KissMeData/407400/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

66 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	20230927	161219	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8770	230	2	2.69	1124232470	130076	42.91	8370	8920	8300	11100	5980	8540	8642.69	0.12	17278	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1068	52.51	8.57	12	1.07	167.00	1023.00	27583	20230327	-68.21	7700	20230824	13.90	27583	-68.21	20230327	7700	13.90	20230824	35450	-75.26	20230327	7700	13.90	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
3	20230927	151232	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8740	200	2	2.34	1036765860	120093	39.62	8370	8920	8300	11100	5980	8540	8633.03	0.12	18933	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1064	52.34	8.54	12	0.99	167.00	1023.00	27583	20230327	-68.31	7700	20230824	13.51	27583	-68.31	20230327	7700	13.51	20230824	35450	-75.35	20230327	7700	13.51	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
4	20230927	141233	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8600	60	2	0.70	555503980	65047	21.46	8370	8670	8300	11100	5980	8540	8540.04	0.12	7266	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1047	51.50	8.41	12	0.53	167.00	1023.00	27583	20230327	-68.82	7700	20230824	11.69	27583	-68.82	20230327	7700	11.69	20230824	35450	-75.74	20230327	7700	11.69	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
5	20230927	131216	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8560	20	2	0.23	456052070	53472	17.64	8370	8670	8300	11100	5980	8540	8528.80	0.12	3227	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1042	51.26	8.37	12	0.44	167.00	1023.00	27583	20230327	-68.97	7700	20230824	11.17	27583	-68.97	20230327	7700	11.17	20230824	35450	-75.85	20230327	7700	11.17	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
6	20230927	121213	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8510	-30	5	-0.35	380566070	44653	14.73	8370	8660	8300	11100	5980	8540	8522.74	0.12	2538	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1036	50.96	8.32	12	0.37	167.00	1023.00	27583	20230327	-69.15	7700	20230824	10.52	27583	-69.15	20230327	7700	10.52	20230824	35450	-75.99	20230327	7700	10.52	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
7	20230927	111226	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8580	40	2	0.47	339366550	39824	13.14	8370	8660	8300	11100	5980	8540	8521.66	0.12	2726	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1045	51.38	8.39	12	0.33	167.00	1023.00	27583	20230327	-68.89	7700	20230824	11.43	27583	-68.89	20230327	7700	11.43	20230824	35450	-75.80	20230327	7700	11.43	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
8	20230927	101218	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8540	0	3	0.00	297722140	34972	11.54	8370	8660	8300	11100	5980	8540	8513.16	0.12	2925	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1040	51.14	8.35	12	0.29	167.00	1023.00	27583	20230327	-69.04	7700	20230824	10.91	27583	-69.04	20230327	7700	10.91	20230824	35450	-75.91	20230327	7700	10.91	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
9	20230927	091239	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8640	100	2	1.17	143420460	16997	5.61	8370	8640	8300	11100	5980	8540	8437.98	0.12	4166	9333	8936	8643	8246	7953	8790	8100	12	2560	100	5290	10	1	12175591	1052	51.74	8.45	12	0.14	167.00	1023.00	27583	20230327	-68.68	7700	20230824	12.21	27583	-68.68	20230327	7700	12.21	20230824	35450	-75.63	20230327	7700	12.21	20230824	4.68	N	407400	100	12 억	14353	N	N	N	N
10	20230926	161216	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8540	20	2	0.23	2628162700	300514	214.38	8550	9040	8350	11070	5970	8520	8745.78	0.07	4698	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1040	51.14	8.35	12	2.47	167.00	1023.00	27583	20230327	-69.04	7700	20230824	10.91	27583	-69.04	20230327	7700	10.91	20230824	35450	-75.91	20230327	7700	10.91	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
11	20230926	151215	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8550	30	2	0.35	2495794140	285002	203.31	8550	9040	8350	11070	5970	8520	8757.11	0.07	3981	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1041	51.20	8.36	12	2.34	167.00	1023.00	27583	20230327	-69.00	7700	20230824	11.04	27583	-69.00	20230327	7700	11.04	20230824	35450	-75.88	20230327	7700	11.04	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
12	20230926	141206	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8600	80	2	0.94	2372749510	270649	193.07	8550	9040	8350	11070	5970	8520	8766.89	0.07	4071	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1047	51.50	8.41	12	2.22	167.00	1023.00	27583	20230327	-68.82	7700	20230824	11.69	27583	-68.82	20230327	7700	11.69	20230824	35450	-75.74	20230327	7700	11.69	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
13	20230926	131210	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8690	170	2	2.00	1961119650	223647	159.54	8550	9040	8350	11070	5970	8520	8768.82	0.07	-1640	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1058	52.04	8.49	12	1.84	167.00	1023.00	27583	20230327	-68.50	7700	20230824	12.86	27583	-68.50	20230327	7700	12.86	20230824	35450	-75.49	20230327	7700	12.86	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
14	20230926	121219	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8660	140	2	1.64	1833447990	208947	149.06	8550	9040	8350	11070	5970	8520	8774.70	0.07	-1829	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1054	51.86	8.47	12	1.72	167.00	1023.00	27583	20230327	-68.60	7700	20230824	12.47	27583	-68.60	20230327	7700	12.47	20230824	35450	-75.57	20230327	7700	12.47	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
15	20230926	111209	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8640	120	2	1.41	1683983750	191606	136.69	8550	9040	8350	11070	5970	8520	8788.78	0.07	-1316	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1052	51.74	8.45	12	1.57	167.00	1023.00	27583	20230327	-68.68	7700	20230824	12.21	27583	-68.68	20230327	7700	12.21	20230824	35450	-75.63	20230327	7700	12.21	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
16	20230926	101212	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8480	-40	5	-0.47	301399510	35196	25.11	8550	8780	8350	11070	5970	8520	8563.46	0.07	9352	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1032	50.78	8.29	12	0.29	167.00	1023.00	27583	20230327	-69.26	7700	20230824	10.13	27583	-69.26	20230327	7700	10.13	20230824	35450	-76.08	20230327	7700	10.13	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
17	20230926	091213	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8700	180	2	2.11	83055080	9524	6.79	8550	8780	8550	11070	5970	8520	8720.61	0.07	4326	9573	9046	8783	8256	7993	8915	8125	12	2550	100	5280	10	1	12175591	1059	52.10	8.50	12	0.08	167.00	1023.00	27583	20230327	-68.46	7700	20230824	12.99	27583	-68.46	20230327	7700	12.99	20230824	35450	-75.46	20230327	7700	12.99	20230824	4.67	N	407400	100	12 억	8135	N	N	N	N
18	20230925	161217	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8520	-310	5	-3.51	1214397860	137589	84.24	8730	9310	8520	11470	6190	8830	8828.17	0.06	1170	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1037	51.02	8.33	12	1.13	167.00	1023.00	27583	20230327	-69.11	7700	20230824	10.65	27583	-69.11	20230327	7700	10.65	20230824	35450	-75.97	20230327	7700	10.65	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
