KissMeData/407400/price/prices-20230701.csv

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
20230731,161229,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8890,260,2,3.01,1659798500,189778,38.08,8610,8980,8450,11210,6050,8630,8745.81,1.43,0,30060,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1082,53.23,8.69,12,1.56,167.00,1023.00,27583,20230327,-67.77,7780,20230209,14.27,27583,-67.77,20230327,7780,14.27,20230209,35450,-74.92,20230327,8070,10.16,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,151227,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8830,200,2,2.32,1615899060,184831,37.09,8610,8980,8450,11210,6050,8630,8742.58,1.43,0,29596,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1075,52.87,8.63,12,1.52,167.00,1023.00,27583,20230327,-67.99,7780,20230209,13.50,27583,-67.99,20230327,7780,13.50,20230209,35450,-75.09,20230327,8070,9.42,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,141234,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8840,210,2,2.43,1485086270,170032,34.12,8610,8980,8450,11210,6050,8630,8734.16,1.43,0,23476,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1076,52.93,8.64,12,1.40,167.00,1023.00,27583,20230327,-67.95,7780,20230209,13.62,27583,-67.95,20230327,7780,13.62,20230209,35450,-75.06,20230327,8070,9.54,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,131237,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8810,180,2,2.09,1393496480,159669,32.04,8610,8980,8450,11210,6050,8630,8727.41,1.43,0,21076,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1073,52.75,8.61,12,1.31,167.00,1023.00,27583,20230327,-68.06,7780,20230209,13.24,27583,-68.06,20230327,7780,13.24,20230209,35450,-75.15,20230327,8070,9.17,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,121245,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8790,160,2,1.85,1307181230,149850,30.07,8610,8980,8450,11210,6050,8630,8723.26,1.43,0,19620,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1070,52.63,8.59,12,1.23,167.00,1023.00,27583,20230327,-68.13,7780,20230209,12.98,27583,-68.13,20230327,7780,12.98,20230209,35450,-75.20,20230327,8070,8.92,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,111247,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8810,180,2,2.09,811855000,93976,18.86,8610,8820,8450,11210,6050,8630,8638.96,1.43,0,21616,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1073,52.75,8.61,12,0.77,167.00,1023.00,27583,20230327,-68.06,7780,20230209,13.24,27583,-68.06,20230327,7780,13.24,20230209,35450,-75.15,20230327,8070,9.17,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,101243,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8680,50,2,0.58,483026030,56377,11.31,8610,8700,8450,11210,6050,8630,8567.79,1.43,0,15921,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1057,51.98,8.48,12,0.46,167.00,1023.00,27583,20230327,-68.53,7780,20230209,11.57,27583,-68.53,20230327,7780,11.57,20230209,35450,-75.51,20230327,8070,7.56,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230731,091231,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8580,-50,5,-0.58,73235710,8521,1.71,8610,8620,8570,11210,6050,8630,8594.73,1.43,0,-849,9363,8996,8693,8326,8023,9180,8510,12,2580,100,5350,10,1,12175591,1045,51.38,8.39,12,0.07,167.00,1023.00,27583,20230327,-68.89,7780,20230209,10.28,27583,-68.89,20230327,7780,10.28,20230209,35450,-75.80,20230327,8070,6.32,20230726,2.78,N,407400,100,12 억,,174529,N,N,0,N,00,N
20230728,161234,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8630,90,2,1.05,4375380450,495798,144.17,8500,9060,8390,11100,5980,8540,8826.34,1.92,0,-61321,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1051,51.68,8.44,12,4.07,167.00,1023.00,27583,20230327,-68.71,7780,20230209,10.93,27583,-68.71,20230327,7780,10.93,20230209,35450,-75.66,20230327,8070,6.94,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,151229,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8630,90,2,1.05,4213125630,476989,138.70,8500,9060,8390,11100,5980,8540,8833.80,1.92,0,-61450,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1051,51.68,8.44,12,3.92,167.00,1023.00,27583,20230327,-68.71,7780,20230209,10.93,27583,-68.71,20230327,7780,10.93,20230209,35450,-75.66,20230327,8070,6.94,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,141228,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8710,170,2,1.99,4004441810,452842,131.68,8500,9060,8390,11100,5980,8540,8844.05,1.92,0,-60162,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1060,52.16,8.51,12,3.72,167.00,1023.00,27583,20230327,-68.42,7780,20230209,11.95,27583,-68.42,20230327,7780,11.95,20230209,35450,-75.43,20230327,8070,7.93,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,131232,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8700,160,2,1.87,3889229100,439613,127.83,8500,9060,8390,11100,5980,8540,8848.13,1.92,0,-66379,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1059,52.10,8.50,12,3.61,167.00,1023.00,27583,20230327,-68.46,7780,20230209,11.83,27583,-68.46,20230327,7780,11.83,20230209,35450,-75.46,20230327,8070,7.81,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,121229,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8640,100,2,1.17,3779540000,426995,124.16,8500,9060,8390,11100,5980,8540,8852.73,1.92,0,-61911,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1052,51.74,8.45,12,3.51,167.00,1023.00,27583,20230327,-68.68,7780,20230209,11.05,27583,-68.68,20230327,7780,11.05,20230209,35450,-75.63,20230327,8070,7.06,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,111235,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8650,110,2,1.29,3583063160,404200,117.54,8500,9060,8390,11100,5980,8540,8865.95,1.92,0,-60411,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1053,51.80,8.46,12,3.32,167.00,1023.00,27583,20230327,-68.64,7780,20230209,11.18,27583,-68.64,20230327,7780,11.18,20230209,35450,-75.60,20230327,8070,7.19,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,101227,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8760,220,2,2.58,3212168520,361532,105.13,8500,9060,8390,11100,5980,8540,8886.50,1.92,0,-60081,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1067,52.46,8.56,12,2.97,167.00,1023.00,27583,20230327,-68.24,7780,20230209,12.60,27583,-68.24,20230327,7780,12.60,20230209,35450,-75.29,20230327,8070,8.55,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230728,091236,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8930,390,2,4.57,578210240,66323,19.29,8500,8980,8390,11100,5980,8540,8722.76,1.92,0,13359,9413,8976,8653,8216,7893,9195,8435,12,2560,100,5290,10,1,12175591,1087,53.47,8.73,12,0.54,167.00,1023.00,27583,20230327,-67.62,7780,20230209,14.78,27583,-67.62,20230327,7780,14.78,20230209,35450,-74.81,20230327,8070,10.66,20230726,2.77,N,407400,100,12 억,,234145,N,N,0,N,00,N
20230727,161226,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8540,190,2,2.28,2911735970,338023,69.81,8340,9090,8330,10850,5850,8350,8614.62,2.06,100703,-18965,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1040,51.14,8.35,12,2.78,167.00,1023.00,27583,20230327,-69.04,7780,20230209,9.77,27583,-69.04,20230327,7780,9.77,20230209,35450,-75.91,20230327,8070,5.82,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,151227,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8500,150,2,1.80,2793356260,324132,66.94,8340,9090,8330,10850,5850,8350,8618.04,2.06,100703,-20559,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1035,50.90,8.31,12,2.66,167.00,1023.00,27583,20230327,-69.18,7780,20230209,9.25,27583,-69.18,20230327,7780,9.25,20230209,35450,-76.02,20230327,8070,5.33,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,141221,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8480,130,2,1.56,2423821790,280665,57.97,8340,9090,8330,10850,5850,8350,8636.10,2.06,100703,-23370,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1032,50.78,8.29,12,2.31,167.00,1023.00,27583,20230327,-69.26,7780,20230209,9.00,27583,-69.26,20230327,7780,9.00,20230209,35450,-76.08,20230327,8070,5.08,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,131219,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8480,130,2,1.56,2211681630,255603,52.79,8340,9090,8330,10850,5850,8350,8652.92,2.06,100703,-21817,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1032,50.78,8.29,12,2.10,167.00,1023.00,27583,20230327,-69.26,7780,20230209,9.00,27583,-69.26,20230327,7780,9.00,20230209,35450,-76.08,20230327,8070,5.08,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,121223,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8490,140,2,1.68,2052697260,236929,48.93,8340,9090,8330,10850,5850,8350,8663.90,2.06,100703,-17044,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1034,50.84,8.30,12,1.95,167.00,1023.00,27583,20230327,-69.22,7780,20230209,9.13,27583,-69.22,20230327,7780,9.13,20230209,35450,-76.05,20230327,8070,5.20,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,111225,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8630,280,2,3.35,941098280,109925,22.70,8340,8720,8330,10850,5850,8350,8561.47,2.06,100703,3004,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1051,51.68,8.44,12,0.90,167.00,1023.00,27583,20230327,-68.71,7780,20230209,10.93,27583,-68.71,20230327,7780,10.93,20230209,35450,-75.66,20230327,8070,6.94,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,101221,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8630,280,2,3.35,630106090,73939,15.27,8340,8670,8330,10850,5850,8350,8522.21,2.06,100703,2907,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1051,51.68,8.44,12,0.61,167.00,1023.00,27583,20230327,-68.71,7780,20230209,10.93,27583,-68.71,20230327,7780,10.93,20230209,35450,-75.66,20230327,8070,6.94,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230727,091220,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,8580,230,2,2.75,239192600,28335,5.85,8340,8590,8330,10850,5850,8350,8441.93,2.06,100703,3442,9403,8876,8473,7946,7543,8675,7745,12,2500,100,5170,10,1,12175591,1045,51.38,8.39,12,0.23,167.00,1023.00,27583,20230327,-68.89,7780,20230209,10.28,27583,-68.89,20230327,7780,10.28,20230209,35450,-75.80,20230327,8070,6.32,20230726,2.84,N,407400,100,12 억,,251344,N,N,0,N,00,N
