5	-0.14	1158813120	160004	26.75	7280	7350	7110	9470	5110	7290	7242.40	0.69	12709	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1341	41.60	4.19	12	0.87	175.00	1739.00	23550	20221124	-69.09	5455	20221013	33.46	11720	-37.88	20230309	5630	29.31	20230103	84300	-91.36	20221107	5630	29.31	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
16	20230830	101703	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7270	-20	5	-0.27	910003250	125593	21.00	7280	7350	7110	9470	5110	7290	7245.65	0.69	11056	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1339	41.54	4.18	12	0.68	175.00	1739.00	23550	20221124	-69.13	5455	20221013	33.27	11720	-37.97	20230309	5630	29.13	20230103	84300	-91.38	20221107	5630	29.13	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
17	20230830	091603	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7230	-60	5	-0.82	422966750	58737	9.82	7280	7280	7110	9470	5110	7290	7201.03	0.69	6704	7850	7570	7420	7140	6990	7495	7065	19	2180	100	5100	10	1	18416858	1332	41.31	4.16	12	0.32	175.00	1739.00	23550	20221124	-69.30	5455	20221013	32.54	11720	-38.31	20230309	5630	28.42	20230103	84300	-91.42	20221107	5630	28.42	20230103	6.50	N	376180	100	18 억	127204	N	N	N	N
18	20230829	161221	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7290	-410	5	-5.32	4386267950	589856	11.81	7590	7700	7270	10010	5390	7700	7434.86	0.55	20660	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1343	41.66	4.19	12	3.20	175.00	1739.00	23550	20221124	-69.04	5455	20221013	33.64	11720	-37.80	20230309	5630	29.48	20230103	84300	-91.35	20221107	5630	29.48	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
19	20230829	151519	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7320	-380	5	-4.94	4227321260	568093	11.37	7590	7700	7270	10010	5390	7700	7438.90	0.55	20957	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1348	41.83	4.21	12	3.08	175.00	1739.00	23550	20221124	-68.92	5455	20221013	34.19	11720	-37.54	20230309	5630	30.02	20230103	84300	-91.32	20221107	5630	30.02	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
20	20230829	141702	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7340	-360	5	-4.68	3615388600	484392	9.70	7590	7700	7340	10010	5390	7700	7461.25	0.55	17062	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1352	41.94	4.22	12	2.63	175.00	1739.00	23550	20221124	-68.83	5455	20221013	34.56	11720	-37.37	20230309	5630	30.37	20230103	84300	-91.29	20221107	5630	30.37	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
21	20230829	131552	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7400	-300	5	-3.90	3078252670	411523	8.24	7590	7700	7350	10010	5390	7700	7477.38	0.55	30539	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1363	42.29	4.26	12	2.23	175.00	1739.00	23550	20221124	-68.58	5455	20221013	35.66	11720	-36.86	20230309	5630	31.44	20230103	84300	-91.22	20221107	5630	31.44	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
22	20230829	121704	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7480	-220	5	-2.86	2786376680	372272	7.45	7590	7700	7350	10010	5390	7700	7481.79	0.55	41324	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1378	42.74	4.30	12	2.02	175.00	1739.00	23550	20221124	-68.24	5455	20221013	37.12	11720	-36.18	20230309	5630	32.86	20230103	84300	-91.13	20221107	5630	32.86	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
23	20230829	112408	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7490	-210	5	-2.73	2582060160	345017	6.91	7590	7700	7350	10010	5390	7700	7480.61	0.55	36592	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1379	42.80	4.31	12	1.87	175.00	1739.00	23550	20221124	-68.20	5455	20221013	37.31	11720	-36.09	20230309	5630	33.04	20230103	84300	-91.12	20221107	5630	33.04	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
24	20230829	101800	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7450	-250	5	-3.25	2094083380	279903	5.60	7590	7700	7350	10010	5390	7700	7477.40	0.55	28839	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1372	42.57	4.28	12	1.52	175.00	1739.00	23550	20221124	-68.37	5455	20221013	36.57	11720	-36.43	20230309	5630	32.33	20230103	84300	-91.16	20221107	5630	32.33	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
25	20230829	091159	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7520	-180	5	-2.34	1076326790	144586	2.89	7590	7590	7350	10010	5390	7700	7434.82	0.55	-2993	9080	8390	7770	7080	6460	8735	7425	19	2310	100	5390	10	1	18416858	1385	42.97	4.32	12	0.79	175.00	1739.00	23550	20221124	-68.07	5455	20221013	37.86	11720	-35.84	20230309	5630	33.57	20230103	84300	-91.08	20221107	5630	33.57	20230103	6.28	N	376180	100	18 억	102058	N	N	N	N
26	20230828	161144	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7700	500	2	6.94	39718704490	4961068	469.37	7260	8460	7150	9360	5040	7200	8006.92	0.72	-26495	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1418	44.00	4.43	12	26.94	175.00	1739.00	23550	20221124	-67.30	5455	20221013	41.15	11720	-34.30	20230309	5630	36.77	20230103	84300	-90.87	20221107	5630	36.77	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
27	20230828	151153	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7810	610	2	8.47	39008085930	4869161	460.68	7260	8460	7150	9360	5040	7200	8011.52	0.72	-38399	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1438	44.63	4.49	12	26.44	175.00	1739.00	23550	20221124	-66.84	5455	20221013	43.17	11720	-33.36	20230309	5630	38.72	20230103	84300	-90.74	20221107	5630	38.72	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
28	20230828	141158	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7860	660	2	9.17	37550719800	4683403	443.10	7260	8460	7150	9360	5040	7200	8018.11	0.72	-54956	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1448	44.91	4.52	12	25.43	175.00	1739.00	23550	20221124	-66.62	5455	20221013	44.09	11720	-32.94	20230309	5630	39.61	20230103	84300	-90.68	20221107	5630	39.61	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
29	20230828	131207	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7830	630	2	8.75	36615895050	4563996	431.80	7260	8460	7150	9360	5040	7200	8023.06	0.72	-60383	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1442	44.74	4.50	12	24.78	175.00	1739.00	23550	20221124	-66.75	5455	20221013	43.54	11720	-33.19	20230309	5630	39.08	20230103	84300	-90.71	20221107	5630	39.08	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
30	20230828	121157	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7860	660	2	9.17	35070981700	4366376	413.11	7260	8460	7150	9360	5040	7200	8032.37	0.72	-57007	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1448	44.91	4.52	12	23.71	175.00	1739.00	23550	20221124	-66.62	5455	20221013	44.09	11720	-32.94	20230309	5630	39.61	20230103	84300	-90.68	20221107	5630	39.61	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
31	20230828	111154	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7940	740	2	10.28	31500829020	3918683	370.75	7260	8460	7150	9360	5040	7200	8038.97	0.72	-66789	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1462	45.37	4.57	12	21.28	175.00	1739.00	23550	20221124	-66.28	5455	20221013	45.55	11720	-32.25	20230309	5630	41.03	20230103	84300	-90.58	20221107	5630	41.03	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
32	20230828	101140	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7910	710	2	9.86	28670131120	3558649	336.69	7260	8460	7150	9360	5040	7200	8056.86	0.72	-89693	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1457	45.20	4.55	12	19.32	175.00	1739.00	23550	20221124	-66.41	5455	20221013	45.00	11720	-32.51	20230309	5630	40.50	20230103	84300	-90.62	20221107	5630	40.50	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
33	20230828	091157	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7880	680	2	9.44	2554656910	338799	32.05	7260	7900	7150	9360	5040	7200	7541.97	0.72	43108	7733	7466	7163	6896	6593	7600	7030	19	2160	100	5040	10	1	18416858	1451	45.03	4.53	12	1.84	175.00	1739.00	23550	20221124	-66.54	5455	20221013	44.45	11720	-32.76	20230309	5630	39.96	20230103	84300	-90.65	20221107	5630	39.96	20230103	5.94	N	376180	100	18 억	132517	N	N	N	N
34	20230825	161147	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7200	230	2	3.30	7442496300	1036250	108.90	7160	7430	6860	9060	4880	6970	7182.10	0.99	-49160	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1326	41.14	4.14	12	5.63	175.00	1739.00	23550	20221124	-69.43	5455	20221013	31.99	11720	-38.57	20230309	5630	27.89	20230103	84300	-91.46	20221107	5630	27.89	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