19	20230925	151218	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8540	-290	5	-3.28	1144555510	129401	79.22	8730	9310	8540	11470	6190	8830	8845.05	0.06	501	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1040	51.14	8.35	12	1.06	167.00	1023.00	27583	20230327	-69.04	7700	20230824	10.91	27583	-69.04	20230327	7700	10.91	20230824	35450	-75.91	20230327	7700	10.91	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
20	20230925	141159	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8660	-170	5	-1.93	913118380	102479	62.74	8730	9310	8660	11470	6190	8830	8910.43	0.06	1027	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1054	51.86	8.47	12	0.84	167.00	1023.00	27583	20230327	-68.60	7700	20230824	12.47	27583	-68.60	20230327	7700	12.47	20230824	35450	-75.57	20230327	7700	12.47	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
21	20230925	131205	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8810	-20	5	-0.23	738527720	82446	50.48	8730	9310	8730	11470	6190	8830	8957.98	0.06	909	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1073	52.75	8.61	12	0.68	167.00	1023.00	27583	20230327	-68.06	7700	20230824	14.42	27583	-68.06	20230327	7700	14.42	20230824	35450	-75.15	20230327	7700	14.42	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
22	20230925	121209	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8870	40	2	0.45	664802030	74072	45.35	8730	9310	8730	11470	6190	8830	8975.41	0.06	986	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1080	53.11	8.67	12	0.61	167.00	1023.00	27583	20230327	-67.84	7700	20230824	15.19	27583	-67.84	20230327	7700	15.19	20230824	35450	-74.98	20230327	7700	15.19	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
23	20230925	111204	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8850	20	2	0.23	625221310	69619	42.62	8730	9310	8730	11470	6190	8830	8980.98	0.06	1018	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1078	52.99	8.65	12	0.57	167.00	1023.00	27583	20230327	-67.92	7700	20230824	14.94	27583	-67.92	20230327	7700	14.94	20230824	35450	-75.04	20230327	7700	14.94	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
24	20230925	101208	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8900	70	2	0.79	544751490	60539	37.06	8730	9310	8730	11470	6190	8830	8998.83	0.06	1302	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1084	53.29	8.70	12	0.50	167.00	1023.00	27583	20230327	-67.73	7700	20230824	15.58	27583	-67.73	20230327	7700	15.58	20230824	35450	-74.89	20230327	7700	15.58	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
25	20230925	091202	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8970	140	2	1.59	45929310	5194	3.18	8730	8980	8730	11470	6190	8830	8843.19	0.06	1200	9396	9112	8966	8682	8536	9040	8610	12	2640	100	5470	10	1	12175591	1092	53.71	8.77	12	0.04	167.00	1023.00	27583	20230327	-67.48	7700	20230824	16.49	27583	-67.48	20230327	7700	16.49	20230824	35450	-74.70	20230327	7700	16.49	20230824	4.66	N	407400	100	12 억	6965	N	N	N	N
26	20230922	161245	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8830	-340	5	-3.71	1436817570	158719	68.24	8980	9250	8820	11920	6420	9170	9054.20	0.05	218	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1075	52.87	8.63	12	1.30	167.00	1023.00	27583	20230327	-67.99	7700	20230824	14.68	27583	-67.99	20230327	7700	14.68	20230824	35450	-75.09	20230327	7700	14.68	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
27	20230922	151243	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8850	-320	5	-3.49	1292153400	142339	61.19	8980	9250	8850	11920	6420	9170	9078.00	0.05	-510	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1078	52.99	8.65	12	1.17	167.00	1023.00	27583	20230327	-67.92	7700	20230824	14.94	27583	-67.92	20230327	7700	14.94	20230824	35450	-75.04	20230327	7700	14.94	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
28	20230922	141239	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9070	-100	5	-1.09	926504080	101421	43.60	8980	9250	8980	11920	6420	9170	9135.23	0.05	1964	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1104	54.31	8.87	12	0.83	167.00	1023.00	27583	20230327	-67.12	7700	20230824	17.79	27583	-67.12	20230327	7700	17.79	20230824	35450	-74.41	20230327	7700	17.79	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
29	20230922	131122	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9130	-40	5	-0.44	813885560	88995	38.26	8980	9250	8980	11920	6420	9170	9145.30	0.05	4219	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1112	54.67	8.92	12	0.73	167.00	1023.00	27583	20230327	-66.90	7700	20230824	18.57	27583	-66.90	20230327	7700	18.57	20230824	35450	-74.25	20230327	7700	18.57	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
30	20230922	121120	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9120	-50	5	-0.55	658346890	71924	30.92	8980	9250	8980	11920	6420	9170	9153.37	0.05	12012	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1110	54.61	8.91	12	0.59	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	27583	-66.94	20230327	7700	18.44	20230824	35450	-74.27	20230327	7700	18.44	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
31	20230922	111116	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9170	0	3	0.00	588308490	64276	27.63	8980	9250	8980	11920	6420	9170	9152.85	0.05	13397	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1117	54.91	8.96	12	0.53	167.00	1023.00	27583	20230327	-66.75	7700	20230824	19.09	27583	-66.75	20230327	7700	19.09	20230824	35450	-74.13	20230327	7700	19.09	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
32	20230922	101112	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9120	-50	5	-0.55	467920000	51136	21.98	8980	9250	8980	11920	6420	9170	9150.50	0.05	9186	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1110	54.61	8.91	12	0.42	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	27583	-66.94	20230327	7700	18.44	20230824	35450	-74.27	20230327	7700	18.44	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
33	20230922	091113	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9220	50	2	0.55	132237680	14556	6.26	8980	9250	8980	11920	6420	9170	9084.75	0.05	2793	9816	9492	9236	8912	8656	9365	8785	12	2750	100	5680	10	1	12175591	1123	55.21	9.01	12	0.12	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	27583	-66.57	20230327	7700	19.74	20230824	35450	-73.99	20230327	7700	19.74	20230824	4.68	N	407400	100	12 억	6694	N	N	N	N
34	20230921	161112	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9170	-60	5	-0.65	2113764480	230155	30.58	9220	9560	8980	11990	6470	9230	9184.10	0.03	2324	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1117	54.91	8.96	12	1.89	167.00	1023.00	27583	20230327	-66.75	7700	20230824	19.09	27583	-66.75	20230327	7700	19.09	20230824	35450	-74.13	20230327	7700	19.09	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