20230726,161218,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8350,-610,5,-6.81,4012004950,477556,143.32,8950,9000,8070,11640,6280,8960,8401.36,1.24,0,102795,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1017,50.00,8.16,12,3.92,167.00,1023.00,27583,20230327,-69.73,7780,20230209,7.33,27583,-69.73,20230327,7780,7.33,20230209,35450,-76.45,20230327,8070,3.47,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,151223,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8230,-730,5,-8.15,3876427080,461252,138.43,8950,9000,8070,11640,6280,8960,8404.11,1.24,0,101943,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1002,49.28,8.04,12,3.79,167.00,1023.00,27583,20230327,-70.16,7780,20230209,5.78,27583,-70.16,20230327,7780,5.78,20230209,35450,-76.78,20230327,8070,1.98,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,141214,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8110,-850,5,-9.49,3408496090,404475,121.39,8950,9000,8070,11640,6280,8960,8426.92,1.24,0,94931,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,987,48.56,7.93,12,3.32,167.00,1023.00,27583,20230327,-70.60,7780,20230209,4.24,27583,-70.60,20230327,7780,4.24,20230209,35450,-77.12,20230327,8070,0.50,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,131210,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8140,-820,5,-9.15,2818799500,331970,99.63,8950,9000,8110,11640,6280,8960,8491.08,1.24,0,82015,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,991,48.74,7.96,12,2.73,167.00,1023.00,27583,20230327,-70.49,7780,20230209,4.63,27583,-70.49,20230327,7780,4.63,20230209,35450,-77.04,20230327,8110,0.37,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,121216,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8350,-610,5,-6.81,2211519800,258032,77.44,8950,9000,8350,11640,6280,8960,8570.67,1.24,0,55978,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1017,50.00,8.16,12,2.12,167.00,1023.00,27583,20230327,-69.73,7780,20230209,7.33,27583,-69.73,20230327,7780,7.33,20230209,35450,-76.45,20230327,8350,0.00,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,111210,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8470,-490,5,-5.47,1930816860,224656,67.42,8950,9000,8360,11640,6280,8960,8594.50,1.24,0,54901,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1031,50.72,8.28,12,1.85,167.00,1023.00,27583,20230327,-69.29,7780,20230209,8.87,27583,-69.29,20230327,7780,8.87,20230209,35450,-76.11,20230327,8360,1.32,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,101218,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8600,-360,5,-4.02,1067111640,122707,36.83,8950,9000,8560,11640,6280,8960,8696.36,1.24,0,29550,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1047,51.50,8.41,12,1.01,167.00,1023.00,27583,20230327,-68.82,7780,20230209,10.54,27583,-68.82,20230327,7780,10.54,20230209,35450,-75.74,20230327,8560,0.47,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230726,091213,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8690,-270,5,-3.01,360509710,41181,12.36,8950,9000,8610,11640,6280,8960,8754.12,1.24,0,6534,9900,9430,9190,8720,8480,9310,8600,12,2680,100,5550,10,1,12175591,1058,52.04,8.49,12,0.34,167.00,1023.00,27583,20230327,-68.50,7780,20230209,11.70,27583,-68.50,20230327,7780,11.70,20230209,35450,-75.49,20230327,8610,0.93,20230726,2.79,N,407400,100,12 억,,150641,N,N,0,N,00,N
20230725,161209,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,8960,-520,5,-5.49,3001531550,325618,54.51,9660,9660,8950,12320,6640,9480,9222.13,0.86,0,46017,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1091,53.65,8.76,12,2.67,167.00,1023.00,27583,20230327,-67.52,7780,20230209,15.17,27583,-67.52,20230327,7780,15.17,20230209,35450,-74.72,20230327,8950,0.11,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,151156,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9020,-460,5,-4.85,2744171340,296928,49.71,9660,9660,8980,12320,6640,9480,9241.87,0.86,0,37333,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1098,54.01,8.82,12,2.44,167.00,1023.00,27583,20230327,-67.30,7780,20230209,15.94,27583,-67.30,20230327,7780,15.94,20230209,35450,-74.56,20230327,8980,0.45,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,141154,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9100,-380,5,-4.01,2275240250,245106,41.03,9660,9660,9030,12320,6640,9480,9282.67,0.86,0,41209,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1108,54.49,8.90,12,2.01,167.00,1023.00,27583,20230327,-67.01,7780,20230209,16.97,27583,-67.01,20230327,7780,16.97,20230209,35450,-74.33,20230327,9030,0.78,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,131205,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9120,-360,5,-3.80,2053014010,220729,36.95,9660,9660,9030,12320,6640,9480,9301.06,0.86,0,37400,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1110,54.61,8.91,12,1.81,167.00,1023.00,27583,20230327,-66.94,7780,20230209,17.22,27583,-66.94,20230327,7780,17.22,20230209,35450,-74.27,20230327,9030,1.00,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,121205,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9180,-300,5,-3.16,1826390430,196001,32.81,9660,9660,9030,12320,6640,9480,9318.27,0.86,0,38010,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1118,54.97,8.97,12,1.61,167.00,1023.00,27583,20230327,-66.72,7780,20230209,17.99,27583,-66.72,20230327,7780,17.99,20230209,35450,-74.10,20230327,9030,1.66,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,111203,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9160,-320,5,-3.38,1486698150,158891,26.60,9660,9660,9030,12320,6640,9480,9356.71,0.86,0,23552,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1115,54.85,8.95,12,1.30,167.00,1023.00,27583,20230327,-66.79,7780,20230209,17.74,27583,-66.79,20230327,7780,17.74,20230209,35450,-74.16,20230327,9030,1.44,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,101203,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9430,-50,5,-0.53,758432680,80131,13.41,9660,9660,9360,12320,6640,9480,9464.91,0.86,0,10587,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1148,56.47,9.22,12,0.66,167.00,1023.00,27583,20230327,-65.81,7780,20230209,21.21,27583,-65.81,20230327,7780,21.21,20230209,35450,-73.40,20230327,9360,0.75,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230725,091200,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9400,-80,5,-0.84,354697900,37289,6.24,9660,9660,9400,12320,6640,9480,9512.14,0.86,0,5909,10833,10156,9783,9106,8733,9970,8920,12,2840,100,5870,10,1,12175591,1145,56.29,9.19,12,0.31,167.00,1023.00,27583,20230327,-65.92,7780,20230209,20.82,27583,-65.92,20230327,7780,20.82,20230209,35450,-73.48,20230327,9400,0.00,20230725,2.87,N,407400,100,12 억,,104248,N,N,0,N,00,N