35	20230825	151156	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7170	200	2	2.87	6943352770	967039	101.62	7160	7430	6860	9060	4880	6970	7180.01	0.99	-63686	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1320	40.97	4.12	12	5.25	175.00	1739.00	23550	20221124	-69.55	5455	20221013	31.44	11720	-38.82	20230309	5630	27.35	20230103	84300	-91.49	20221107	5630	27.35	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
36	20230825	141154	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7110	140	2	2.01	6059137750	841899	88.47	7160	7430	6860	9060	4880	6970	7196.99	0.99	-68200	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1309	40.63	4.09	12	4.57	175.00	1739.00	23550	20221124	-69.81	5455	20221013	30.34	11720	-39.33	20230309	5630	26.29	20230103	84300	-91.57	20221107	5630	26.29	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
37	20230825	131149	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7160	190	2	2.73	5588514600	775929	81.54	7160	7430	6860	9060	4880	6970	7202.35	0.99	-43321	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1319	40.91	4.12	12	4.21	175.00	1739.00	23550	20221124	-69.60	5455	20221013	31.26	11720	-38.91	20230309	5630	27.18	20230103	84300	-91.51	20221107	5630	27.18	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
38	20230825	121151	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7130	160	2	2.30	4968414470	690130	72.52	7160	7430	6860	9060	4880	6970	7199.24	0.99	-48939	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1313	40.74	4.10	12	3.75	175.00	1739.00	23550	20221124	-69.72	5455	20221013	30.71	11720	-39.16	20230309	5630	26.64	20230103	84300	-91.54	20221107	5630	26.64	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
39	20230825	111150	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7100	130	2	1.87	4661943780	647271	68.02	7160	7430	6860	9060	4880	6970	7202.46	0.99	-44844	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1308	40.57	4.08	12	3.51	175.00	1739.00	23550	20221124	-69.85	5455	20221013	30.16	11720	-39.42	20230309	5630	26.11	20230103	84300	-91.58	20221107	5630	26.11	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
40	20230825	101155	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7180	210	2	3.01	2455300950	343480	36.10	7160	7300	6860	9060	4880	6970	7148.31	0.99	-8624	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1322	41.03	4.13	12	1.87	175.00	1739.00	23550	20221124	-69.51	5455	20221013	31.62	11720	-38.74	20230309	5630	27.53	20230103	84300	-91.48	20221107	5630	27.53	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
41	20230825	091148	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7030	60	2	0.86	1525944410	213142	22.40	7160	7300	6860	9060	4880	6970	7159.29	0.99	-9112	7910	7440	7180	6710	6450	7310	6580	19	2090	100	4870	10	1	18416858	1295	40.17	4.04	12	1.16	175.00	1739.00	23550	20221124	-70.15	5455	20221013	28.87	11720	-40.02	20230309	5630	24.87	20230103	84300	-91.66	20221107	5630	24.87	20230103	5.97	N	376180	100	18 억	182824	N	N	N	N
42	20230824	161142	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6970	-730	5	-9.48	6388700050	875646	47.27	7570	7650	6920	10010	5390	7700	7298.40	0.85	25740	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1284	39.83	4.01	12	4.75	175.00	1739.00	23550	20221124	-70.40	5455	20221013	27.77	11720	-40.53	20230309	5630	23.80	20230103	84300	-91.73	20221107	5630	23.80	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
43	20230824	151139	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7010	-690	5	-8.96	5917278760	808556	43.65	7570	7650	6920	10010	5390	7700	7318.24	0.85	21106	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1291	40.06	4.03	12	4.39	175.00	1739.00	23550	20221124	-70.23	5455	20221013	28.51	11720	-40.19	20230309	5630	24.51	20230103	84300	-91.68	20221107	5630	24.51	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
44	20230824	141142	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7100	-600	5	-7.79	4900179180	663752	35.83	7570	7650	7030	10010	5390	7700	7382.45	0.85	-6026	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1308	40.57	4.08	12	3.60	175.00	1739.00	23550	20221124	-69.85	5455	20221013	30.16	11720	-39.42	20230309	5630	26.11	20230103	84300	-91.58	20221107	5630	26.11	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
45	20230824	131143	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7540	-160	5	-2.08	3364807150	451519	24.37	7570	7650	7190	10010	5390	7700	7452.09	0.85	-16956	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1389	43.09	4.34	12	2.45	175.00	1739.00	23550	20221124	-67.98	5455	20221013	38.22	11720	-35.67	20230309	5630	33.93	20230103	84300	-91.06	20221107	5630	33.93	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
46	20230824	121148	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7470	-230	5	-2.99	2784003670	374643	20.22	7570	7650	7190	10010	5390	7700	7430.94	0.85	-31455	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1376	42.69	4.30	12	2.03	175.00	1739.00	23550	20221124	-68.28	5455	20221013	36.94	11720	-36.26	20230309	5630	32.68	20230103	84300	-91.14	20221107	5630	32.68	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
47	20230824	111141	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7490	-210	5	-2.73	2581969050	347641	18.77	7570	7650	7190	10010	5390	7700	7426.96	0.85	-30205	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1379	42.80	4.31	12	1.89	175.00	1739.00	23550	20221124	-68.20	5455	20221013	37.31	11720	-36.09	20230309	5630	33.04	20230103	84300	-91.12	20221107	5630	33.04	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
48	20230824	101139	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7440	-260	5	-3.38	2010209140	271805	14.67	7570	7570	7190	10010	5390	7700	7395.56	0.85	-19479	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1370	42.51	4.28	12	1.48	175.00	1739.00	23550	20221124	-68.41	5455	20221013	36.39	11720	-36.52	20230309	5630	32.15	20230103	84300	-91.17	20221107	5630	32.15	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
49	20230824	091143	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7360	-340	5	-4.42	1099765750	148808	8.03	7570	7570	7190	10010	5390	7700	7390.09	0.85	-24217	8486	8092	7726	7332	6966	7910	7150	19	2310	100	5390	10	1	18416858	1355	42.06	4.23	12	0.81	175.00	1739.00	23550	20221124	-68.75	5455	20221013	34.92	11720	-37.20	20230309	5630	30.73	20230103	84300	-91.27	20221107	5630	30.73	20230103	5.93	N	376180	100	18 억	156840	N	N	N	N
50	20230823	161136	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7700	-90	5	-1.16	14251857770	1837599	31.77	7720	8120	7360	10120	5460	7790	7755.97	1.01	-47984	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1418	44.00	4.43	12	9.98	175.00	1739.00	23550	20221124	-67.30	5455	20221013	41.15	11720	-34.30	20230309	5630	36.77	20230103	84300	-90.87	20221107	5630	36.77	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
51	20230823	151136	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7420	-370	5	-4.75	13443430890	1731117	29.92	7720	8120	7360	10120	5460	7790	7765.74	1.01	-39505	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1367	42.40	4.27	12	9.40	175.00	1739.00	23550	20221124	-68.49	5455	20221013	36.02	11720	-36.69	20230309	5630	31.79	20230103	84300	-91.20	20221107	5630	31.79	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
52	20230823	141143	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7560	-230	5	-2.95	12219098060	1566798	27.08	7720	8120	7520	10120	5460	7790	7798.78	1.01	-57929	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1392	43.20	4.35	12	8.51	175.00	1739.00	23550	20221124	-67.90	5455	20221013	38.59	11720	-35.49	20230309	5630	34.28	20230103	84300	-91.03	20221107	5630	34.28	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
53	20230823	131133	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7620	-170	5	-2.18	11794069280	1510522	26.11	7720	8120	7520	10120	5460	7790	7807.96	1.01	-62379	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1403	43.54	4.38	12	8.20	175.00	1739.00	23550	20221124	-67.64	5455	20221013	39.69	11720	-34.98	20230309	5630	35.35	20230103	84300	-90.96	20221107	5630	35.35	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
54	20230823	121143	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7600	-190	5	-2.44	11407445990	1459798	25.23	7720	8120	7520	10120	5460	7790	7814.42	1.01	-62818	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1400	43.43	4.37	12	7.93	175.00	1739.00	23550	20221124	-67.73	5455	20221013	39.32	11720	-35.15	20230309	5630	34.99	20230103	84300	-90.98	20221107	5630	34.99	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