35	20230921	151102	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9190	-40	5	-0.43	2046922810	222863	29.61	9220	9560	8980	11990	6470	9230	9184.67	0.03	2205	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1119	55.03	8.98	12	1.83	167.00	1023.00	27583	20230327	-66.68	7700	20230824	19.35	27583	-66.68	20230327	7700	19.35	20230824	35450	-74.08	20230327	7700	19.35	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
36	20230921	141105	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9220	-10	5	-0.11	1855890550	202148	26.86	9220	9560	8980	11990	6470	9230	9180.85	0.03	414	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1123	55.21	9.01	12	1.66	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	27583	-66.57	20230327	7700	19.74	20230824	35450	-73.99	20230327	7700	19.74	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
37	20230921	131106	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9260	30	2	0.33	1763067870	192081	25.52	9220	9560	8980	11990	6470	9230	9178.77	0.03	730	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1127	55.45	9.05	12	1.58	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	27583	-66.43	20230327	7700	20.26	20230824	35450	-73.88	20230327	7700	20.26	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
38	20230921	121057	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9290	60	2	0.65	1543470270	168321	22.36	9220	9560	8980	11990	6470	9230	9169.80	0.03	476	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1131	55.63	9.08	12	1.38	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	27583	-66.32	20230327	7700	20.65	20230824	35450	-73.79	20230327	7700	20.65	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
39	20230921	111120	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	8980	-250	5	-2.71	878347720	96730	12.85	9220	9360	8980	11990	6470	9230	9080.40	0.03	-1964	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1093	53.77	8.78	12	0.79	167.00	1023.00	27583	20230327	-67.44	7700	20230824	16.62	27583	-67.44	20230327	7700	16.62	20230824	35450	-74.67	20230327	7700	16.62	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
40	20230921	101056	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9140	-90	5	-0.98	742778690	81732	10.86	9220	9360	8990	11990	6470	9230	9087.98	0.03	-1117	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1113	54.73	8.93	12	0.67	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	27583	-66.86	20230327	7700	18.70	20230824	35450	-74.22	20230327	7700	18.70	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
41	20230921	091058	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9060	-170	5	-1.84	174916020	18997	2.52	9220	9360	9050	11990	6470	9230	9207.56	0.03	789	10216	9722	9476	8982	8736	9600	8860	12	2760	100	5720	10	1	12175591	1103	54.25	8.86	12	0.16	167.00	1023.00	27583	20230327	-67.15	7700	20230824	17.66	27583	-67.15	20230327	7700	17.66	20230824	35450	-74.44	20230327	7700	17.66	20230824	4.70	N	407400	100	12 억	4182	N	N	N	N
42	20230920	161110	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9230	-110	5	-1.18	7203718170	747674	302.05	9300	9970	9230	12140	6540	9340	9635.24	0.10	-7600	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1124	55.27	9.02	12	6.14	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	27583	-66.54	20230327	7700	19.87	20230824	35450	-73.96	20230327	7700	19.87	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
43	20230920	151040	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9260	-80	5	-0.86	7062170080	732355	295.86	9300	9970	9240	12140	6540	9340	9643.10	0.10	-6110	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1127	55.45	9.05	12	6.01	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	27583	-66.43	20230327	7700	20.26	20230824	35450	-73.88	20230327	7700	20.26	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
44	20230920	141059	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9390	50	2	0.54	6762163950	700083	282.82	9300	9970	9240	12140	6540	9340	9659.09	0.10	-4846	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1143	56.23	9.18	12	5.75	167.00	1023.00	27583	20230327	-65.96	7700	20230824	21.95	27583	-65.96	20230327	7700	21.95	20230824	35450	-73.51	20230327	7700	21.95	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
45	20230920	131050	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9300	-40	5	-0.43	6574800190	680043	274.73	9300	9970	9240	12140	6540	9340	9668.22	0.10	-1415	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1132	55.69	9.09	12	5.59	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	27583	-66.28	20230327	7700	20.78	20230824	35450	-73.77	20230327	7700	20.78	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
46	20230920	121050	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9380	40	2	0.43	6192244660	638921	258.11	9300	9970	9240	12140	6540	9340	9691.73	0.10	-3824	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1142	56.17	9.17	12	5.25	167.00	1023.00	27583	20230327	-65.99	7700	20230824	21.82	27583	-65.99	20230327	7700	21.82	20230824	35450	-73.54	20230327	7700	21.82	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
47	20230920	111058	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9530	190	2	2.03	5748708210	591957	239.14	9300	9970	9240	12140	6540	9340	9711.37	0.10	-6050	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1160	57.07	9.32	12	4.86	167.00	1023.00	27583	20230327	-65.45	7700	20230824	23.77	27583	-65.45	20230327	7700	23.77	20230824	35450	-73.12	20230327	7700	23.77	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
48	20230920	101035	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9700	360	2	3.85	2475045500	256719	103.71	9300	9790	9240	12140	6540	9340	9641.08	0.10	-8995	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1181	58.08	9.48	12	2.11	167.00	1023.00	27583	20230327	-64.83	7700	20230824	25.97	27583	-64.83	20230327	7700	25.97	20230824	35450	-72.64	20230327	7700	25.97	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
49	20230920	091047	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9440	100	2	1.07	194434690	20735	8.38	9300	9480	9240	12140	6540	9340	9377.14	0.10	1682	10160	9750	9470	9060	8780	9610	8920	12	2800	100	5790	10	1	12175591	1149	56.53	9.23	12	0.17	167.00	1023.00	27583	20230327	-65.78	7700	20230824	22.60	27583	-65.78	20230327	7700	22.60	20230824	35450	-73.37	20230327	7700	22.60	20230824	4.51	N	407400	100	12 억	11990	N	N	N	N
50	20230919	161045	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9340	-420	5	-4.30	2317333000	243735	99.58	9800	9880	9190	12680	6840	9760	9507.80	0.15	-5696	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1137	55.93	9.13	12	2.00	167.00	1023.00	27583	20230327	-66.14	7700	20230824	21.30	27583	-66.14	20230327	7700	21.30	20230824	35450	-73.65	20230327	7700	21.30	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
51	20230919	151048	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9220	-540	5	-5.53	2229177740	234257	95.70	9800	9880	9190	12680	6840	9760	9515.95	0.15	-6218	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1123	55.21	9.01	12	1.92	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	27583	-66.57	20230327	7700	19.74	20230824	35450	-73.99	20230327	7700	19.74	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