20230724,161201,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9480,-1000,5,-9.54,5758761440,588971,285.46,10460,10460,9410,13620,7340,10480,9778.29,0.53,0,39291,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1154,56.77,9.27,12,4.84,167.00,1023.00,27583,20230327,-65.63,7780,20230209,21.85,27583,-65.63,20230327,7780,21.85,20230209,35450,-73.26,20230327,9410,0.74,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,151157,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9520,-960,5,-9.16,5545905740,566555,274.60,10460,10460,9410,13620,7340,10480,9788.57,0.53,0,38374,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1159,57.01,9.31,12,4.65,167.00,1023.00,27583,20230327,-65.49,7780,20230209,22.37,27583,-65.49,20230327,7780,22.37,20230209,35450,-73.15,20230327,9410,1.17,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,141156,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9490,-990,5,-9.45,5008029470,509940,247.16,10460,10460,9410,13620,7340,10480,9820.56,0.53,0,25223,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1155,56.83,9.28,12,4.19,167.00,1023.00,27583,20230327,-65.59,7780,20230209,21.98,27583,-65.59,20230327,7780,21.98,20230209,35450,-73.23,20230327,9410,0.85,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,131156,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9530,-950,5,-9.06,4291978720,434328,210.51,10460,10460,9520,13620,7340,10480,9881.60,0.53,0,13475,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1160,57.07,9.32,12,3.57,167.00,1023.00,27583,20230327,-65.45,7780,20230209,22.49,27583,-65.45,20230327,7780,22.49,20230209,35450,-73.12,20230327,9520,0.11,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,121158,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9620,-860,5,-8.21,3748653160,377605,183.02,10460,10460,9600,13620,7340,10480,9927.15,0.53,0,9345,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1171,57.60,9.40,12,3.10,167.00,1023.00,27583,20230327,-65.12,7780,20230209,23.65,27583,-65.12,20230327,7780,23.65,20230209,35450,-72.86,20230327,9600,0.21,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,111201,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9790,-690,5,-6.58,2949526550,295137,143.05,10460,10460,9790,13620,7340,10480,9993.42,0.53,0,-4257,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1192,58.62,9.57,12,2.42,167.00,1023.00,27583,20230327,-64.51,7780,20230209,25.84,27583,-64.51,20230327,7780,25.84,20230209,35450,-72.38,20230327,9790,0.00,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,101150,00,60.00,KOSDAQ,신저가,기타제조,N,N,N,N,60,N,9970,-510,5,-4.87,1891600500,187904,91.07,10460,10460,9950,13620,7340,10480,10066.40,0.53,0,4506,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1214,59.70,9.75,12,1.54,167.00,1023.00,27583,20230327,-63.85,7780,20230209,28.15,27583,-63.85,20230327,7780,28.15,20230209,35450,-71.88,20230327,9950,0.20,20230724,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230724,091159,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10120,-360,5,-3.44,470729530,46271,22.43,10460,10460,10070,13620,7340,10480,10171.96,0.53,0,-10833,10800,10640,10560,10400,10320,10600,10360,12,3140,100,6490,10,1,12175591,1232,60.60,9.89,12,0.38,167.00,1023.00,27583,20230327,-63.31,7780,20230209,30.08,27583,-63.31,20230327,7780,30.08,20230209,35450,-71.45,20230327,10000,1.20,20230209,2.78,N,407400,100,12 억,,64951,N,N,0,N,00,N
20230721,161145,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10480,-170,5,-1.60,2142342450,202208,52.18,10550,10720,10480,13840,7460,10650,10596.27,0.37,0,20004,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1276,62.75,10.24,12,1.66,167.00,1023.00,27583,20230327,-62.01,7780,20230209,34.70,27583,-62.01,20230327,7780,34.70,20230209,35450,-70.44,20230327,10000,4.80,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,151148,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10510,-140,5,-1.31,1987756900,187475,48.38,10550,10720,10490,13840,7460,10650,10602.70,0.37,0,19967,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1280,62.93,10.27,12,1.54,167.00,1023.00,27583,20230327,-61.90,7780,20230209,35.09,27583,-61.90,20230327,7780,35.09,20230209,35450,-70.35,20230327,10000,5.10,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,141142,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10610,-40,5,-0.38,1510470660,142234,36.71,10550,10720,10510,13840,7460,10650,10619.55,0.37,0,21443,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1292,63.53,10.37,12,1.17,167.00,1023.00,27583,20230327,-61.53,7780,20230209,36.38,27583,-61.53,20230327,7780,36.38,20230209,35450,-70.07,20230327,10000,6.10,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,131147,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10630,-20,5,-0.19,1342608270,126433,32.63,10550,10720,10510,13840,7460,10650,10619.05,0.37,0,21582,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1294,63.65,10.39,12,1.04,167.00,1023.00,27583,20230327,-61.46,7780,20230209,36.63,27583,-61.46,20230327,7780,36.63,20230209,35450,-70.01,20230327,10000,6.30,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,121201,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10630,-20,5,-0.19,1206779860,113660,29.33,10550,10720,10510,13840,7460,10650,10617.36,0.37,0,21020,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1294,63.65,10.39,12,0.93,167.00,1023.00,27583,20230327,-61.46,7780,20230209,36.63,27583,-61.46,20230327,7780,36.63,20230209,35450,-70.01,20230327,10000,6.30,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,111159,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10660,10,2,0.09,1091104270,102780,26.52,10550,10720,10510,13840,7460,10650,10615.81,0.37,0,20675,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1298,63.83,10.42,12,0.84,167.00,1023.00,27583,20230327,-61.35,7780,20230209,37.02,27583,-61.35,20230327,7780,37.02,20230209,35450,-69.93,20230327,10000,6.60,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,101157,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10650,0,3,0.00,794752170,75025,19.36,10550,10700,10510,13840,7460,10650,10592.91,0.37,0,14750,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1297,63.77,10.41,12,0.62,167.00,1023.00,27583,20230327,-61.39,7780,20230209,36.89,27583,-61.39,20230327,7780,36.89,20230209,35450,-69.96,20230327,10000,6.50,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230721,091154,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10620,-30,5,-0.28,272608380,25828,6.67,10550,10690,10510,13840,7460,10650,10553.51,0.37,0,3899,11316,10982,10816,10482,10316,10900,10400,12,3190,100,6600,10,1,12175591,1293,63.59,10.38,12,0.21,167.00,1023.00,27583,20230327,-61.50,7780,20230209,36.50,27583,-61.50,20230327,7780,36.50,20230209,35450,-70.04,20230327,10000,6.20,20230209,2.50,N,407400,100,12 억,,44936,N,N,0,N,00,N
20230720,161141,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10650,-420,5,-3.79,4080693510,377140,28.80,10860,11150,10650,14390,7750,11070,10820.74,0.67,0,-37824,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1297,63.77,10.41,12,3.10,167.00,1023.00,27583,20230327,-61.39,7780,20230209,36.89,27583,-61.39,20230327,7780,36.89,20230209,35450,-69.96,20230327,10000,6.50,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,151141,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10700,-370,5,-3.34,3809373490,351706,26.86,10860,11150,10660,14390,7750,11070,10831.13,0.67,0,-34135,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1303,64.07,10.46,12,2.89,167.00,1023.00,27583,20230327,-61.21,7780,20230209,37.53,27583,-61.21,20230327,7780,37.53,20230209,35450,-69.82,20230327,10000,7.00,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,141139,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10770,-300,5,-2.71,2972860350,273531,20.89,10860,11150,10680,14390,7750,11070,10868.45,0.67,0,-28913,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1311,64.49,10.53,12,2.25,167.00,1023.00,27583,20230327,-60.95,7780,20230209,38.43,27583,-60.95,20230327,7780,38.43,20230209,35450,-69.62,20230327,10000,7.70,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,131142,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10760,-310,5,-2.80,2777073380,255352,19.50,10860,11150,10680,14390,7750,11070,10875.47,0.67,0,-28632,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1310,64.43,10.52,12,2.10,167.00,1023.00,27583,20230327,-60.99,7780,20230209,38.30,27583,-60.99,20230327,7780,38.30,20230209,35450,-69.65,20230327,10000,7.60,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,121151,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10730,-340,5,-3.07,2578244860,236850,18.09,10860,11150,10680,14390,7750,11070,10885.55,0.67,0,-27556,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1306,64.25,10.49,12,1.95,167.00,1023.00,27583,20230327,-61.10,7780,20230209,37.92,27583,-61.10,20230327,7780,37.92,20230209,35450,-69.73,20230327,10000,7.30,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,111147,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10800,-270,5,-2.44,2364819950,217019,16.57,10860,11150,10680,14390,7750,11070,10896.83,0.67,0,-26009,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1315,64.67,10.56,12,1.78,167.00,1023.00,27583,20230327,-60.85,7780,20230209,38.82,27583,-60.85,20230327,7780,38.82,20230209,35450,-69.53,20230327,10000,8.00,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,101133,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10800,-270,5,-2.44,1932679860,176817,13.50,10860,11150,10680,14390,7750,11070,10930.39,0.67,0,-27554,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1315,64.67,10.56,12,1.45,167.00,1023.00,27583,20230327,-60.85,7780,20230209,38.82,27583,-60.85,20230327,7780,38.82,20230209,35450,-69.53,20230327,10000,8.00,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230720,091137,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11040,-30,5,-0.27,391171570,35706,2.73,10860,11080,10860,14390,7750,11070,10955.32,0.67,0,792,11903,11486,10983,10566,10063,11695,10775,12,3320,100,6860,10,1,12175591,1344,66.11,10.79,12,0.29,167.00,1023.00,27583,20230327,-59.98,7780,20230209,41.90,27583,-59.98,20230327,7780,41.90,20230209,35450,-68.86,20230327,10000,10.40,20230209,2.58,N,407400,100,12 억,,81715,N,N,0,N,00,N