55	20230823	111138	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7640	-150	5	-1.93	10646877400	1359530	23.50	7720	8120	7530	10120	5460	7790	7831.33	1.01	-52627	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1407	43.66	4.39	12	7.38	175.00	1739.00	23550	20221124	-67.56	5455	20221013	40.05	11720	-34.81	20230309	5630	35.70	20230103	84300	-90.94	20221107	5630	35.70	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
56	20230823	101139	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7630	-160	5	-2.05	8538633510	1088505	18.82	7720	8120	7530	10120	5460	7790	7844.43	1.01	-35255	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1405	43.60	4.39	12	5.91	175.00	1739.00	23550	20221124	-67.60	5455	20221013	39.87	11720	-34.90	20230309	5630	35.52	20230103	84300	-90.95	20221107	5630	35.52	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
57	20230823	091147	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7790	0	3	0.00	5272116010	662466	11.45	7720	8120	7720	10120	5460	7790	7958.61	1.01	-67825	8976	8382	7596	7002	6216	8680	7300	19	2330	100	5450	10	1	18416858	1435	44.51	4.48	12	3.60	175.00	1739.00	23550	20221124	-66.92	5455	20221013	42.80	11720	-33.53	20230309	5630	38.37	20230103	84300	-90.76	20221107	5630	38.37	20230103	6.06	N	376180	100	18 억	185896	N	N	N	N
58	20230822	161131	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7790	880	2	12.74	44420818280	5723077	777.21	6950	8190	6810	8980	4840	6910	7761.77	1.61	-98654	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1435	44.51	4.48	12	31.08	175.00	1739.00	23550	20221124	-66.92	5455	20221013	42.80	11720	-33.53	20230309	5630	38.37	20230103	84300	-90.76	20221107	5630	38.37	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
59	20230822	151131	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7680	770	2	11.14	43421738620	5593962	759.68	6950	8190	6810	8980	4840	6910	7762.28	1.61	-122575	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1414	43.89	4.42	12	30.37	175.00	1739.00	23550	20221124	-67.39	5455	20221013	40.79	11720	-34.47	20230309	5630	36.41	20230103	84300	-90.89	20221107	5630	36.41	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
60	20230822	141131	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7920	1010	2	14.62	39361399660	5076864	689.45	6950	8190	6810	8980	4840	6910	7753.13	1.61	-167122	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1459	45.26	4.55	12	27.57	175.00	1739.00	23550	20221124	-66.37	5455	20221013	45.19	11720	-32.42	20230309	5630	40.67	20230103	84300	-90.60	20221107	5630	40.67	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
61	20230822	131129	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	8000	1090	2	15.77	32875027350	4263845	579.04	6950	8190	6810	8980	4840	6910	7710.22	1.61	-122611	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1473	45.71	4.60	12	23.15	175.00	1739.00	23550	20221124	-66.03	5455	20221013	46.65	11720	-31.74	20230309	5630	42.10	20230103	84300	-90.51	20221107	5630	42.10	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
62	20230822	121115	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7620	710	2	10.27	25226950180	3303133	448.57	6950	8090	6810	8980	4840	6910	7637.33	1.61	-129492	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1403	43.54	4.38	12	17.94	175.00	1739.00	23550	20221124	-67.64	5455	20221013	39.69	11720	-34.98	20230309	5630	35.35	20230103	84300	-90.96	20221107	5630	35.35	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
63	20230822	111128	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7830	920	2	13.31	22876380570	2998063	407.15	6950	8090	6810	8980	4840	6910	7630.44	1.61	-151783	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1442	44.74	4.50	12	16.28	175.00	1739.00	23550	20221124	-66.75	5455	20221013	43.54	11720	-33.19	20230309	5630	39.08	20230103	84300	-90.71	20221107	5630	39.08	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
64	20230822	101126	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7350	440	2	6.37	7941572800	1090834	148.14	6950	7530	6810	8980	4840	6910	7280.35	1.61	-78972	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1354	42.00	4.23	12	5.92	175.00	1739.00	23550	20221124	-68.79	5455	20221013	34.74	11720	-37.29	20230309	5630	30.55	20230103	84300	-91.28	20221107	5630	30.55	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
65	20230822	091124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7280	370	2	5.35	2005961850	283943	38.56	6950	7300	6810	8980	4840	6910	7064.78	1.61	-14945	7403	7156	6743	6496	6083	7280	6620	19	2070	100	4830	10	1	18416858	1341	41.60	4.19	12	1.54	175.00	1739.00	23550	20221124	-69.09	5455	20221013	33.46	11720	-37.88	20230309	5630	29.31	20230103	84300	-91.36	20221107	5630	29.31	20230103	6.07	N	376180	100	18 억	297118	N	N	N	N
66	20230821	161123	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6910	680	2	10.91	4913988370	730774	318.18	6360	6990	6330	8090	4370	6230	6725.25	1.74	-20388	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1273	39.49	3.97	12	3.97	175.00	1739.00	23550	20221124	-70.66	5455	20221013	26.67	11720	-41.04	20230309	5630	22.74	20230103	84300	-91.80	20221107	5630	22.74	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
67	20230821	151130	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6820	590	2	9.47	4653291250	692846	301.67	6360	6990	6330	8090	4370	6230	6717.72	1.74	-16952	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1256	38.97	3.92	12	3.76	175.00	1739.00	23550	20221124	-71.04	5455	20221013	25.02	11720	-41.81	20230309	5630	21.14	20230103	84300	-91.91	20221107	5630	21.14	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
68	20230821	141124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6830	600	2	9.63	4348502920	648100	282.19	6360	6990	6330	8090	4370	6230	6711.23	1.74	-13284	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1258	39.03	3.93	12	3.52	175.00	1739.00	23550	20221124	-71.00	5455	20221013	25.21	11720	-41.72	20230309	5630	21.31	20230103	84300	-91.90	20221107	5630	21.31	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
69	20230821	131138	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6720	490	2	7.87	4100840520	611517	266.26	6360	6990	6330	8090	4370	6230	6707.71	1.74	-13023	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1238	38.40	3.86	12	3.32	175.00	1739.00	23550	20221124	-71.46	5455	20221013	23.19	11720	-42.66	20230309	5630	19.36	20230103	84300	-92.03	20221107	5630	19.36	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
70	20230821	121135	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6680	450	2	7.22	3935477940	586933	255.55	6360	6990	6330	8090	4370	6230	6706.92	1.74	-6920	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1230	38.17	3.84	12	3.19	175.00	1739.00	23550	20221124	-71.63	5455	20221013	22.46	11720	-43.00	20230309	5630	18.65	20230103	84300	-92.08	20221107	5630	18.65	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
71	20230821	111124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6770	540	2	8.67	3459105840	515879	224.62	6360	6990	6330	8090	4370	6230	6707.27	1.74	-18220	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1247	38.69	3.89	12	2.80	175.00	1739.00	23550	20221124	-71.25	5455	20221013	24.11	11720	-42.24	20230309	5630	20.25	20230103	84300	-91.97	20221107	5630	20.25	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
72	20230821	101122	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6690	460	2	7.38	1552063560	237791	103.54	6360	6790	6330	8090	4370	6230	6529.74	1.74	-3	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1232	38.23	3.85	12	1.29	175.00	1739.00	23550	20221124	-71.59	5455	20221013	22.64	11720	-42.92	20230309	5630	18.83	20230103	84300	-92.06	20221107	5630	18.83	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
73	20230821	091134	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6420	190	2	3.05	483698580	75643	32.94	6360	6490	6330	8090	4370	6230	6399.35	1.74	899	6576	6402	6126	5952	5676	6490	6040	19	1860	100	4360	10	1	18416858	1182	36.69	3.69	12	0.41	175.00	1739.00	23550	20221124	-72.74	5455	20221013	17.69	11720	-45.22	20230309	5630	14.03	20230103	84300	-92.38	20221107	5630	14.03	20230103	6.22	N	376180	100	18 억	320845	N	N	N	N
74	20230818	161124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6230	110	2	1.80	1350965900	222477	105.03	6080	6300	5850	7950	4290	6120	6071.41	1.62	22877	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1147	35.60	3.58	12	1.21	175.00	1739.00	23550	20221124	-73.55	5455	20221013	14.21	11720	-46.84	20230309	5630	10.66	20230103	84300	-92.61	20221107	5630	10.66	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
75	20230818	151114	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6300	180	2	2.94	1244272830	205401	96.97	6080	6300	5850	7950	4290	6120	6057.77	1.62	30430	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1160	36.00	3.62	12	1.12	175.00	1739.00	23550	20221124	-73.25	5455	20221013	15.49	11720	-46.25	20230309	5630	11.90	20230103	84300	-92.53	20221107	5630	11.90	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