52	20230919	141050	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9280	-480	5	-4.92	1820230000	190009	77.63	9800	9880	9230	12680	6840	9760	9579.70	0.15	-4176	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1130	55.57	9.07	12	1.56	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	27583	-66.36	20230327	7700	20.52	20230824	35450	-73.82	20230327	7700	20.52	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
53	20230919	131028	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9520	-240	5	-2.46	1353954790	140288	57.31	9800	9880	9510	12680	6840	9760	9651.25	0.15	-5878	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1159	57.01	9.31	12	1.15	167.00	1023.00	27583	20230327	-65.49	7700	20230824	23.64	27583	-65.49	20230327	7700	23.64	20230824	35450	-73.15	20230327	7700	23.64	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
54	20230919	121044	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9610	-150	5	-1.54	1133389520	117173	47.87	9800	9880	9560	12680	6840	9760	9672.79	0.15	-5710	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1170	57.54	9.39	12	0.96	167.00	1023.00	27583	20230327	-65.16	7700	20230824	24.81	27583	-65.16	20230327	7700	24.81	20230824	35450	-72.89	20230327	7700	24.81	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
55	20230919	111050	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9600	-160	5	-1.64	974069580	100567	41.09	9800	9880	9600	12680	6840	9760	9685.78	0.15	-5156	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1169	57.49	9.38	12	0.83	167.00	1023.00	27583	20230327	-65.20	7700	20230824	24.68	27583	-65.20	20230327	7700	24.68	20230824	35450	-72.92	20230327	7700	24.68	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
56	20230919	101043	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9680	-80	5	-0.82	575587800	59179	24.18	9800	9880	9610	12680	6840	9760	9726.22	0.15	-3655	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1179	57.96	9.46	12	0.49	167.00	1023.00	27583	20230327	-64.91	7700	20230824	25.71	27583	-64.91	20230327	7700	25.71	20230824	35450	-72.69	20230327	7700	25.71	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
57	20230919	091041	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9760	0	3	0.00	102444260	10463	4.27	9800	9880	9760	12680	6840	9760	9791.10	0.15	-673	10253	10006	9853	9606	9453	10130	9730	12	2920	100	6050	10	1	12175591	1188	58.44	9.54	12	0.09	167.00	1023.00	27583	20230327	-64.62	7700	20230824	26.75	27583	-64.62	20230327	7700	26.75	20230824	35450	-72.47	20230327	7700	26.75	20230824	4.44	N	407400	100	12 억	17686	N	N	N	N
58	20230918	161047	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9760	-70	5	-0.71	2344484460	237684	93.55	9730	10100	9700	12770	6890	9830	9864.07	0.28	-14436	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1188	58.44	9.54	12	1.95	167.00	1023.00	27583	20230327	-64.62	7700	20230824	26.75	27583	-64.62	20230327	7700	26.75	20230824	35450	-72.47	20230327	7700	26.75	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
59	20230918	151043	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9760	-70	5	-0.71	2224250110	225368	88.70	9730	10100	9700	12770	6890	9830	9869.42	0.28	-14181	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1188	58.44	9.54	12	1.85	167.00	1023.00	27583	20230327	-64.62	7700	20230824	26.75	27583	-64.62	20230327	7700	26.75	20230824	35450	-72.47	20230327	7700	26.75	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
60	20230918	141107	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9800	-30	5	-0.31	2002014550	202594	79.74	9730	10100	9700	12770	6890	9830	9881.91	0.28	-13931	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1193	58.68	9.58	12	1.66	167.00	1023.00	27583	20230327	-64.47	7700	20230824	27.27	27583	-64.47	20230327	7700	27.27	20230824	35450	-72.36	20230327	7700	27.27	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
61	20230918	131041	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9810	-20	5	-0.20	1735663330	175376	69.02	9730	10100	9700	12770	6890	9830	9896.82	0.28	-8829	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1194	58.74	9.59	12	1.44	167.00	1023.00	27583	20230327	-64.43	7700	20230824	27.40	27583	-64.43	20230327	7700	27.40	20230824	35450	-72.33	20230327	7700	27.40	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
62	20230918	121051	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9860	30	2	0.31	1357327180	136856	53.86	9730	10100	9700	12770	6890	9830	9917.93	0.28	3457	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1201	59.04	9.64	12	1.12	167.00	1023.00	27583	20230327	-64.25	7700	20230824	28.05	27583	-64.25	20230327	7700	28.05	20230824	35450	-72.19	20230327	7700	28.05	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
63	20230918	111029	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9970	140	2	1.42	997166170	100745	39.65	9730	10100	9700	12770	6890	9830	9897.93	0.28	7463	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1214	59.70	9.75	12	0.83	167.00	1023.00	27583	20230327	-63.85	7700	20230824	29.48	27583	-63.85	20230327	7700	29.48	20230824	35450	-71.88	20230327	7700	29.48	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
64	20230918	101023	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9860	30	2	0.31	427218860	43494	17.12	9730	9960	9700	12770	6890	9830	9822.48	0.28	1011	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1201	59.04	9.64	12	0.36	167.00	1023.00	27583	20230327	-64.25	7700	20230824	28.05	27583	-64.25	20230327	7700	28.05	20230824	35450	-72.19	20230327	7700	28.05	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
65	20230918	091031	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9880	50	2	0.51	165762910	16922	6.66	9730	9960	9700	12770	6890	9830	9795.68	0.28	109	10376	10102	9966	9692	9556	10035	9625	12	2940	100	6090	10	1	12175591	1203	59.16	9.66	12	0.14	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	27583	-64.18	20230327	7700	28.31	20230824	35450	-72.13	20230327	7700	28.31	20230824	4.41	N	407400	100	12 억	33888	N	N	N	N
66	20230915	161038	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9830	-200	5	-1.99	2509245280	251553	120.84	10030	10240	9830	13030	7030	10030	9975.49	0.48	-25128	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1197	58.86	9.61	12	2.07	167.00	1023.00	27583	20230327	-64.36	7700	20230824	27.66	27583	-64.36	20230327	7700	27.66	20230824	35450	-72.27	20230327	7700	27.66	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
67	20230915	151035	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9840	-190	5	-1.89	2312533160	231557	111.23	10030	10240	9840	13030	7030	10030	9986.89	0.48	-24513	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1198	58.92	9.62	12	1.90	167.00	1023.00	27583	20230327	-64.33	7700	20230824	27.79	27583	-64.33	20230327	7700	27.79	20230824	35450	-72.24	20230327	7700	27.79	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
68	20230915	141041	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9870	-160	5	-1.60	1963105810	196103	94.20	10030	10240	9850	13030	7030	10030	10010.59	0.48	-8545	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1202	59.10	9.65	12	1.61	167.00	1023.00	27583	20230327	-64.22	7700	20230824	28.18	27583	-64.22	20230327	7700	28.18	20230824	35450	-72.16	20230327	7700	28.18	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