20230719,161157,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11070,-500,5,-4.32,13897328660,1283877,198.56,10600,11400,10480,15040,8100,11570,10823.82,0.25,31034,45398,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1348,66.29,10.82,12,10.54,167.00,1023.00,27583,20230327,-59.87,7780,20230209,42.29,27583,-59.87,20230327,7780,42.29,20230209,35450,-68.77,20230327,10000,10.70,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,151156,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11080,-490,5,-4.24,13476139820,1245796,192.67,10600,11400,10480,15040,8100,11570,10817.29,0.25,31034,46256,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1349,66.35,10.83,12,10.23,167.00,1023.00,27583,20230327,-59.83,7780,20230209,42.42,27583,-59.83,20230327,7780,42.42,20230209,35450,-68.74,20230327,10000,10.80,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,141201,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10950,-620,5,-5.36,10785319470,1002153,154.99,10600,11130,10480,15040,8100,11570,10762.15,0.25,31034,48729,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1333,65.57,10.70,12,8.23,167.00,1023.00,27583,20230327,-60.30,7780,20230209,40.75,27583,-60.30,20230327,7780,40.75,20230209,35450,-69.11,20230327,10000,9.50,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,131144,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10950,-620,5,-5.36,10012787620,931792,144.11,10600,11130,10480,15040,8100,11570,10745.73,0.25,31034,51319,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1333,65.57,10.70,12,7.65,167.00,1023.00,27583,20230327,-60.30,7780,20230209,40.75,27583,-60.30,20230327,7780,40.75,20230209,35450,-69.11,20230327,10000,9.50,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,121204,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10990,-580,5,-5.01,9354446210,871970,134.86,10600,11130,10480,15040,8100,11570,10727.94,0.25,31034,35615,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1338,65.81,10.74,12,7.16,167.00,1023.00,27583,20230327,-60.16,7780,20230209,41.26,27583,-60.16,20230327,7780,41.26,20230209,35450,-69.00,20230327,10000,9.90,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,111200,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10900,-670,5,-5.79,7636534240,716003,110.73,10600,11040,10480,15040,8100,11570,10665.50,0.25,31034,58603,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1327,65.27,10.65,12,5.88,167.00,1023.00,27583,20230327,-60.48,7780,20230209,40.10,27583,-60.48,20230327,7780,40.10,20230209,35450,-69.25,20230327,10000,9.00,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,101150,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10700,-870,5,-7.52,6098650470,574858,88.91,10600,10830,10480,15040,8100,11570,10608.97,0.25,31034,58716,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1303,64.07,10.46,12,4.72,167.00,1023.00,27583,20230327,-61.21,7780,20230209,37.53,27583,-61.21,20230327,7780,37.53,20230209,35450,-69.82,20230327,10000,7.00,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230719,091149,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,10650,-920,5,-7.95,3728510210,351479,54.36,10600,10800,10480,15040,8100,11570,10608.05,0.25,31034,56019,12776,12172,11786,11182,10796,11980,10990,12,3470,100,7170,10,1,12175591,1297,63.77,10.41,12,2.89,167.00,1023.00,27583,20230327,-61.39,7780,20230209,36.89,27583,-61.39,20230327,7780,36.89,20230209,35450,-69.96,20230327,10000,6.50,20230209,3.37,N,407400,100,12 억,,31034,N,N,0,N,00,N
20230718,161148,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11570,-90,5,-0.77,7595967990,639295,132.56,11750,12390,11400,15150,8170,11660,11883.45,0.21,0,-34312,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1096,69.28,11.31,12,6.75,167.00,1023.00,27583,20230327,-58.05,7780,20230209,48.71,27583,-58.05,20230327,7780,48.71,20230209,35450,-67.36,20230327,10000,15.70,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,151148,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11500,-160,5,-1.37,7414842680,623613,129.30,11750,12390,11400,15150,8170,11660,11890.13,0.21,0,-35228,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1089,68.86,11.24,12,6.58,167.00,1023.00,27583,20230327,-58.31,7780,20230209,47.81,27583,-58.31,20230327,7780,47.81,20230209,35450,-67.56,20230327,10000,15.00,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,141143,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11470,-190,5,-1.63,7041575530,591098,122.56,11750,12390,11400,15150,8170,11660,11912.70,0.21,0,-37101,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1086,68.68,11.21,12,6.24,167.00,1023.00,27583,20230327,-58.42,7780,20230209,47.43,27583,-58.42,20230327,7780,47.43,20230209,35450,-67.64,20230327,10000,14.70,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,131143,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11440,-220,5,-1.89,6466883850,541129,112.20,11750,12390,11440,15150,8170,11660,11950.72,0.21,0,-37101,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1084,68.50,11.18,12,5.71,167.00,1023.00,27583,20230327,-58.53,7780,20230209,47.04,27583,-58.53,20230327,7780,47.04,20230209,35450,-67.73,20230327,10000,14.40,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,121155,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11530,-130,5,-1.11,6116616160,510590,105.87,11750,12390,11500,15150,8170,11660,11979.51,0.21,0,-30405,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1092,69.04,11.27,12,5.39,167.00,1023.00,27583,20230327,-58.20,7780,20230209,48.20,27583,-58.20,20230327,7780,48.20,20230209,35450,-67.48,20230327,10000,15.30,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,111153,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11550,-110,5,-0.94,5763263710,479995,99.53,11750,12390,11510,15150,8170,11660,12006.92,0.21,0,-27738,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1094,69.16,11.29,12,5.07,167.00,1023.00,27583,20230327,-58.13,7780,20230209,48.46,27583,-58.13,20230327,7780,48.46,20230209,35450,-67.42,20230327,10000,15.50,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,101146,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11810,150,2,1.29,4640836130,383839,79.59,11750,12390,11750,15150,8170,11660,12090.58,0.21,0,-35720,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1119,70.72,11.54,12,4.05,167.00,1023.00,27583,20230327,-57.18,7780,20230209,51.80,27583,-57.18,20230327,7780,51.80,20230209,35450,-66.69,20230327,10000,18.10,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230718,091140,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11870,210,2,1.80,259928370,21927,4.55,11750,11940,11750,15150,8170,11660,11854.26,0.21,0,4843,12573,12116,11763,11306,10953,12345,11535,9,3490,100,7220,10,1,9471546,1124,71.08,11.60,12,0.23,167.00,1023.00,27583,20230327,-56.97,7780,20230209,52.57,27583,-56.97,20230327,7780,52.57,20230209,35450,-66.52,20230327,10000,18.70,20230209,3.21,N,407400,100,9 억,,20136,N,N,0,N,00,N
20230717,161144,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11660,-270,5,-2.26,5619880850,478655,117.75,11590,12220,11410,15500,8360,11930,11741.33,0.09,0,11126,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1104,69.82,11.40,12,5.05,167.00,1023.00,27583,20230327,-57.73,7780,20230209,49.87,27583,-57.73,20230327,7780,49.87,20230209,35450,-67.11,20230327,10000,16.60,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,151138,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11680,-250,5,-2.10,5415585920,461157,113.44,11590,12220,11410,15500,8360,11930,11743.48,0.09,0,8248,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1106,69.94,11.42,12,4.87,167.00,1023.00,27583,20230327,-57.66,7780,20230209,50.13,27583,-57.66,20230327,7780,50.13,20230209,35450,-67.05,20230327,10000,16.80,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,141142,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11910,-20,5,-0.17,5063367930,431251,106.09,11590,12220,11410,15500,8360,11930,11741.12,0.09,0,6817,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1128,71.32,11.64,12,4.55,167.00,1023.00,27583,20230327,-56.82,7780,20230209,53.08,27583,-56.82,20230327,7780,53.08,20230209,35450,-66.40,20230327,10000,19.10,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,131131,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11930,0,3,0.00,4667061120,397877,97.88,11590,12220,11410,15500,8360,11930,11729.91,0.09,0,-1045,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1130,71.44,11.66,12,4.20,167.00,1023.00,27583,20230327,-56.75,7780,20230209,53.34,27583,-56.75,20230327,7780,53.34,20230209,35450,-66.35,20230327,10000,19.30,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,121141,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11950,20,2,0.17,4443088520,379105,93.26,11590,12220,11410,15500,8360,11930,11719.94,0.09,0,-1422,