76	20230818	141124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6010	-110	5	-1.80	700503630	117504	55.47	6080	6120	5850	7950	4290	6120	5961.53	1.62	14275	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1107	34.34	3.46	12	0.64	175.00	1739.00	23550	20221124	-74.48	5455	20221013	10.17	11720	-48.72	20230309	5630	6.75	20230103	84300	-92.87	20221107	5630	6.75	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
77	20230818	131116	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6070	-50	5	-0.82	671227360	112647	53.18	6080	6120	5850	7950	4290	6120	5958.68	1.62	13751	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1118	34.69	3.49	12	0.61	175.00	1739.00	23550	20221124	-74.23	5455	20221013	11.27	11720	-48.21	20230309	5630	7.82	20230103	84300	-92.80	20221107	5630	7.82	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
78	20230818	121128	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6050	-70	5	-1.14	569920470	95938	45.29	6080	6080	5850	7950	4290	6120	5940.51	1.62	8255	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1114	34.57	3.48	12	0.52	175.00	1739.00	23550	20221124	-74.31	5455	20221013	10.91	11720	-48.38	20230309	5630	7.46	20230103	84300	-92.82	20221107	5630	7.46	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
79	20230818	111119	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6030	-90	5	-1.47	499434750	84248	39.77	6080	6080	5850	7950	4290	6120	5928.15	1.62	4160	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1111	34.46	3.47	12	0.46	175.00	1739.00	23550	20221124	-74.39	5455	20221013	10.54	11720	-48.55	20230309	5630	7.10	20230103	84300	-92.85	20221107	5630	7.10	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
80	20230818	101125	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	5870	-250	5	-4.08	312011410	52644	24.85	6080	6080	5850	7950	4290	6120	5926.81	1.62	-10450	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1081	33.54	3.38	12	0.29	175.00	1739.00	23550	20221124	-75.07	5455	20221013	7.61	11720	-49.91	20230309	5630	4.26	20230103	84300	-93.04	20221107	5630	4.26	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
81	20230818	091130	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	5880	-240	5	-3.92	86582380	14557	6.87	6080	6080	5850	7950	4290	6120	5947.81	1.62	-9646	6360	6240	6050	5930	5740	6300	5990	19	1830	100	4280	10	1	18416858	1083	33.60	3.38	12	0.08	175.00	1739.00	23550	20221124	-75.03	5455	20221013	7.79	11720	-49.83	20230309	5630	4.44	20230103	84300	-93.02	20221107	5630	4.44	20230103	6.18	N	376180	100	18 억	297968	N	N	N	N
82	20230817	161125	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6120	-40	5	-0.65	1256132240	210213	62.48	6000	6170	5860	8000	4320	6160	5974.94	1.44	31237	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1127	34.97	3.52	12	1.14	175.00	1739.00	23550	20221124	-74.01	5455	20221013	12.19	11720	-47.78	20230309	5630	8.70	20230103	85200	-92.82	20220817	5630	8.70	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
83	20230817	151132	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6070	-90	5	-1.46	1209803330	202619	60.22	6000	6170	5860	8000	4320	6160	5970.76	1.44	30495	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1118	34.69	3.49	12	1.10	175.00	1739.00	23550	20221124	-74.23	5455	20221013	11.27	11720	-48.21	20230309	5630	7.82	20230103	85200	-92.88	20220817	5630	7.82	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
84	20230817	141121	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6110	-50	5	-0.81	1088757740	182627	54.28	6000	6170	5860	8000	4320	6160	5961.56	1.44	27833	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1125	34.91	3.51	12	0.99	175.00	1739.00	23550	20221124	-74.06	5455	20221013	12.01	11720	-47.87	20230309	5630	8.53	20230103	85200	-92.83	20220817	5630	8.53	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
85	20230817	131118	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6070	-90	5	-1.46	1025674030	172234	51.19	6000	6170	5860	8000	4320	6160	5955.03	1.44	25969	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1118	34.69	3.49	12	0.94	175.00	1739.00	23550	20221124	-74.23	5455	20221013	11.27	11720	-48.21	20230309	5630	7.82	20230103	85200	-92.88	20220817	5630	7.82	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
86	20230817	121121	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6020	-140	5	-2.27	891661760	150186	44.64	6000	6070	5860	8000	4320	6160	5936.93	1.44	27439	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1109	34.40	3.46	12	0.82	175.00	1739.00	23550	20221124	-74.44	5455	20221013	10.36	11720	-48.63	20230309	5630	6.93	20230103	85200	-92.93	20220817	5630	6.93	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
87	20230817	111123	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	5960	-200	5	-3.25	809498630	136439	40.55	6000	6070	5860	8000	4320	6160	5932.91	1.44	25099	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1098	34.06	3.43	12	0.74	175.00	1739.00	23550	20221124	-74.69	5455	20221013	9.26	11720	-49.15	20230309	5630	5.86	20230103	85200	-93.00	20220817	5630	5.86	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
88	20230817	101117	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	5950	-210	5	-3.41	592481460	99642	29.61	6000	6070	5870	8000	4320	6160	5945.93	1.44	21934	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1096	34.00	3.42	12	0.54	175.00	1739.00	23550	20221124	-74.73	5455	20221013	9.07	11720	-49.23	20230309	5630	5.68	20230103	85200	-93.02	20220817	5630	5.68	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
89	20230817	091114	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	5960	-200	5	-3.25	236745640	39649	11.78	6000	6070	5920	8000	4320	6160	5970.66	1.44	12142	6773	6466	6263	5956	5753	6365	5855	19	1840	100	4310	10	1	18416858	1098	34.06	3.43	12	0.22	175.00	1739.00	23550	20221124	-74.69	5455	20221013	9.26	11720	-49.15	20230309	5630	5.86	20230103	85200	-93.00	20220817	5630	5.86	20230103	6.12	N	376180	100	18 억	265377	N	N	N	N
90	20230816	161120	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6160	-460	5	-6.95	2074210650	332873	223.05	6550	6570	6060	8600	4640	6620	6229.83	1.55	-19529	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1134	35.20	3.54	12	1.81	175.00	1739.00	23550	20221124	-73.84	5455	20221013	12.92	11720	-47.44	20230309	5630	9.41	20230103	85200	-92.77	20220817	5630	9.41	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
91	20230816	151124	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6130	-490	5	-7.40	1968218300	315638	211.50	6550	6570	6060	8600	4640	6620	6234.20	1.55	-24514	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1129	35.03	3.53	12	1.71	175.00	1739.00	23550	20221124	-73.97	5455	20221013	12.37	11720	-47.70	20230309	5630	8.88	20230103	85200	-92.81	20220817	5630	8.88	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
92	20230816	141120	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6150	-470	5	-7.10	1633449630	260913	174.83	6550	6570	6080	8600	4640	6620	6258.84	1.55	-46193	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1133	35.14	3.54	12	1.42	175.00	1739.00	23550	20221124	-73.89	5455	20221013	12.74	11720	-47.53	20230309	5630	9.24	20230103	85200	-92.78	20220817	5630	9.24	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
93	20230816	131118	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6260	-360	5	-5.44	1087129980	172331	115.48	6550	6570	6200	8600	4640	6620	6306.18	1.55	-56651	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1153	35.77	3.60	12	0.94	175.00	1739.00	23550	20221124	-73.42	5455	20221013	14.76	11720	-46.59	20230309	5630	11.19	20230103	85200	-92.65	20220817	5630	11.19	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
94	20230816	121135	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6240	-380	5	-5.74	1010434980	160068	107.26	6550	6570	6200	8600	4640	6620	6310.20	1.55	-58944	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1149	35.66	3.59	12	0.87	175.00	1739.00	23550	20221124	-73.50	5455	20221013	14.39	11720	-46.76	20230309	5630	10.83	20230103	85200	-92.68	20220817	5630	10.83	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
95	20230816	111131	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6220	-400	5	-6.04	862425690	136465	91.44	6550	6570	6200	8600	4640	6620	6317.07	1.55	-58711	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1146	35.54	3.58	12	0.74	175.00	1739.00	23550	20221124	-73.59	5455	20221013	14.02	11720	-46.93	20230309	5630	10.48	20230103	85200	-92.70	20220817	5630	10.48	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