69	20230915	131027	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9950	-80	5	-0.80	1692518590	168770	81.07	10030	10240	9850	13030	7030	10030	10028.55	0.48	-751	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1211	59.58	9.73	12	1.39	167.00	1023.00	27583	20230327	-63.93	7700	20230824	29.22	27583	-63.93	20230327	7700	29.22	20230824	35450	-71.93	20230327	7700	29.22	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
70	20230915	121034	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9920	-110	5	-1.10	1612881000	160764	77.23	10030	10240	9850	13030	7030	10030	10032.60	0.48	1989	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1208	59.40	9.70	12	1.32	167.00	1023.00	27583	20230327	-64.04	7700	20230824	28.83	27583	-64.04	20230327	7700	28.83	20230824	35450	-72.02	20230327	7700	28.83	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
71	20230915	111044	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9860	-170	5	-1.69	1398980490	139170	66.85	10030	10240	9850	13030	7030	10030	10052.31	0.48	474	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1201	59.04	9.64	12	1.14	167.00	1023.00	27583	20230327	-64.25	7700	20230824	28.05	27583	-64.25	20230327	7700	28.05	20230824	35450	-72.19	20230327	7700	28.05	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
72	20230915	101042	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9970	-60	5	-0.60	898252130	88861	42.69	10030	10240	9970	13030	7030	10030	10108.51	0.48	11120	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1214	59.70	9.75	12	0.73	167.00	1023.00	27583	20230327	-63.85	7700	20230824	29.48	27583	-63.85	20230327	7700	29.48	20230824	35450	-71.88	20230327	7700	29.48	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
73	20230915	091029	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10120	90	2	0.90	208256930	20597	9.89	10030	10240	10000	13030	7030	10030	10111.03	0.48	4747	10216	10122	9956	9862	9696	10170	9910	12	3000	100	6210	10	1	12175591	1232	60.60	9.89	12	0.17	167.00	1023.00	27583	20230327	-63.31	7700	20230824	31.43	27583	-63.31	20230327	7700	31.43	20230824	35450	-71.45	20230327	7700	31.43	20230824	4.59	N	407400	100	12 억	59015	N	N	N	N
74	20230914	161041	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10030	230	2	2.35	2018558900	203457	35.51	9950	10050	9790	12740	6860	9800	9920.98	0.34	17673	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1221	60.06	9.80	12	1.67	167.00	1023.00	27583	20230327	-63.64	7700	20230824	30.26	27583	-63.64	20230327	7700	30.26	20230824	35450	-71.71	20230327	7700	30.26	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
75	20230914	151006	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10000	200	2	2.04	1863210800	187942	32.80	9950	10050	9790	12740	6860	9800	9913.95	0.34	15355	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1218	59.88	9.78	12	1.54	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	27583	-63.75	20230327	7700	29.87	20230824	35450	-71.79	20230327	7700	29.87	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
76	20230914	141034	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9940	140	2	1.43	1561851570	157768	27.54	9950	10020	9790	12740	6860	9800	9899.88	0.34	3131	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1210	59.52	9.72	12	1.30	167.00	1023.00	27583	20230327	-63.96	7700	20230824	29.09	27583	-63.96	20230327	7700	29.09	20230824	35450	-71.96	20230327	7700	29.09	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
77	20230914	131011	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9960	160	2	1.63	1363033150	137823	24.05	9950	9980	9790	12740	6860	9800	9889.95	0.34	-1396	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1213	59.64	9.74	12	1.13	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	27583	-63.89	20230327	7700	29.35	20230824	35450	-71.90	20230327	7700	29.35	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
78	20230914	121020	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9920	120	2	1.22	1187131060	120084	20.96	9950	9980	9790	12740	6860	9800	9886.07	0.34	-7622	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1208	59.40	9.70	12	0.99	167.00	1023.00	27583	20230327	-64.04	7700	20230824	28.83	27583	-64.04	20230327	7700	28.83	20230824	35450	-72.02	20230327	7700	28.83	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
79	20230914	111012	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9920	120	2	1.22	944471610	95622	16.69	9950	9980	9790	12740	6860	9800	9877.40	0.34	-11819	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1208	59.40	9.70	12	0.79	167.00	1023.00	27583	20230327	-64.04	7700	20230824	28.83	27583	-64.04	20230327	7700	28.83	20230824	35450	-72.02	20230327	7700	28.83	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
80	20230914	101006	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9900	100	2	1.02	554660990	56058	9.78	9950	9980	9820	12740	6860	9800	9894.97	0.34	-3279	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1205	59.28	9.68	12	0.46	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	27583	-64.11	20230327	7700	28.57	20230824	35450	-72.07	20230327	7700	28.57	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
81	20230914	091024	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9880	80	2	0.82	131518540	13324	2.33	9950	9960	9820	12740	6860	9800	9872.58	0.34	-160	10693	10246	10003	9556	9313	10125	9435	12	2940	100	6070	10	1	12175591	1203	59.16	9.66	12	0.11	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	27583	-64.18	20230327	7700	28.31	20230824	35450	-72.13	20230327	7700	28.31	20230824	4.20	N	407400	100	12 억	41342	N	N	N	N
82	20230913	161029	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9800	-150	5	-1.51	5679450680	562394	64.66	9870	10450	9760	12930	6970	9950	10099.21	0.21	16261	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1193	58.68	9.58	12	4.62	167.00	1023.00	27583	20230327	-64.47	7700	20230824	27.27	27583	-64.47	20230327	7700	27.27	20230824	35450	-72.36	20230327	7700	27.27	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
83	20230913	151020	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9780	-170	5	-1.71	5499749510	544036	62.55	9870	10450	9760	12930	6970	9950	10109.18	0.21	18855	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1191	58.56	9.56	12	4.47	167.00	1023.00	27583	20230327	-64.54	7700	20230824	27.01	27583	-64.54	20230327	7700	27.01	20230824	35450	-72.41	20230327	7700	27.01	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
84	20230913	141029	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10010	60	2	0.60	4846956130	477709	54.92	9870	10450	9760	12930	6970	9950	10146.28	0.21	41946	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1219	59.94	9.78	12	3.92	167.00	1023.00	27583	20230327	-63.71	7700	20230824	30.00	27583	-63.71	20230327	7700	30.00	20230824	35450	-71.76	20230327	7700	30.00	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