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1132,71.56,11.68,12,4.00,167.00,1023.00,27583,20230327,-56.68,7780,20230209,53.60,27583,-56.68,20230327,7780,53.60,20230209,35450,-66.29,20230327,10000,19.50,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,111133,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11650,-280,5,-2.35,2806271020,242660,59.69,11590,11800,11410,15500,8360,11930,11564.62,0.09,0,1363,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1103,69.76,11.39,12,2.56,167.00,1023.00,27583,20230327,-57.76,7780,20230209,49.74,27583,-57.76,20230327,7780,49.74,20230209,35450,-67.14,20230327,10000,16.50,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,101132,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11480,-450,5,-3.77,1342284560,116554,28.67,11590,11800,11410,15500,8360,11930,11516.42,0.09,0,6777,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1087,68.74,11.22,12,1.23,167.00,1023.00,27583,20230327,-58.38,7780,20230209,47.56,27583,-58.38,20230327,7780,47.56,20230209,35450,-67.62,20230327,10000,14.80,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230717,091133,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11510,-420,5,-3.52,612251150,52912,13.02,11590,11800,11470,15500,8360,11930,11571.12,0.09,0,24,12770,12350,12120,11700,11470,12235,11585,9,3570,100,7390,10,1,9471546,1090,68.92,11.25,12,0.56,167.00,1023.00,27583,20230327,-58.27,7780,20230209,47.94,27583,-58.27,20230327,7780,47.94,20230209,35450,-67.53,20230327,10000,15.10,20230209,3.11,N,407400,100,9 억,,8330,N,N,0,N,00,N
20230714,161132,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11930,-540,5,-4.33,4754265270,393503,47.40,12540,12540,11890,16210,8730,12470,12082.67,0.21,0,-11558,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1130,71.44,11.66,12,4.15,167.00,1023.00,27583,20230327,-56.75,7780,20230209,53.34,27583,-56.75,20230327,7780,53.34,20230209,35450,-66.35,20230327,10000,19.30,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,151134,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11980,-490,5,-3.93,4474862350,370095,44.59,12540,12540,11890,16210,8730,12470,12091.07,0.21,0,-10955,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1135,71.74,11.71,12,3.91,167.00,1023.00,27583,20230327,-56.57,7780,20230209,53.98,27583,-56.57,20230327,7780,53.98,20230209,35450,-66.21,20230327,10000,19.80,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,141142,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11950,-520,5,-4.17,4006911700,331008,39.88,12540,12540,11890,16210,8730,12470,12105.12,0.21,0,-9309,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1132,71.56,11.68,12,3.49,167.00,1023.00,27583,20230327,-56.68,7780,20230209,53.60,27583,-56.68,20230327,7780,53.60,20230209,35450,-66.29,20230327,10000,19.50,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,131127,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12030,-440,5,-3.53,3362419040,277049,33.38,12540,12540,12000,16210,8730,12470,12136.49,0.21,0,-9525,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1139,72.04,11.76,12,2.93,167.00,1023.00,27583,20230327,-56.39,7780,20230209,54.63,27583,-56.39,20230327,7780,54.63,20230209,35450,-66.06,20230327,10000,20.30,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,121126,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12080,-390,5,-3.13,3057074970,251662,30.32,12540,12540,12020,16210,8730,12470,12147.48,0.21,0,-3677,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1144,72.34,11.81,12,2.66,167.00,1023.00,27583,20230327,-56.20,7780,20230209,55.27,27583,-56.20,20230327,7780,55.27,20230209,35450,-65.92,20230327,10000,20.80,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,111139,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12060,-410,5,-3.29,2797875080,230152,27.73,12540,12540,12030,16210,8730,12470,12156.57,0.21,0,-1801,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1142,72.22,11.79,12,2.43,167.00,1023.00,27583,20230327,-56.28,7780,20230209,55.01,27583,-56.28,20230327,7780,55.01,20230209,35450,-65.98,20230327,10000,20.60,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,101140,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12110,-360,5,-2.89,1729254540,141954,17.10,12540,12540,12030,16210,8730,12470,12181.69,0.21,0,6330,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1147,72.51,11.84,12,1.50,167.00,1023.00,27583,20230327,-56.10,7780,20230209,55.66,27583,-56.10,20230327,7780,55.66,20230209,35450,-65.84,20230327,10000,21.10,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230714,091135,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12240,-230,5,-1.84,645903800,52590,6.34,12540,12540,12030,16210,8730,12470,12281.69,0.21,0,-1220,13410,12940,12480,12010,11550,13175,12245,9,3740,100,7730,10,1,9471546,1159,73.29,11.96,12,0.56,167.00,1023.00,27583,20230327,-55.62,7780,20230209,57.33,27583,-55.62,20230327,7780,57.33,20230209,35450,-65.47,20230327,10000,22.40,20230209,3.00,N,407400,100,9 억,,19593,N,N,0,N,00,N
20230713,161127,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12470,70,2,0.56,10310868370,817282,19.93,12310,12950,12020,16120,8680,12400,12616.22,0.54,0,-34246,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1181,74.67,12.19,12,8.63,167.00,1023.00,27583,20230327,-54.79,7780,20230209,60.28,27583,-54.79,20230327,7780,60.28,20230209,35450,-64.82,20230327,10000,24.70,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,151123,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12530,130,2,1.05,10029560180,794767,19.38,12310,12950,12020,16120,8680,12400,12619.50,0.54,0,-34150,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1187,75.03,12.25,12,8.39,167.00,1023.00,27583,20230327,-54.57,7780,20230209,61.05,27583,-54.57,20230327,7780,61.05,20230209,35450,-64.65,20230327,10000,25.30,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,141123,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12460,60,2,0.48,8942803530,708063,17.26,12310,12950,12020,16120,8680,12400,12629.95,0.54,0,-37421,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1180,74.61,12.18,12,7.48,167.00,1023.00,27583,20230327,-54.83,7780,20230209,60.15,27583,-54.83,20230327,7780,60.15,20230209,35450,-64.85,20230327,10000,24.60,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,131128,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12480,80,2,0.65,8474893390,670462,16.35,12310,12950,12020,16120,8680,12400,12640.38,0.54,0,-40592,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1182,74.73,12.20,12,7.08,167.00,1023.00,27583,20230327,-54.75,7780,20230209,60.41,27583,-54.75,20230327,7780,60.41,20230209,35450,-64.80,20230327,10000,24.80,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,121122,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12550,150,2,1.21,8010969910,633395,15.44,12310,12950,12020,16120,8680,12400,12647.67,0.54,0,-36904,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1189,75.15,12.27,12,6.69,167.00,1023.00,27583,20230327,-54.50,7780,20230209,61.31,27583,-54.50,20230327,7780,61.31,20230209,35450,-64.60,20230327,10000,25.50,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,111126,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12710,310,2,2.50,7255617090,573443,13.98,12310,12950,12020,16120,8680,12400,12652.73,0.54,0,-37330,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1204,76.11,12.42,12,6.05,167.00,1023.00,27583,20230327,-53.92,7780,20230209,63.37,27583,-53.92,20230327,7780,63.37,20230209,35450,-64.15,20230327,10000,27.10,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,101119,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12670,270,2,2.18,3778136270,302097,7.37,12310,12770,12020,16120,8680,12400,12506.37,0.54,0,-5712,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1200,75.87,12.39,12,3.19,167.00,1023.00,27583,20230327,-54.07,7780,20230209,62.85,27583,-54.07,20230327,7780,62.85,20230209,35450,-64.26,20230327,10000,26.70,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230713,091122,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12480,80,2,0.65,813194970,66336,1.62,12310,12480,12020,16120,8680,12400,12258.73,0.54,0,825,14640,13520,12590,11470,10540,14080,12030,9,3720,100,7680,10,1,9471546,1182,74.73,12.20,12,0.70,167.00,1023.00,27583,20230327,-54.75,7780,20230209,60.41,27583,-54.75,20230327,7780,60.41,20230209,35450,-64.80,20230327,10000,24.80,20230209,3.04,N,407400,100,9 억,,50829,N,N,0,N,00,N