96	20230816	101122	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6300	-320	5	-4.83	625357370	98497	66.00	6550	6570	6240	8600	4640	6620	6345.63	1.55	-40440	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1160	36.00	3.62	12	0.53	175.00	1739.00	23550	20221124	-73.25	5455	20221013	15.49	11720	-46.25	20230309	5630	11.90	20230103	85200	-92.61	20220817	5630	11.90	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
97	20230816	091116	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6350	-270	5	-4.08	189546050	29486	19.76	6550	6570	6350	8600	4640	6620	6420.15	1.55	-13635	7000	6810	6710	6520	6420	6760	6470	19	1980	100	4630	10	1	18416858	1169	36.29	3.65	12	0.16	175.00	1739.00	23550	20221124	-73.04	5455	20221013	16.41	11720	-45.82	20230309	5630	12.79	20230103	85200	-92.55	20220817	5630	12.79	20230103	6.16	N	376180	100	18 억	284906	N	N	N	N
98	20230814	161106	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6620	-200	5	-2.93	987522950	147098	64.22	6830	6900	6610	8860	4780	6820	6713.85	1.90	-64978	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1219	37.83	3.81	12	0.80	175.00	1739.00	23550	20221124	-71.89	5455	20221013	21.36	11720	-43.52	20230309	5630	17.58	20230103	85200	-92.23	20220817	5630	17.58	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
99	20230814	151104	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6650	-170	5	-2.49	944813760	140654	61.40	6830	6900	6610	8860	4780	6820	6717.29	1.90	-62457	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1225	38.00	3.82	12	0.76	175.00	1739.00	23550	20221124	-71.76	5455	20221013	21.91	11720	-43.26	20230309	5630	18.12	20230103	85200	-92.19	20220817	5630	18.12	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
100	20230814	141108	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6640	-180	5	-2.64	805711910	119676	52.24	6830	6900	6620	8860	4780	6820	6732.44	1.90	-54343	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1223	37.94	3.82	12	0.65	175.00	1739.00	23550	20221124	-71.80	5455	20221013	21.72	11720	-43.34	20230309	5630	17.94	20230103	85200	-92.21	20220817	5630	17.94	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
101	20230814	131053	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6650	-170	5	-2.49	730168080	108317	47.29	6830	6900	6620	8860	4780	6820	6741.03	1.90	-45001	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1225	38.00	3.82	12	0.59	175.00	1739.00	23550	20221124	-71.76	5455	20221013	21.91	11720	-43.26	20230309	5630	18.12	20230103	85200	-92.19	20220817	5630	18.12	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
102	20230814	121104	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6660	-160	5	-2.35	572187690	84668	36.96	6830	6900	6660	8860	4780	6820	6758.02	1.90	-34362	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1227	38.06	3.83	12	0.46	175.00	1739.00	23550	20221124	-71.72	5455	20221013	22.09	11720	-43.17	20230309	5630	18.29	20230103	85200	-92.18	20220817	5630	18.29	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
103	20230814	111055	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6740	-80	5	-1.17	381263520	56148	24.51	6830	6900	6720	8860	4780	6820	6790.33	1.90	-12080	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1241	38.51	3.88	12	0.30	175.00	1739.00	23550	20221124	-71.38	5455	20221013	23.56	11720	-42.49	20230309	5630	19.72	20230103	85200	-92.09	20220817	5630	19.72	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
104	20230814	101100	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6730	-90	5	-1.32	318360050	46847	20.45	6830	6900	6720	8860	4780	6820	6795.74	1.90	-10552	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1239	38.46	3.87	12	0.25	175.00	1739.00	23550	20221124	-71.42	5455	20221013	23.37	11720	-42.58	20230309	5630	19.54	20230103	85200	-92.10	20220817	5630	19.54	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
105	20230814	091055	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6900	80	2	1.17	148934090	21901	9.56	6830	6900	6720	8860	4780	6820	6800.33	1.90	-5027	7180	7000	6800	6620	6420	7090	6710	19	2040	100	4770	10	1	18416858	1271	39.43	3.97	12	0.12	175.00	1739.00	23550	20221124	-70.70	5455	20221013	26.49	11720	-41.13	20230309	5630	22.56	20230103	85200	-91.90	20220817	5630	22.56	20230103	6.14	N	376180	100	18 억	350171	N	N	N	N
106	20230811	161056	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6820	250	2	3.81	1553843400	227754	85.03	6600	6980	6600	8540	4600	6570	6822.47	1.63	50160	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1256	38.97	3.92	12	1.24	175.00	1739.00	23550	20221124	-71.04	5455	20221013	25.02	11720	-41.81	20230309	5630	21.14	20230103	85200	-92.00	20220817	5630	21.14	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
107	20230811	151050	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6840	270	2	4.11	1445163680	211873	79.10	6600	6980	6600	8540	4600	6570	6820.90	1.63	50743	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1260	39.09	3.93	12	1.15	175.00	1739.00	23550	20221124	-70.96	5455	20221013	25.39	11720	-41.64	20230309	5630	21.49	20230103	85200	-91.97	20220817	5630	21.49	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
108	20230811	141048	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6810	240	2	3.65	1333923750	195553	73.01	6600	6980	6600	8540	4600	6570	6821.29	1.63	50078	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1254	38.91	3.92	12	1.06	175.00	1739.00	23550	20221124	-71.08	5455	20221013	24.84	11720	-41.89	20230309	5630	20.96	20230103	85200	-92.01	20220817	5630	20.96	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
109	20230811	131048	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6830	260	2	3.96	1183307800	173456	64.76	6600	6980	6600	8540	4600	6570	6821.95	1.63	49547	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1258	39.03	3.93	12	0.94	175.00	1739.00	23550	20221124	-71.00	5455	20221013	25.21	11720	-41.72	20230309	5630	21.31	20230103	85200	-91.98	20220817	5630	21.31	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
110	20230811	121038	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6890	320	2	4.87	913954340	134342	50.15	6600	6900	6600	8540	4600	6570	6803.19	1.63	46385	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1269	39.37	3.96	12	0.73	175.00	1739.00	23550	20221124	-70.74	5455	20221013	26.31	11720	-41.21	20230309	5630	22.38	20230103	85200	-91.91	20220817	5630	22.38	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
111	20230811	111039	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6830	260	2	3.96	731909310	107868	40.27	6600	6890	6600	8540	4600	6570	6785.23	1.63	42443	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1258	39.03	3.93	12	0.59	175.00	1739.00	23550	20221124	-71.00	5455	20221013	25.21	11720	-41.72	20230309	5630	21.31	20230103	85200	-91.98	20220817	5630	21.31	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
112	20230811	101033	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6830	260	2	3.96	485753290	71945	26.86	6600	6830	6600	8540	4600	6570	6751.73	1.63	32638	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1258	39.03	3.93	12	0.39	175.00	1739.00	23550	20221124	-71.00	5455	20221013	25.21	11720	-41.72	20230309	5630	21.31	20230103	85200	-91.98	20220817	5630	21.31	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
113	20230811	091047	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6680	110	2	1.67	62569200	9414	3.51	6600	6700	6600	8540	4600	6570	6646.40	1.63	5463	7143	6856	6573	6286	6003	7000	6430	19	1970	100	4590	10	1	18416858	1230	38.17	3.84	12	0.05	175.00	1739.00	23550	20221124	-71.63	5455	20221013	22.46	11720	-43.00	20230309	5630	18.65	20230103	85200	-92.16	20220817	5630	18.65	20230103	6.14	N	376180	100	18 억	299788	N	N	N	N
114	20230810	161035	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6570	20	2	0.31	1740883010	266887	338.55	6530	6860	6290	8510	4590	6550	6522.90	1.64	-1877	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1210	37.54	3.78	12	1.45	175.00	1739.00	23550	20221124	-72.10	5455	20221013	20.44	11720	-43.94	20230309	5630	16.70	20230103	85200	-92.29	20220817	5630	16.70	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
115	20230810	151032	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6500	-50	5	-0.76	1689598550	259045	328.60	6530	6860	6290	8510	4590	6550	6522.41	1.64	-5184	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1197	37.14	3.74	12	1.41	175.00	1739.00	23550	20221124	-72.40	5455	20221013	19.16	11720	-44.54	20230309	5630	15.45	20230103	85200	-92.37	20220817	5630	15.45	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