85	20230913	130959	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9870	-80	5	-0.80	4476389270	440247	50.62	9870	10450	9760	12930	6970	9950	10167.93	0.21	44237	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1202	59.10	9.65	12	3.62	167.00	1023.00	27583	20230327	-64.22	7700	20230824	28.18	27583	-64.22	20230327	7700	28.18	20230824	35450	-72.16	20230327	7700	28.18	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
86	20230913	121026	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9960	10	2	0.10	3952774150	387440	44.55	9870	10450	9760	12930	6970	9950	10202.33	0.21	57581	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1213	59.64	9.74	12	3.18	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	27583	-63.89	20230327	7700	29.35	20230824	35450	-71.90	20230327	7700	29.35	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
87	20230913	111024	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10150	200	2	2.01	3432624440	335657	38.59	9870	10450	9760	12930	6970	9950	10226.63	0.21	65521	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1236	60.78	9.92	12	2.76	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	27583	-63.20	20230327	7700	31.82	20230824	35450	-71.37	20230327	7700	31.82	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
88	20230913	101009	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10320	370	2	3.72	2639416300	258166	29.68	9870	10450	9760	12930	6970	9950	10223.78	0.21	45211	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1257	61.80	10.09	12	2.12	167.00	1023.00	27583	20230327	-62.59	7700	20230824	34.03	27583	-62.59	20230327	7700	34.03	20230824	35450	-70.89	20230327	7700	34.03	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
89	20230913	091002	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10020	70	2	0.70	308870800	31199	3.59	9870	10040	9760	12930	6970	9950	9899.92	0.21	-2349	11156	10552	10236	9632	9316	10395	9475	12	2980	100	6160	10	1	12175591	1220	60.00	9.79	12	0.26	167.00	1023.00	27583	20230327	-63.67	7700	20230824	30.13	27583	-63.67	20230327	7700	30.13	20230824	35450	-71.73	20230327	7700	30.13	20230824	3.80	N	407400	100	12 억	25353	N	N	N	N
90	20230912	161000	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9950	-570	5	-5.42	8928732710	862341	67.49	10630	10840	9920	13670	7370	10520	10354.81	1.47	-153807	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1211	59.58	9.73	12	7.08	167.00	1023.00	27583	20230327	-63.93	7700	20230824	29.22	27583	-63.93	20230327	7700	29.22	20230824	35450	-71.93	20230327	7700	29.22	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
91	20230912	151010	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9940	-580	5	-5.51	8692689090	838635	65.64	10630	10840	9920	13670	7370	10520	10365.28	1.47	-154091	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1210	59.52	9.72	12	6.89	167.00	1023.00	27583	20230327	-63.96	7700	20230824	29.09	27583	-63.96	20230327	7700	29.09	20230824	35450	-71.96	20230327	7700	29.09	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
92	20230912	141007	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10140	-380	5	-3.61	7631296640	732386	57.32	10630	10840	10010	13670	7370	10520	10419.77	1.47	-149348	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1235	60.72	9.91	12	6.02	167.00	1023.00	27583	20230327	-63.24	7700	20230824	31.69	27583	-63.24	20230327	7700	31.69	20230824	35450	-71.40	20230327	7700	31.69	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
93	20230912	130953	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10090	-430	5	-4.09	7324107010	702013	54.94	10630	10840	10010	13670	7370	10520	10433.01	1.47	-145480	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1229	60.42	9.86	12	5.77	167.00	1023.00	27583	20230327	-63.42	7700	20230824	31.04	27583	-63.42	20230327	7700	31.04	20230824	35450	-71.54	20230327	7700	31.04	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
94	20230912	120954	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10170	-350	5	-3.33	6643128470	634467	49.66	10630	10840	10130	13670	7370	10520	10470.41	1.47	-137035	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1238	60.90	9.94	12	5.21	167.00	1023.00	27583	20230327	-63.13	7700	20230824	32.08	27583	-63.13	20230327	7700	32.08	20230824	35450	-71.31	20230327	7700	32.08	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
95	20230912	111002	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10240	-280	5	-2.66	6060374140	577171	45.17	10630	10840	10160	13670	7370	10520	10500.14	1.47	-113342	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1247	61.32	10.01	12	4.74	167.00	1023.00	27583	20230327	-62.88	7700	20230824	32.99	27583	-62.88	20230327	7700	32.99	20230824	35450	-71.11	20230327	7700	32.99	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
96	20230912	100951	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10510	-10	5	-0.10	4336521670	410023	32.09	10630	10840	10370	13670	7370	10520	10576.29	1.47	-83480	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1280	62.93	10.27	12	3.37	167.00	1023.00	27583	20230327	-61.90	7700	20230824	36.49	27583	-61.90	20230327	7700	36.49	20230824	35450	-70.35	20230327	7700	36.49	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
97	20230912	091014	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10420	-100	5	-0.95	2267995920	213383	16.70	10630	10840	10400	13670	7370	10520	10628.76	1.47	-57885	11173	10846	10473	10146	9773	11010	10310	12	3150	100	6520	10	1	12175591	1269	62.40	10.19	12	1.75	167.00	1023.00	27583	20230327	-62.22	7700	20230824	35.32	27583	-62.22	20230327	7700	35.32	20230824	35450	-70.61	20230327	7700	35.32	20230824	3.98	N	407400	100	12 억	178376	N	N	N	N
98	20230911	160953	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10520	160	2	1.54	11671480350	1117522	50.73	10360	10800	10100	13460	7260	10360	10444.10	1.85	-57878	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1281	62.99	10.28	12	9.18	167.00	1023.00	27583	20230327	-61.86	7700	20230824	36.62	27583	-61.86	20230327	7700	36.62	20230824	35450	-70.32	20230327	7700	36.62	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
99	20230911	150954	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10460	100	2	0.97	11258317250	1078261	48.94	10360	10800	10100	13460	7260	10360	10441.25	1.85	-57779	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1274	62.63	10.22	12	8.86	167.00	1023.00	27583	20230327	-62.08	7700	20230824	35.84	27583	-62.08	20230327	7700	35.84	20230824	35450	-70.49	20230327	7700	35.84	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
100	20230911	141005	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10460	100	2	0.97	10335259700	990080	44.94	10360	10800	10100	13460	7260	10360	10438.89	1.85	-66793	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1274	62.63	10.22	12	8.13	167.00	1023.00	27583	20230327	-62.08	7700	20230824	35.84	27583	-62.08	20230327	7700	35.84	20230824	35450	-70.49	20230327	7700	35.84	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
101	20230911	130938	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10590	230	2	2.22	8286633020	796127	36.14	10360	10800	10100	13460	7260	10360	10408.74	1.85	-126381	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1289	63.41	10.35	12	6.54	167.00	1023.00	27583	20230327	-61.61	7700	20230824	37.53	27583	-61.61	20230327	7700	37.53	20230824	35450	-70.13	20230327	7700	37.53	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