20230712,161118,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12400,790,2,6.80,52529944840,4090006,769.77,11710,13710,11660,15090,8130,11610,12843.79,0.20,0,34607,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1174,74.25,12.12,12,43.18,167.00,1023.00,27583,20230327,-55.04,7780,20230209,59.38,27583,-55.04,20230327,7780,59.38,20230209,35450,-65.02,20230327,10000,24.00,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,151109,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12350,740,2,6.37,51816151680,4032423,758.93,11710,13710,11660,15090,8130,11610,12849.90,0.20,0,24329,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1170,73.95,12.07,12,42.57,167.00,1023.00,27583,20230327,-55.23,7780,20230209,58.74,27583,-55.23,20230327,7780,58.74,20230209,35450,-65.16,20230327,10000,23.50,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,141105,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12280,670,2,5.77,50544581300,3928960,739.46,11710,13710,11660,15090,8130,11610,12864.64,0.20,0,3004,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1163,73.53,12.00,12,41.48,167.00,1023.00,27583,20230327,-55.48,7780,20230209,57.84,27583,-55.48,20230327,7780,57.84,20230209,35450,-65.36,20230327,10000,22.80,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,131107,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12530,920,2,7.92,47981162250,3722577,700.62,11710,13710,11660,15090,8130,11610,12889.26,0.20,0,948,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1187,75.03,12.25,12,39.30,167.00,1023.00,27583,20230327,-54.57,7780,20230209,61.05,27583,-54.57,20230327,7780,61.05,20230209,35450,-64.65,20230327,10000,25.30,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,121113,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12740,1130,2,9.73,43376863970,3356713,631.76,11710,13710,11660,15090,8130,11610,12922.45,0.20,0,2969,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1207,76.29,12.45,12,35.44,167.00,1023.00,27583,20230327,-53.81,7780,20230209,63.75,27583,-53.81,20230327,7780,63.75,20230209,35450,-64.06,20230327,10000,27.40,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,111113,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12500,890,2,7.67,10730210210,885842,166.72,11710,12600,11660,15090,8130,11610,12113.04,0.20,0,-1966,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1184,74.85,12.22,12,9.35,167.00,1023.00,27583,20230327,-54.68,7780,20230209,60.67,27583,-54.68,20230327,7780,60.67,20230209,35450,-64.74,20230327,10000,25.00,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,101113,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11880,270,2,2.33,4353609050,365758,68.84,11710,12130,11660,15090,8130,11610,11903.03,0.20,0,-10259,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1125,71.14,11.61,12,3.86,167.00,1023.00,27583,20230327,-56.93,7780,20230209,52.70,27583,-56.93,20230327,7780,52.70,20230209,35450,-66.49,20230327,10000,18.80,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230712,091114,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11790,180,2,1.55,766382400,65150,12.26,11710,11850,11660,15090,8130,11610,11763.51,0.20,0,5615,12176,11892,11666,11382,11156,12035,11525,9,3480,100,7190,10,1,9471546,1117,70.60,11.52,12,0.69,167.00,1023.00,27583,20230327,-57.26,7780,20230209,51.54,27583,-57.26,20230327,7780,51.54,20230209,35450,-66.74,20230327,10000,17.90,20230209,3.00,N,407400,100,9 억,,19230,N,N,0,N,00,N
20230711,161058,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11610,210,2,1.84,6162927810,525095,75.17,11460,11950,11440,14820,7980,11400,11737.61,0.12,0,7904,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1100,69.52,11.35,12,5.54,167.00,1023.00,27583,20230327,-57.91,7780,20230209,49.23,27583,-57.91,20230327,7780,49.23,20230209,35450,-67.25,20230327,10000,16.10,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,151054,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11640,240,2,2.11,5898986540,502380,71.91,11460,11950,11440,14820,7980,11400,11742.08,0.12,0,4344,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1102,69.70,11.38,12,5.30,167.00,1023.00,27583,20230327,-57.80,7780,20230209,49.61,27583,-57.80,20230327,7780,49.61,20230209,35450,-67.17,20230327,10000,16.40,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,141046,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11550,150,2,1.32,5664607120,482147,69.02,11460,11950,11440,14820,7980,11400,11748.71,0.12,0,158,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1094,69.16,11.29,12,5.09,167.00,1023.00,27583,20230327,-58.13,7780,20230209,48.46,27583,-58.13,20230327,7780,48.46,20230209,35450,-67.42,20230327,10000,15.50,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,131036,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11560,160,2,1.40,5371245830,456786,65.39,11460,11950,11440,14820,7980,11400,11758.78,0.12,0,-3910,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1095,69.22,11.30,12,4.82,167.00,1023.00,27583,20230327,-58.09,7780,20230209,48.59,27583,-58.09,20230327,7780,48.59,20230209,35450,-67.39,20230327,10000,15.60,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,121100,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11660,260,2,2.28,5024762300,427056,61.13,11460,11950,11440,14820,7980,11400,11766.05,0.12,0,-4526,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1104,69.82,11.40,12,4.51,167.00,1023.00,27583,20230327,-57.73,7780,20230209,49.87,27583,-57.73,20230327,7780,49.87,20230209,35450,-67.11,20230327,10000,16.60,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,111104,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11900,500,2,4.39,4235795500,360249,51.57,11460,11950,11440,14820,7980,11400,11757.97,0.12,0,-2641,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1127,71.26,11.63,12,3.80,167.00,1023.00,27583,20230327,-56.86,7780,20230209,52.96,27583,-56.86,20230327,7780,52.96,20230209,35450,-66.43,20230327,10000,19.00,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,101104,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11820,420,2,3.68,2706017700,231031,33.07,11460,11920,11440,14820,7980,11400,11712.79,0.12,0,-5251,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1120,70.78,11.55,12,2.44,167.00,1023.00,27583,20230327,-57.15,7780,20230209,51.93,27583,-57.15,20230327,7780,51.93,20230209,35450,-66.66,20230327,10000,18.20,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230711,091057,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11720,320,2,2.81,681528150,58624,8.39,11460,11750,11440,14820,7980,11400,11625.41,0.12,0,-3268,12733,12066,11633,10966,10533,11850,10750,9,3420,100,7060,10,1,9471546,1110,70.18,11.46,12,0.62,167.00,1023.00,27583,20230327,-57.51,7780,20230209,50.64,27583,-57.51,20230327,7780,50.64,20230209,35450,-66.94,20230327,10000,17.20,20230209,2.89,N,407400,100,9 억,,10943,N,N,0,N,00,N
20230710,161049,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11400,-230,5,-1.98,8168140370,691876,147.61,11580,12300,11200,15110,8150,11630,11806.89,0.22,0,-11269,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1080,68.26,11.14,12,7.30,167.00,1023.00,27583,20230327,-58.67,7780,20230209,46.53,27583,-58.67,20230327,7780,46.53,20230209,35450,-67.84,20230327,10000,14.00,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,151053,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11360,-270,5,-2.32,7895631590,667961,142.51,11580,12300,11200,15110,8150,11630,11820.50,0.22,0,-15460,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1076,68.02,11.10,12,7.05,167.00,1023.00,27583,20230327,-58.82,7780,20230209,46.02,27583,-58.82,20230327,7780,46.02,20230209,35450,-67.95,20230327,10000,13.60,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,141040,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11700,70,2,0.60,7296460220,616153,131.45,11580,12300,11200,15110,8150,11630,11841.96,0.22,0,-18602,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1108,70.06,11.44,12,6.51,167.00,1023.00,27583,20230327,-57.58,7780,20230209,50.39,27583,-57.58,20230327,7780,50.39,20230209,35450,-67.00,20230327,10000,17.00,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,131029,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11750,120,2,1.03,6874381520,580280,123.80,11580,12300,11200,15110,8150,11630,11846.66,0.22,0,-13362,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1113,70.36,11.49,12,6.13,167.00,1023.00,27583,20230327,-57.40,7780,20230209,51.03,27583,-57.40,20230327,7780,51.03,20230209,35450,-66.85,20230327,10000,17.50,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,121058,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11720,90,2,0.77,6564770870,553767,118.14,11580,12300,11200,15110,8150,11630,11854.75,0.22,0,-11019,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1110,70.18,11.46,12,5.85,167.00,1023.00,27583,20230327,-57.51,7780,20230209,50.64,27583,-57.51,20230327,7780,50.64,20230209,35450,-66.94,20230327,10000,17.20,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,111054,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11750,120,2,1.03,6292760220,530546,113.19,11580,12300,11200,15110,8150,11630,11860.91,0.22,0,-12223,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1113,70.36,11.49,12,5.60,167.00,1023.00,27583,20230327,-57.40,7780,20230209,51.03,27583,-57.40,20230327,7780,51.03,20230209,35450,-66.85,20230327,10000,17.50,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,101054,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11930,300,2,2.58,5738633120,483534,103.16,11580,12300,11200,15110,8150,11630,11868.11,0.22,0,-12922,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1130,71.44,11.66,12,5.11,167.00,1023.00,27583,20230327,-56.75,7780,20230209,53.34,27583,-56.75,20230327,7780,53.34,20230209,35450,-66.35,20230327,10000,19.30,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230710,091045,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11270,-360,5,-3.10,574356990,50374,10.75,11580,11630,11200,15110,8150,11630,11401.85,0.22,0,-1695,12950,12290,11940,11280,10930,12115,11105,9,3480,100,7210,10,1,9471546,1067,67.49,11.02,12,0.53,167.00,1023.00,27583,20230327,-59.14,7780,20230209,44.86,27583,-59.14,20230327,7780,44.86,20230209,35450,-68.21,20230327,10000,12.70,20230209,2.85,N,407400,100,9 억,,20639,N,N,0,N,00,N