116	20230810	141032	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6550	0	3	0.00	1547272600	237150	300.83	6530	6860	6290	8510	4590	6550	6524.45	1.64	-5465	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1206	37.43	3.77	12	1.29	175.00	1739.00	23550	20221124	-72.19	5455	20221013	20.07	11720	-44.11	20230309	5630	16.34	20230103	85200	-92.31	20220817	5630	16.34	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
117	20230810	131023	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6590	40	2	0.61	1271690100	195062	247.44	6530	6860	6290	8510	4590	6550	6519.41	1.64	-16085	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1214	37.66	3.79	12	1.06	175.00	1739.00	23550	20221124	-72.02	5455	20221013	20.81	11720	-43.77	20230309	5630	17.05	20230103	85200	-92.27	20220817	5630	17.05	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
118	20230810	121042	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6480	-70	5	-1.07	641060290	100398	127.36	6530	6540	6290	8510	4590	6550	6385.19	1.64	2822	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1193	37.03	3.73	12	0.55	175.00	1739.00	23550	20221124	-72.48	5455	20221013	18.79	11720	-44.71	20230309	5630	15.10	20230103	85200	-92.39	20220817	5630	15.10	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
119	20230810	111045	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6410	-140	5	-2.14	520992950	81804	103.77	6530	6540	6290	8510	4590	6550	6368.80	1.64	929	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1181	36.63	3.69	12	0.44	175.00	1739.00	23550	20221124	-72.78	5455	20221013	17.51	11720	-45.31	20230309	5630	13.85	20230103	85200	-92.48	20220817	5630	13.85	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
120	20230810	101038	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6410	-140	5	-2.14	401866160	63059	79.99	6530	6540	6290	8510	4590	6550	6372.86	1.64	-1986	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1181	36.63	3.69	12	0.34	175.00	1739.00	23550	20221124	-72.78	5455	20221013	17.51	11720	-45.31	20230309	5630	13.85	20230103	85200	-92.48	20220817	5630	13.85	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
121	20230810	091048	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6470	-80	5	-1.22	80557440	12514	15.87	6530	6540	6380	8510	4590	6550	6437.39	1.64	-887	6723	6636	6553	6466	6383	6635	6465	19	1960	100	4580	10	1	18416858	1192	36.97	3.72	12	0.07	175.00	1739.00	23550	20221124	-72.53	5455	20221013	18.61	11720	-44.80	20230309	5630	14.92	20230103	85200	-92.41	20220817	5630	14.92	20230103	6.13	N	376180	100	18 억	302219	N	N	N	N
122	20230809	161033	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6550	0	3	0.00	512736430	78127	24.58	6550	6640	6470	8510	4590	6550	6562.86	1.72	-14956	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1206	37.43	3.77	12	0.42	175.00	1739.00	23550	20221124	-72.19	5455	20221013	20.07	11720	-44.11	20230309	5630	16.34	20230103	85200	-92.31	20220817	5630	16.34	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
123	20230809	151021	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6580	30	2	0.46	451474830	68761	21.63	6550	6640	6470	8510	4590	6550	6565.86	1.72	-14872	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1212	37.60	3.78	12	0.37	175.00	1739.00	23550	20221124	-72.06	5455	20221013	20.62	11720	-43.86	20230309	5630	16.87	20230103	85200	-92.28	20220817	5630	16.87	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
124	20230809	141018	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6600	50	2	0.76	373171620	56847	17.88	6550	6640	6470	8510	4590	6550	6564.49	1.72	-10460	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1216	37.71	3.80	12	0.31	175.00	1739.00	23550	20221124	-71.97	5455	20221013	20.99	11720	-43.69	20230309	5630	17.23	20230103	85200	-92.25	20220817	5630	17.23	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
125	20230809	131041	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6620	70	2	1.07	326930890	49841	15.68	6550	6640	6470	8510	4590	6550	6559.48	1.72	-8497	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1219	37.83	3.81	12	0.27	175.00	1739.00	23550	20221124	-71.89	5455	20221013	21.36	11720	-43.52	20230309	5630	17.58	20230103	85200	-92.23	20220817	5630	17.58	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
126	20230809	121040	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6630	80	2	1.22	283649930	43271	13.61	6550	6640	6470	8510	4590	6550	6555.20	1.72	-7444	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1221	37.89	3.81	12	0.23	175.00	1739.00	23550	20221124	-71.85	5455	20221013	21.54	11720	-43.43	20230309	5630	17.76	20230103	85200	-92.22	20220817	5630	17.76	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
127	20230809	111031	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6590	40	2	0.61	203511310	31123	9.79	6550	6610	6470	8510	4590	6550	6538.94	1.72	-2876	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1214	37.66	3.79	12	0.17	175.00	1739.00	23550	20221124	-72.02	5455	20221013	20.81	11720	-43.77	20230309	5630	17.05	20230103	85200	-92.27	20220817	5630	17.05	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
128	20230809	101020	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6540	-10	5	-0.15	136945410	20974	6.60	6550	6610	6470	8510	4590	6550	6529.29	1.72	-3609	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1204	37.37	3.76	12	0.11	175.00	1739.00	23550	20221124	-72.23	5455	20221013	19.89	11720	-44.20	20230309	5630	16.16	20230103	85200	-92.32	20220817	5630	16.16	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
129	20230809	091025	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6550	0	3	0.00	65663070	10078	3.17	6550	6600	6470	8510	4590	6550	6515.49	1.72	-4293	7223	6886	6713	6376	6203	6800	6290	19	1960	100	4580	10	1	18416858	1206	37.43	3.77	12	0.05	175.00	1739.00	23550	20221124	-72.19	5455	20221013	20.07	11720	-44.11	20230309	5630	16.34	20230103	85200	-92.31	20220817	5630	16.34	20230103	6.07	N	376180	100	18 억	316137	N	N	N	N
130	20230808	161045	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6550	-230	5	-3.39	2156655460	317406	101.36	6810	7050	6540	8810	4750	6780	6794.71	2.03	-58680	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1206	37.43	3.77	12	1.72	175.00	1739.00	23550	20221124	-72.19	5455	20221013	20.07	11720	-44.11	20230309	5630	16.34	20230103	85200	-92.31	20220817	5630	16.34	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
131	20230808	151030	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6570	-210	5	-3.10	2023233690	297077	94.87	6810	7050	6570	8810	4750	6780	6810.47	2.03	-59544	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1210	37.54	3.78	12	1.61	175.00	1739.00	23550	20221124	-72.10	5455	20221013	20.44	11720	-43.94	20230309	5630	16.70	20230103	85200	-92.29	20220817	5630	16.70	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
132	20230808	141027	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6630	-150	5	-2.21	1821816640	266567	85.13	6810	7050	6570	8810	4750	6780	6834.37	2.03	-56221	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1221	37.89	3.81	12	1.45	175.00	1739.00	23550	20221124	-71.85	5455	20221013	21.54	11720	-43.43	20230309	5630	17.76	20230103	85200	-92.22	20220817	5630	17.76	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
133	20230808	131016	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6700	-80	5	-1.18	1701220520	248418	79.33	6810	7050	6570	8810	4750	6780	6848.22	2.03	-51067	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1234	38.29	3.85	12	1.35	175.00	1739.00	23550	20221124	-71.55	5455	20221013	22.82	11720	-42.83	20230309	5630	19.01	20230103	85200	-92.14	20220817	5630	19.01	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
134	20230808	121024	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6690	-90	5	-1.33	1598503180	233008	74.41	6810	7050	6570	8810	4750	6780	6860.29	2.03	-48912	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1232	38.23	3.85	12	1.27	175.00	1739.00	23550	20221124	-71.59	5455	20221013	22.64	11720	-42.92	20230309	5630	18.83	20230103	85200	-92.15	20220817	5630	18.83	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
135	20230808	111012	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6780	0	3	0.00	1319910730	191551	61.17	6810	7050	6760	8810	4750	6780	6890.65	2.03	-26886	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1249	38.74	3.90	12	1.04	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
136	20230808	101026	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6990	210	2	3.10	1011314450	146392	46.75	6810	7050	6760	8810	4750	6780	6908.26	2.03	-14653	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1287	39.94	4.02	12	0.79	175.00	1739.00	23550	20221124	-70.32	5455	20221013	28.14	11720	-40.36	20230309	5630	24.16	20230103	85200	-91.80	20220817	5630	24.16	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