102	20230911	120954	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10280	-80	5	-0.77	4754742880	461968	20.97	10360	10450	10100	13460	7260	10360	10292.22	1.85	-119220	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1252	61.56	10.05	12	3.79	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	27583	-62.73	20230327	7700	33.51	20230824	35450	-71.00	20230327	7700	33.51	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
103	20230911	110936	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10260	-100	5	-0.97	2336312400	227846	10.34	10360	10450	10100	13460	7260	10360	10253.45	1.85	-29570	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1249	61.44	10.03	12	1.87	167.00	1023.00	27583	20230327	-62.80	7700	20230824	33.25	27583	-62.80	20230327	7700	33.25	20230824	35450	-71.06	20230327	7700	33.25	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
104	20230911	100938	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10160	-200	5	-1.93	1946703610	189591	8.61	10360	10450	10100	13460	7260	10360	10267.43	1.85	-25880	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1237	60.84	9.93	12	1.56	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	27583	-63.17	20230327	7700	31.95	20230824	35450	-71.34	20230327	7700	31.95	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
105	20230911	090935	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10280	-80	5	-0.77	712427690	68814	3.12	10360	10450	10270	13460	7260	10360	10352.84	1.85	-24789	11273	10816	10373	9916	9473	11045	10145	12	3100	100	6420	10	1	12175591	1252	61.56	10.05	12	0.57	167.00	1023.00	27583	20230327	-62.73	7700	20230824	33.51	27583	-62.73	20230327	7700	33.51	20230824	35450	-71.00	20230327	7700	33.51	20230824	3.93	N	407400	100	12 억	224687	N	N	N	N
106	20230908	161000	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10360	520	2	5.28	22896733730	2188516	393.58	9950	10830	9930	12790	6890	9840	10462.55	0.38	185493	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1261	62.04	10.13	12	17.97	167.00	1023.00	27583	20230327	-62.44	7700	20230824	34.55	27583	-62.44	20230327	7700	34.55	20230824	35450	-70.78	20230327	7700	34.55	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
107	20230908	151001	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10380	540	2	5.49	22532387930	2153335	387.25	9950	10830	9930	12790	6890	9840	10464.23	0.38	184528	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1264	62.16	10.15	12	17.69	167.00	1023.00	27583	20230327	-62.37	7700	20230824	34.81	27583	-62.37	20230327	7700	34.81	20230824	35450	-70.72	20230327	7700	34.81	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
108	20230908	140950	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10270	430	2	4.37	21671179970	2069787	372.23	9950	10830	9930	12790	6890	9840	10470.54	0.38	186086	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1250	61.50	10.04	12	17.00	167.00	1023.00	27583	20230327	-62.77	7700	20230824	33.38	27583	-62.77	20230327	7700	33.38	20230824	35450	-71.03	20230327	7700	33.38	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
109	20230908	130959	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10490	650	2	6.61	20041838600	1912674	343.97	9950	10830	9930	12790	6890	9840	10478.76	0.38	170367	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1277	62.81	10.25	12	15.71	167.00	1023.00	27583	20230327	-61.97	7700	20230824	36.23	27583	-61.97	20230327	7700	36.23	20230824	35450	-70.41	20230327	7700	36.23	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
110	20230908	121011	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10430	590	2	6.00	18990980500	1812423	325.94	9950	10830	9930	12790	6890	9840	10478.56	0.38	162631	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1270	62.46	10.20	12	14.89	167.00	1023.00	27583	20230327	-62.19	7700	20230824	35.45	27583	-62.19	20230327	7700	35.45	20230824	35450	-70.58	20230327	7700	35.45	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
111	20230908	111005	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10460	620	2	6.30	17557190970	1674926	301.21	9950	10830	9930	12790	6890	9840	10482.73	0.38	147782	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1274	62.63	10.22	12	13.76	167.00	1023.00	27583	20230327	-62.08	7700	20230824	35.84	27583	-62.08	20230327	7700	35.84	20230824	35450	-70.49	20230327	7700	35.84	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
112	20230908	100958	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10410	570	2	5.79	13160318280	1258485	226.32	9950	10830	9930	12790	6890	9840	10457.74	0.38	79783	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1267	62.34	10.18	12	10.34	167.00	1023.00	27583	20230327	-62.26	7700	20230824	35.19	27583	-62.26	20230327	7700	35.19	20230824	35450	-70.63	20230327	7700	35.19	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
113	20230908	091005	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10060	220	2	2.24	571690330	56981	10.25	9950	10110	9930	12790	6890	9840	10036.28	0.38	-4302	10453	10146	9823	9516	9193	10300	9670	12	2950	100	6100	10	1	12175591	1225	60.24	9.83	12	0.47	167.00	1023.00	27583	20230327	-63.53	7700	20230824	30.65	27583	-63.53	20230327	7700	30.65	20230824	35450	-71.62	20230327	7700	30.65	20230824	3.99	N	407400	100	12 억	46728	N	N	N	N
114	20230907	160946	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9840	10	2	0.10	5423470540	547150	100.62	9710	10130	9500	12770	6890	9830	9912.29	0.14	30113	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1198	58.92	9.62	12	4.49	167.00	1023.00	27583	20230327	-64.33	7700	20230824	27.79	27583	-64.33	20230327	7700	27.79	20230824	35450	-72.24	20230327	7700	27.79	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
115	20230907	150951	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9880	50	2	0.51	5252922060	529832	97.44	9710	10130	9500	12770	6890	9830	9914.32	0.14	29282	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1203	59.16	9.66	12	4.35	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	27583	-64.18	20230327	7700	28.31	20230824	35450	-72.13	20230327	7700	28.31	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
116	20230907	140950	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9800	-30	5	-0.31	5018243390	505975	93.05	9710	10130	9500	12770	6890	9830	9917.97	0.14	26396	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1193	58.68	9.58	12	4.16	167.00	1023.00	27583	20230327	-64.47	7700	20230824	27.27	27583	-64.47	20230327	7700	27.27	20230824	35450	-72.36	20230327	7700	27.27	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
117	20230907	130945	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9960	130	2	1.32	4407970910	443919	81.64	9710	10130	9500	12770	6890	9830	9929.68	0.14	7114	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1213	59.64	9.74	12	3.65	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	27583	-63.89	20230327	7700	29.35	20230824	35450	-71.90	20230327	7700	29.35	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