20230707,161043,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11630,-770,5,-6.21,5434958150,454657,70.64,12340,12600,11590,16120,8680,12400,11955.38,0.06,0,14865,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1102,69.64,11.37,12,4.80,167.00,1023.00,27583,20230327,-57.84,7780,20230209,49.49,27583,-57.84,20230327,7780,49.49,20230209,35450,-67.19,20230327,10000,16.30,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,151042,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11640,-760,5,-6.13,5014697840,418499,65.02,12340,12600,11600,16120,8680,12400,11982.44,0.06,0,12468,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1102,69.70,11.38,12,4.42,167.00,1023.00,27583,20230327,-57.80,7780,20230209,49.61,27583,-57.80,20230327,7780,49.61,20230209,35450,-67.17,20230327,10000,16.40,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,141102,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11620,-780,5,-6.29,4441454710,369196,57.36,12340,12600,11600,16120,8680,12400,12029.93,0.06,0,11542,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1101,69.58,11.36,12,3.90,167.00,1023.00,27583,20230327,-57.87,7780,20230209,49.36,27583,-57.87,20230327,7780,49.36,20230209,35450,-67.22,20230327,10000,16.20,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,131049,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,11690,-710,5,-5.73,3667225960,302696,47.03,12340,12600,11650,16120,8680,12400,12115.08,0.06,0,8584,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1107,70.00,11.43,12,3.20,167.00,1023.00,27583,20230327,-57.62,7780,20230209,50.26,27583,-57.62,20230327,7780,50.26,20230209,35450,-67.02,20230327,10000,16.90,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,121053,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12030,-370,5,-2.98,2444496330,199197,30.95,12340,12600,11950,16120,8680,12400,12271.66,0.06,0,4435,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1139,72.04,11.76,12,2.10,167.00,1023.00,27583,20230327,-56.39,7780,20230209,54.63,27583,-56.39,20230327,7780,54.63,20230209,35450,-66.06,20230327,10000,20.30,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,111100,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12120,-280,5,-2.26,1686360020,136212,21.16,12340,12600,12090,16120,8680,12400,12380.39,0.06,0,920,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1148,72.57,11.85,12,1.44,167.00,1023.00,27583,20230327,-56.06,7780,20230209,55.78,27583,-56.06,20230327,7780,55.78,20230209,35450,-65.81,20230327,10000,21.20,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,101041,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12370,-30,5,-0.24,1119491230,90085,14.00,12340,12600,12250,16120,8680,12400,12427.10,0.06,0,-64,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1172,74.07,12.09,12,0.95,167.00,1023.00,27583,20230327,-55.15,7780,20230209,59.00,27583,-55.15,20230327,7780,59.00,20230209,35450,-65.11,20230327,10000,23.70,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230707,091044,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12600,200,2,1.61,421203940,33875,5.26,12340,12600,12320,16120,8680,12400,12434.21,0.06,0,-755,13940,13170,12770,12000,11600,12970,11800,9,3720,100,7680,10,1,9471546,1193,75.45,12.32,12,0.36,167.00,1023.00,27583,20230327,-54.32,7780,20230209,61.95,27583,-54.32,20230327,7780,61.95,20230209,35450,-64.46,20230327,10000,26.00,20230209,2.80,N,407400,100,9 억,,5970,N,N,0,N,00,N
20230706,161044,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12400,-630,5,-4.83,8259687710,634326,107.83,13170,13540,12370,16930,9130,13030,13022.80,0.05,0,1328,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1174,74.25,12.12,12,6.70,167.00,1023.00,27583,20230327,-55.04,7780,20230209,59.38,27583,-55.04,20230327,7780,59.38,20230209,35450,-65.02,20230327,10000,24.00,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,151044,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12370,-660,5,-5.07,7930758000,607793,103.32,13170,13540,12370,16930,9130,13030,13048.45,0.05,0,-3910,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1172,74.07,12.09,12,6.42,167.00,1023.00,27583,20230327,-55.15,7780,20230209,59.00,27583,-55.15,20230327,7780,59.00,20230209,35450,-65.11,20230327,10000,23.70,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,141045,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12650,-380,5,-2.92,6988949450,532276,90.48,13170,13540,12600,16930,9130,13030,13130.32,0.05,0,-3741,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1198,75.75,12.37,12,5.62,167.00,1023.00,27583,20230327,-54.14,7780,20230209,62.60,27583,-54.14,20230327,7780,62.60,20230209,35450,-64.32,20230327,10000,26.50,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,131041,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,12980,-50,5,-0.38,5972270730,452362,76.90,13170,13540,12980,16930,9130,13030,13202.43,0.05,0,-3074,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1229,77.72,12.69,12,4.78,167.00,1023.00,27583,20230327,-52.94,7780,20230209,66.84,27583,-52.94,20230327,7780,66.84,20230209,35450,-63.39,20230327,10000,29.80,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,121006,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13050,20,2,0.15,5539094240,419090,71.24,13170,13540,13010,16930,9130,13030,13216.98,0.05,0,-1691,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1236,78.14,12.76,12,4.42,167.00,1023.00,27583,20230327,-52.69,7780,20230209,67.74,27583,-52.69,20230327,7780,67.74,20230209,35450,-63.19,20230327,10000,30.50,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,111048,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13010,-20,5,-0.15,4627308740,349688,59.44,13170,13540,13010,16930,9130,13030,13232.70,0.05,0,-3468,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1232,77.90,12.72,12,3.69,167.00,1023.00,27583,20230327,-52.83,7780,20230209,67.22,27583,-52.83,20230327,7780,67.22,20230209,35450,-63.30,20230327,10000,30.10,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,101044,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13140,110,2,0.84,4015159460,302784,51.47,13170,13540,13060,16930,9130,13030,13260.84,0.05,0,-2163,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1245,78.68,12.84,12,3.20,167.00,1023.00,27583,20230327,-52.36,7780,20230209,68.89,27583,-52.36,20230327,7780,68.89,20230209,35450,-62.93,20230327,10000,31.40,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230706,091043,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13380,350,2,2.69,2148058960,161106,27.39,13170,13540,13160,16930,9130,13030,13333.29,0.05,0,2858,14050,13540,13270,12760,12490,13405,12625,9,3900,100,8070,10,1,9471546,1267,80.12,13.08,12,1.70,167.00,1023.00,27583,20230327,-51.49,7780,20230209,71.98,27583,-51.49,20230327,7780,71.98,20230209,35450,-62.26,20230327,10000,33.80,20230209,2.14,N,407400,100,9 억,,4642,N,N,0,N,00,N
20230705,161038,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13030,-810,5,-5.85,7622940380,577504,26.94,13770,13780,13000,17990,9690,13840,13200.16,0.08,0,-1466,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1039,78.02,12.74,12,7.24,167.00,1023.00,27583,20230327,-52.76,7780,20230209,67.48,27583,-52.76,20230327,7780,67.48,20230209,35450,-63.24,20230327,10000,30.30,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,151035,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13030,-810,5,-5.85,7232116480,547528,25.54,13770,13780,13030,17990,9690,13840,13208.61,0.08,0,-4428,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1039,78.02,12.74,12,6.87,167.00,1023.00,27583,20230327,-52.76,7780,20230209,67.48,27583,-52.76,20230327,7780,67.48,20230209,35450,-63.24,20230327,10000,30.30,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,141023,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13130,-710,5,-5.13,6371595990,481817,22.48,13770,13780,13110,17990,9690,13840,13224.03,0.08,0,-4628,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1047,78.62,12.83,12,6.04,167.00,1023.00,27583,20230327,-52.40,7780,20230209,68.77,27583,-52.40,20230327,7780,68.77,20230209,35450,-62.96,20230327,10000,31.30,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,131025,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13170,-670,5,-4.84,5620900750,424666,19.81,13