137	20230808	091031	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6790	10	2	0.15	270151430	39390	12.58	6810	6950	6780	8810	4750	6780	6858.38	2.03	-14766	7166	6972	6696	6502	6226	7070	6600	19	2030	100	4740	10	1	18416858	1251	38.80	3.90	12	0.21	175.00	1739.00	23550	20221124	-71.17	5455	20221013	24.47	11720	-42.06	20230309	5630	20.60	20230103	85200	-92.03	20220817	5630	20.60	20230103	6.12	N	376180	100	18 억	374248	N	N	N	N
138	20230807	161021	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6780	330	2	5.12	2089827990	310868	264.18	6500	6890	6420	8380	4520	6450	6722.37	2.01	4605	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1249	38.74	3.90	12	1.69	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
139	20230807	151021	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6880	430	2	6.67	1955307610	291093	247.37	6500	6890	6420	8380	4520	6450	6717.12	2.01	4116	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1267	39.31	3.96	12	1.58	175.00	1739.00	23550	20221124	-70.79	5455	20221013	26.12	11720	-41.30	20230309	5630	22.20	20230103	85200	-91.92	20220817	5630	22.20	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
140	20230807	141027	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6780	330	2	5.12	1670223630	249366	211.91	6500	6860	6420	8380	4520	6450	6697.88	2.01	1910	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1249	38.74	3.90	12	1.35	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
141	20230807	131015	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6780	330	2	5.12	1542297590	230483	195.86	6500	6860	6420	8380	4520	6450	6691.59	2.01	6193	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1249	38.74	3.90	12	1.25	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
142	20230807	121015	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6780	330	2	5.12	1184452080	177781	151.08	6500	6800	6420	8380	4520	6450	6662.42	2.01	9281	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1249	38.74	3.90	12	0.97	175.00	1739.00	23550	20221124	-71.21	5455	20221013	24.29	11720	-42.15	20230309	5630	20.43	20230103	85200	-92.04	20220817	5630	20.43	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
143	20230807	111005	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6740	290	2	4.50	963681280	145087	123.29	6500	6780	6420	8380	4520	6450	6642.09	2.01	19403	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1241	38.51	3.88	12	0.79	175.00	1739.00	23550	20221124	-71.38	5455	20221013	23.56	11720	-42.49	20230309	5630	19.72	20230103	85200	-92.09	20220817	5630	19.72	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
144	20230807	101019	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6690	240	2	3.72	606161280	91999	78.18	6500	6750	6420	8380	4520	6450	6588.78	2.01	9804	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1232	38.23	3.85	12	0.50	175.00	1739.00	23550	20221124	-71.59	5455	20221013	22.64	11720	-42.92	20230309	5630	18.83	20230103	85200	-92.15	20220817	5630	18.83	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
145	20230807	091016	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6490	40	2	0.62	156469500	24164	20.53	6500	6570	6420	8380	4520	6450	6475.31	2.01	-16535	6663	6556	6453	6346	6243	6610	6400	19	1930	100	4510	10	1	18416858	1195	37.09	3.73	12	0.13	175.00	1739.00	23550	20221124	-72.44	5455	20221013	18.97	11720	-44.62	20230309	5630	15.28	20230103	85200	-92.38	20220817	5630	15.28	20230103	6.15	N	376180	100	18 억	369334	N	N	N	N
146	20230804	161010	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6450	-30	5	-0.46	750727120	116439	60.39	6420	6560	6350	8420	4540	6480	6447.38	2.05	-8065	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1188	36.86	3.71	12	0.63	175.00	1739.00	23550	20221124	-72.61	5455	20221013	18.24	11720	-44.97	20230309	5630	14.56	20230103	85200	-92.43	20220817	5630	14.56	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
147	20230804	151009	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6460	-20	5	-0.31	695477180	107895	55.96	6420	6560	6350	8420	4540	6480	6445.87	2.05	-9911	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1190	36.91	3.71	12	0.59	175.00	1739.00	23550	20221124	-72.57	5455	20221013	18.42	11720	-44.88	20230309	5630	14.74	20230103	85200	-92.42	20220817	5630	14.74	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
148	20230804	141023	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6450	-30	5	-0.46	599519200	93032	48.25	6420	6560	6350	8420	4540	6480	6444.23	2.05	-9998	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1188	36.86	3.71	12	0.51	175.00	1739.00	23550	20221124	-72.61	5455	20221013	18.24	11720	-44.97	20230309	5630	14.56	20230103	85200	-92.43	20220817	5630	14.56	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
149	20230804	131006	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6450	-30	5	-0.46	528432410	81988	42.52	6420	6560	6350	8420	4540	6480	6445.24	2.05	-11062	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1188	36.86	3.71	12	0.45	175.00	1739.00	23550	20221124	-72.61	5455	20221013	18.24	11720	-44.97	20230309	5630	14.56	20230103	85200	-92.43	20220817	5630	14.56	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
150	20230804	121000	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6500	20	2	0.31	445608980	69127	35.85	6420	6560	6350	8420	4540	6480	6446.24	2.05	-6573	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1197	37.14	3.74	12	0.38	175.00	1739.00	23550	20221124	-72.40	5455	20221013	19.16	11720	-44.54	20230309	5630	15.45	20230103	85200	-92.37	20220817	5630	15.45	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
151	20230804	111014	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6400	-80	5	-1.23	372125180	57736	29.94	6420	6560	6350	8420	4540	6480	6445.29	2.05	-7190	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1179	36.57	3.68	12	0.31	175.00	1739.00	23550	20221124	-72.82	5455	20221013	17.32	11720	-45.39	20230309	5630	13.68	20230103	85200	-92.49	20220817	5630	13.68	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
152	20230804	100954	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6550	70	2	1.08	257648540	40047	20.77	6420	6550	6350	8420	4540	6480	6433.65	2.05	-7808	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1206	37.43	3.77	12	0.22	175.00	1739.00	23550	20221124	-72.19	5455	20221013	20.07	11720	-44.11	20230309	5630	16.34	20230103	85200	-92.31	20220817	5630	16.34	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
153	20230804	090956	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6380	-100	5	-1.54	130332100	20390	10.57	6420	6490	6350	8420	4540	6480	6391.96	2.05	-7113	6833	6656	6463	6286	6093	6560	6190	19	1940	100	4530	10	1	18416858	1175	36.46	3.67	12	0.11	175.00	1739.00	23550	20221124	-72.91	5455	20221013	16.96	11720	-45.56	20230309	5630	13.32	20230103	85200	-92.51	20220817	5630	13.32	20230103	6.02	N	376180	100	18 억	376687	N	N	N	N
154	20230803	161000	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6480	-170	5	-2.56	1228289560	191957	71.46	6550	6640	6270	8640	4660	6650	6398.67	2.00	9033	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1193	37.03	3.73	12	1.04	175.00	1739.00	23550	20221124	-72.48	5455	20221013	18.79	11720	-44.71	20230309	5630	15.10	20230103	85200	-92.39	20220817	5630	15.10	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
155	20230803	151006	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6450	-200	5	-3.01	1178139710	184200	68.57	6550	6640	6270	8640	4660	6650	6395.87	2.00	6557	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1188	36.86	3.71	12	1.00	175.00	1739.00	23550	20221124	-72.61	5455	20221013	18.24	11720	-44.97	20230309	5630	14.56	20230103	85200	-92.43	20220817	5630	14.56	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
156	20230803	140959	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6410	-240	5	-3.61	1065086860	166623	62.03	6550	6640	6270	8640	4660	6650	6392.07	2.00	-1242	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1181	36.63	3.69	12	0.90	175.00	1739.00	23550	20221124	-72.78	5455	20221013	17.51	11720	-45.31	20230309	5630	13.85	20230103	85200	-92.48	20220817	5630	13.85	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
157	20230803	131000	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6430	-220	5	-3.31	913661930	142896	53.19	6550	6640	6270	8640	4660	6650	6393.75	2.00	-7440	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1184	36.74	3.70	12	0.78	175.00	1739.00	23550	20221124	-72.70	5455	20221013	17.87	11720	-45.14	20230309	5630	14.21	20230103	85200	-92.45	20220817	5630	14.21	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
158	20230803	121006	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6390	-260	5	-3.91	848121140	132607	49.36	6550	6640	6270	8640	4660	6650	6395.60	2.00	-9402	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1177	36.51	3.67	12	0.72	175.00	1739.00	23550	20221124	-72.87	5455	20221013	17.14	11720	-45.48	20230309	5630	13.50	20230103	85200	-92.50	20220817	5630	13.50	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
159	20230803	110953	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6320	-330	5	-4.96	793250310	123980	46.15	6550	6640	6270	8640	4660	6650	6398.05	2.00	-10373	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1164	36.11	3.63	12	0.67	175.00	1739.00	23550	20221124	-73.16	5455	20221013	15.86	11720	-46.08	20230309	5630	12.26	20230103	85200	-92.58	20220817	5630	12.26	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
160	20230803	100951	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6400	-250	5	-3.76	540113440	84266	31.37	6550	6640	6270	8640	4660	6650	6409.40	2.00	-8525	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1179	36.57	3.68	12	0.46	175.00	1739.00	23550	20221124	-72.82	5455	20221013	17.32	11720	-45.39	20230309	5630	13.68	20230103	85200	-92.49	20220817	5630	13.68	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
161	20230803	090953	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6370	-280	5	-4.21	213743780	33380	12.43	6550	6640	6270	8640	4660	6650	6402.76	2.00	-1016	7203	6926	6713	6436	6223	6820	6330	19	1990	100	4650	10	1	18416858	1173	36.40	3.66	12	0.18	175.00	1739.00	23550	20221124	-72.95	5455	20221013	16.77	11720	-45.65	20230309	5630	13.14	20230103	85200	-92.52	20220817	5630	13.14	20230103	5.90	N	376180	100	18 억	368090	N	N	N	N
162	20230802	161000	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6650	-220	5	-3.20	1777906130	266469	139.88	6930	6990	6500	8930	4810	6870	6672.09	1.83	32823	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1225	38.00	3.82	12	1.45	175.00	1739.00	23550	20221124	-71.76	5455	20221013	21.91	11720	-43.26	20230309	5630	18.12	20230103	85200	-92.19	20220817	5630	18.12	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
163	20230802	151012	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6620	-250	5	-3.64	1729268060	259139	136.03	6930	6990	6500	8930	4810	6870	6673.13	1.83	31332	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1219	37.83	3.81	12	1.41	175.00	1739.00	23550	20221124	-71.89	5455	20221013	21.36	11720	-43.52	20230309	5630	17.58	20230103	85200	-92.23	20220817	5630	17.58	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
164	20230802	140959	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6610	-260	5	-3.78	1133442420	168311	88.35	6930	6990	6530	8930	4810	6870	6734.21	1.83	4384	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1217	37.77	3.80	12	0.91	175.00	1739.00	23550	20221124	-71.93	5455	20221013	21.17	11720	-43.60	20230309	5630	17.41	20230103	85200	-92.24	20220817	5630	17.41	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
165	20230802	130952	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6640	-230	5	-3.35	908709400	134156	70.42	6930	6990	6600	8930	4810	6870	6773.53	1.83	-7583	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1223	37.94	3.82	12	0.73	175.00	1739.00	23550	20221124	-71.80	5455	20221013	21.72	11720	-43.34	20230309	5630	17.94	20230103	85200	-92.21	20220817	5630	17.94	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
166	20230802	120948	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6710	-160	5	-2.33	720256130	105842	55.56	6930	6990	6680	8930	4810	6870	6805.01	1.83	-9671	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1236	38.34	3.86	12	0.57	175.00	1739.00	23550	20221124	-71.51	5455	20221013	23.01	11720	-42.75	20230309	5630	19.18	20230103	85200	-92.12	20220817	5630	19.18	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
167	20230802	110951	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6790	-80	5	-1.16	440479260	64229	33.72	6930	6990	6790	8930	4810	6870	6857.95	1.83	-9682	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1251	38.80	3.90	12	0.35	175.00	1739.00	23550	20221124	-71.17	5455	20221013	24.47	11720	-42.06	20230309	5630	20.60	20230103	85200	-92.03	20220817	5630	20.60	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
168	20230802	100952	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6870	0	3	0.00	301982200	43921	23.06	6930	6990	6810	8930	4810	6870	6875.58	1.83	-6801	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1265	39.26	3.95	12	0.24	175.00	1739.00	23550	20221124	-70.83	5455	20221013	25.94	11720	-41.38	20230309	5630	22.02	20230103	85200	-91.94	20220817	5630	22.02	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
169	20230802	090951	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6890	20	2	0.29	84648750	12290	6.45	6930	6930	6860	8930	4810	6870	6887.61	1.83	628	7303	7086	6933	6716	6563	7010	6640	19	2060	100	4800	10	1	18416858	1269	39.37	3.96	12	0.07	175.00	1739.00	23550	20221124	-70.74	5455	20221013	26.31	11720	-41.21	20230309	5630	22.38	20230103	85200	-91.91	20220817	5630	22.38	20230103	5.99	N	376180	100	18 억	336213	N	N	N	N
170	20230801	160950	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6870	-270	5	-3.78	1314069000	189282	62.46	7140	7150	6780	9280	5000	7140	6942.35	2.14	-59420	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1265	39.26	3.95	12	1.03	175.00	1739.00	23550	20221124	-70.83	5455	20221013	25.94	11720	-41.38	20230309	5630	22.02	20230103	85200	-91.94	20220817	5630	22.02	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
171	20230801	150946	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6870	-270	5	-3.78	1275205380	183633	60.59	7140	7150	6780	9280	5000	7140	6944.28	2.14	-56512	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1265	39.26	3.95	12	1.00	175.00	1739.00	23550	20221124	-70.83	5455	20221013	25.94	11720	-41.38	20230309	5630	22.02	20230103	85200	-91.94	20220817	5630	22.02	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
172	20230801	141003	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6840	-300	5	-4.20	1195661980	172025	56.76	7140	7150	6780	9280	5000	7140	6950.48	2.14	-52740	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1260	39.09	3.93	12	0.93	175.00	1739.00	23550	20221124	-70.96	5455	20221013	25.39	11720	-41.64	20230309	5630	21.49	20230103	85200	-91.97	20220817	5630	21.49	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
173	20230801	130941	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6950	-190	5	-2.66	872081950	124681	41.14	7140	7150	6880	9280	5000	7140	6994.47	2.14	-29870	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1280	39.71	4.00	12	0.68	175.00	1739.00	23550	20221124	-70.49	5455	20221013	27.41	11720	-40.70	20230309	5630	23.45	20230103	85200	-91.84	20220817	5630	23.45	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
174	20230801	120942	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6970	-170	5	-2.38	728763020	103972	34.31	7140	7150	6880	9280	5000	7140	7009.18	2.14	-16979	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1284	39.83	4.01	12	0.56	175.00	1739.00	23550	20221124	-70.40	5455	20221013	27.77	11720	-40.53	20230309	5630	23.80	20230103	85200	-91.82	20220817	5630	23.80	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
175	20230801	110938	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6950	-190	5	-2.66	586553940	83437	27.53	7140	7150	6910	9280	5000	7140	7029.86	2.14	-6394	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1280	39.71	4.00	12	0.45	175.00	1739.00	23550	20221124	-70.49	5455	20221013	27.41	11720	-40.70	20230309	5630	23.45	20230103	85200	-91.84	20220817	5630	23.45	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
176	20230801	100944	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	6980	-160	5	-2.24	445597460	63253	20.87	7140	7150	6910	9280	5000	7140	7044.64	2.14	425	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1285	39.89	4.01	12	0.34	175.00	1739.00	23550	20221124	-70.36	5455	20221013	27.96	11720	-40.44	20230309	5630	23.98	20230103	85200	-91.81	20220817	5630	23.98	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N
177	20230801	090935	50.00	KOSDAQ	기타제조	N	N	N	N	50	N	7060	-80	5	-1.12	125653910	17711	5.84	7140	7150	7050	9280	5000	7140	7094.60	2.14	2605	7593	7366	7053	6826	6513	7480	6940	19	2140	100	4990	10	1	18416858	1300	40.34	4.06	12	0.10	175.00	1739.00	23550	20221124	-70.02	5455	20221013	29.42	11720	-39.76	20230309	5630	25.40	20230103	85200	-91.71	20220817	5630	25.40	20230103	6.03	N	376180	100	18 억	394233	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History