770,13780,13110,17990,9690,13840,13235.98,0.08,0,512,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1050,78.86,12.87,12,5.33,167.00,1023.00,27583,20230327,-52.25,7780,20230209,69.28,27583,-52.25,20230327,7780,69.28,20230209,35450,-62.85,20230327,10000,31.70,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,121024,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13190,-650,5,-4.70,5310019840,401061,18.71,13770,13780,13110,17990,9690,13840,13239.85,0.08,0,721,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1051,78.98,12.89,12,5.03,167.00,1023.00,27583,20230327,-52.18,7780,20230209,69.54,27583,-52.18,20230327,7780,69.54,20230209,35450,-62.79,20230327,10000,31.90,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,111035,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13140,-700,5,-5.06,4969260970,375177,17.50,13770,13780,13110,17990,9690,13840,13245.03,0.08,0,143,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1047,78.68,12.84,12,4.71,167.00,1023.00,27583,20230327,-52.36,7780,20230209,68.89,27583,-52.36,20230327,7780,68.89,20230209,35450,-62.93,20230327,10000,31.40,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,101027,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13120,-720,5,-5.20,4171959380,314600,14.68,13770,13780,13110,17990,9690,13840,13261.06,0.08,0,-4721,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1046,78.56,12.83,12,3.95,167.00,1023.00,27583,20230327,-52.43,7780,20230209,68.64,27583,-52.43,20230327,7780,68.64,20230209,35450,-62.99,20230327,10000,31.20,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230705,091025,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13260,-580,5,-4.19,1670779930,125001,5.83,13770,13780,13160,17990,9690,13840,13365.93,0.08,0,-72,14933,14386,13993,13446,13053,14660,13720,8,4150,100,8580,10,1,7971546,1057,79.40,12.96,12,1.57,167.00,1023.00,27583,20230327,-51.93,7780,20230209,70.44,27583,-51.93,20230327,7780,70.44,20230209,35450,-62.60,20230327,10000,32.60,20230209,2.10,N,407400,100,7 억,,6106,N,N,0,N,00,N
20230704,161020,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13840,-3160,5,-18.59,29781764560,2127906,269.91,13600,14540,13600,22100,11900,17000,13996.10,0.15,0,-25484,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1103,82.87,13.53,12,26.69,167.00,1023.00,27583,20230327,-49.82,7780,20230209,77.89,27583,-49.82,20230327,7780,77.89,20230209,35450,-60.96,20230327,10000,38.40,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,151009,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13760,-3240,5,-19.06,28667573140,2047355,259.70,13600,14540,13600,22100,11900,17000,14002.19,0.15,0,-26696,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1097,82.40,13.45,12,25.68,167.00,1023.00,27583,20230327,-50.11,7780,20230209,76.86,27583,-50.11,20230327,7780,76.86,20230209,35450,-61.18,20230327,10000,37.60,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,141013,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13730,-3270,5,-19.24,27152958730,1937276,245.73,13600,14540,13600,22100,11900,17000,14015.99,0.15,0,-21794,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1094,82.22,13.42,12,24.30,167.00,1023.00,27583,20230327,-50.22,7780,20230209,76.48,27583,-50.22,20230327,7780,76.48,20230209,35450,-61.27,20230327,10000,37.30,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,131002,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13750,-3250,5,-19.12,25804593040,1838976,233.26,13600,14540,13600,22100,11900,17000,14031.98,0.15,0,-17855,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1096,82.34,13.44,12,23.07,167.00,1023.00,27583,20230327,-50.15,7780,20230209,76.74,27583,-50.15,20230327,7780,76.74,20230209,35450,-61.21,20230327,10000,37.50,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,121013,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,13870,-3130,5,-18.41,23498991640,1671525,212.02,13600,14540,13600,22100,11900,17000,14058.35,0.15,0,-14602,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1106,83.05,13.56,12,20.97,167.00,1023.00,27583,20230327,-49.72,7780,20230209,78.28,27583,-49.72,20230327,7780,78.28,20230209,35450,-60.87,20230327,10000,38.70,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,111006,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,14040,-2960,5,-17.41,21730554380,1545086,195.99,13600,14540,13600,22100,11900,17000,14064.23,0.15,0,-11276,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1119,84.07,13.72,12,19.38,167.00,1023.00,27583,20230327,-49.10,7780,20230209,80.46,27583,-49.10,20230327,7780,80.46,20230209,35450,-60.39,20230327,10000,40.40,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,101000,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,14080,-2920,5,-17.18,18953238170,1348055,170.99,13600,14540,13600,22100,11900,17000,14059.61,0.15,0,-2456,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1122,84.31,13.76,12,16.91,167.00,1023.00,27583,20230327,-48.95,7780,20230209,80.98,27583,-48.95,20230327,7780,80.98,20230209,35450,-60.28,20230327,10000,40.80,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230704,091001,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,14320,-2680,5,-15.76,10191584890,726362,92.14,13600,14540,13600,22100,11900,17000,14030.84,0.15,0,54248,18446,17722,17236,16512,16026,18085,16875,8,5100,100,10540,10,1,7971546,1142,85.75,14.00,12,9.11,167.00,1023.00,27583,20230327,-48.08,7780,20230209,84.06,27583,-48.08,20230327,7780,84.06,20230209,35450,-59.61,20230327,10000,43.20,20230209,2.20,N,407400,100,7 억,,11987,N,N,0,N,00,N
20230703,160950,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17000,100,2,0.59,13523441580,775895,21.39,16750,17960,16750,21950,11830,16900,17430.71,0.22,0,-7815,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1355,101.80,16.62,12,9.73,167.00,1023.00,27583,20230327,-38.37,7780,20230209,118.51,27583,-38.37,20230327,7780,118.51,20230209,35450,-52.05,20230327,10000,70.00,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,151001,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17040,140,2,0.83,13069549270,749219,20.66,16750,17960,16750,21950,11830,16900,17444.59,0.22,0,-11712,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1358,102.04,16.66,12,9.40,167.00,1023.00,27583,20230327,-38.22,7780,20230209,119.02,27583,-38.22,20230327,7780,119.02,20230209,35450,-51.93,20230327,10000,70.40,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,141001,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17130,230,2,1.36,12454924330,713186,19.66,16750,17960,16750,21950,11830,16900,17464.18,0.22,0,-7720,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1366,102.57,16.74,12,8.95,167.00,1023.00,27583,20230327,-37.90,7780,20230209,120.18,27583,-37.90,20230327,7780,120.18,20230209,35450,-51.68,20230327,10000,71.30,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,130953,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17300,400,2,2.37,11523361540,659050,18.17,16750,17960,16750,21950,11830,16900,17485.25,0.22,0,-2398,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1379,103.59,16.91,12,8.27,167.00,1023.00,27583,20230327,-37.28,7780,20230209,122.37,27583,-37.28,20230327,7780,122.37,20230209,35450,-51.20,20230327,10000,73.00,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,121000,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17390,490,2,2.90,10920531180,624221,17.21,16750,17960,16750,21950,11830,16900,17495.13,0.22,0,-1368,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1386,104.13,17.00,12,7.83,167.00,1023.00,27583,20230327,-36.95,7780,20230209,123.52,27583,-36.95,20230327,7780,123.52,20230209,35450,-50.94,20230327,10000,73.90,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,110954,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17260,360,2,2.13,5545578360,320357,8.83,16750,17550,16750,21950,11830,16900,17311.26,0.22,0,-15665,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1376,103.35,16.87,12,4.02,167.00,1023.00,27583,20230327,-37.43,7780,20230209,121.85,27583,-37.43,20230327,7780,121.85,20230209,35450,-51.31,20230327,10000,72.60,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,100940,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17190,290,2,1.72,4900635490,283134,7.81,16750,17550,16750,21950,11830,16900,17309.26,0.22,0,-16227,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1370,102.93,16.80,12,3.55,167.00,1023.00,27583,20230327,-37.68,7780,20230209,120.95,27583,-37.68,20230327,7780,120.95,20230209,35450,-51.51,20230327,10000,71.90,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N
20230703,090950,00,60.00,KOSDAQ,,기타제조,N,N,N,N,60,N,17170,270,2,1.60,986861450,58079,1.60,16750,17270,16750,21950,11830,16900,16992.51,0.22,0,9720,20253,18576,17563,15886,14873,19415,16725,8,5060,100,10470,10,1,7971546,1369,102.81,16.78,12,0.73,167.00,1023.00,27583,20230327,-37.75,7780,20230209,120.69,27583,-37.75,20230327,7780,120.69,20230209,35450,-51.57,20230327,10000,71.70,20230209,1.70,N,407400,100,7 억,,17827,N,N,0,N,00,N