118	20230907	121000	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10000	170	2	1.73	4057358560	408928	75.20	9710	10130	9500	12770	6890	9830	9921.95	0.14	406	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1218	59.88	9.78	12	3.36	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	27583	-63.75	20230327	7700	29.87	20230824	35450	-71.79	20230327	7700	29.87	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
119	20230907	110948	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10070	240	2	2.44	3407811080	344013	63.26	9710	10130	9500	12770	6890	9830	9906.06	0.14	-4616	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1226	60.30	9.84	12	2.83	167.00	1023.00	27583	20230327	-63.49	7700	20230824	30.78	27583	-63.49	20230327	7700	30.78	20230824	35450	-71.59	20230327	7700	30.78	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
120	20230907	100949	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9720	-110	5	-1.12	1085968280	111715	20.54	9710	9890	9500	12770	6890	9830	9720.85	0.14	79	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1183	58.20	9.50	12	0.92	167.00	1023.00	27583	20230327	-64.76	7700	20230824	26.23	27583	-64.76	20230327	7700	26.23	20230824	35450	-72.58	20230327	7700	26.23	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
121	20230907	091004	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9880	50	2	0.51	215429250	22044	4.05	9710	9880	9700	12770	6890	9830	9772.62	0.14	-1950	10563	10196	10013	9646	9463	10105	9555	12	2940	100	6090	10	1	12175591	1203	59.16	9.66	12	0.18	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	27583	-64.18	20230327	7700	28.31	20230824	35450	-72.13	20230327	7700	28.31	20230824	4.10	N	407400	100	12 억	16765	N	N	N	N
122	20230906	160949	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9830	-110	5	-1.11	5275498600	524043	42.10	10030	10380	9830	12920	6960	9940	10067.29	0.17	-3984	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1197	58.86	9.61	12	4.30	167.00	1023.00	27583	20230327	-64.36	7700	20230824	27.66	27583	-64.36	20230327	7700	27.66	20230824	35450	-72.27	20230327	7700	27.66	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
123	20230906	150952	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9880	-60	5	-0.60	5006031070	496692	39.90	10030	10380	9860	12920	6960	9940	10078.77	0.17	-4883	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1203	59.16	9.66	12	4.08	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	27583	-64.18	20230327	7700	28.31	20230824	35450	-72.13	20230327	7700	28.31	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
124	20230906	140954	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9960	20	2	0.20	4256470120	421051	33.83	10030	10380	9950	12920	6960	9940	10109.20	0.17	-5588	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1213	59.64	9.74	12	3.46	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	27583	-63.89	20230327	7700	29.35	20230824	35450	-71.90	20230327	7700	29.35	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
125	20230906	130940	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10020	80	2	0.80	3925723010	387933	31.17	10030	10380	9960	12920	6960	9940	10119.64	0.17	-5137	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1220	60.00	9.79	12	3.19	167.00	1023.00	27583	20230327	-63.67	7700	20230824	30.13	27583	-63.67	20230327	7700	30.13	20230824	35450	-71.73	20230327	7700	30.13	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
126	20230906	120955	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10000	60	2	0.60	3736379760	368993	29.64	10030	10380	9960	12920	6960	9940	10125.93	0.17	-4424	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1218	59.88	9.78	12	3.03	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	27583	-63.75	20230327	7700	29.87	20230824	35450	-71.79	20230327	7700	29.87	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
127	20230906	111002	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10070	130	2	1.31	3189768580	314362	25.25	10030	10380	9980	12920	6960	9940	10146.87	0.17	1729	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1226	60.30	9.84	12	2.58	167.00	1023.00	27583	20230327	-63.49	7700	20230824	30.78	27583	-63.49	20230327	7700	30.78	20230824	35450	-71.59	20230327	7700	30.78	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
128	20230906	100938	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10170	230	2	2.31	2432312520	239512	19.24	10030	10380	9980	12920	6960	9940	10155.38	0.17	6705	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1238	60.90	9.94	12	1.97	167.00	1023.00	27583	20230327	-63.13	7700	20230824	32.08	27583	-63.13	20230327	7700	32.08	20230824	35450	-71.31	20230327	7700	32.08	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
129	20230906	090939	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10110	170	2	1.71	255334090	25452	2.04	10030	10110	9980	12920	6960	9940	10032.35	0.17	-2717	10826	10382	10116	9672	9406	10605	9895	12	2980	100	6160	10	1	12175591	1231	60.54	9.88	12	0.21	167.00	1023.00	27583	20230327	-63.35	7700	20230824	31.30	27583	-63.35	20230327	7700	31.30	20230824	35450	-71.48	20230327	7700	31.30	20230824	4.19	N	407400	100	12 억	20174	N	N	N	N
130	20230905	160938	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9940	-70	5	-0.70	12595325980	1234270	38.80	9850	10560	9850	13010	7010	10010	10205.25	0.31	-21220	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1210	59.52	9.72	12	10.14	167.00	1023.00	27583	20230327	-63.96	7700	20230824	29.09	27583	-63.96	20230327	7700	29.09	20230824	35450	-71.96	20230327	7700	29.09	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
131	20230905	150953	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9960	-50	5	-0.50	12133001340	1187682	37.33	9850	10560	9850	13010	7010	10010	10215.78	0.31	-23565	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1213	59.64	9.74	12	9.75	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	27583	-63.89	20230327	7700	29.35	20230824	35450	-71.90	20230327	7700	29.35	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
132	20230905	140951	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9990	-20	5	-0.20	11599768040	1134135	35.65	9850	10560	9850	13010	7010	10010	10227.95	0.31	-26022	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1216	59.82	9.77	12	9.31	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
133	20230905	130932	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10010	0	3	0.00	11153000650	1089459	34.24	9850	10560	9850	13010	7010	10010	10237.29	0.31	-19619	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1219	59.94	9.78	12	8.95	167.00	1023.00	27583	20230327	-63.71	7700	20230824	30.00	27583	-63.71	20230327	7700	30.00	20230824	35450	-71.76	20230327	7700	30.00	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
134	20230905	120934	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10080	70	2	0.70	10654544580	1039910	32.69	9850	10560	9850	13010	7010	10010	10245.75	0.31	-10975	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1227	60.36	9.85	12	8.54	167.00	1023.00	27583	20230327	-63.46	7700	20230824	30.91	27583	-63.46	20230327	7700	30.91	20230824	35450	-71.57	20230327	7700	30.91	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
135	20230905	110940	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10160	150	2	1.50	9724627220	947550	29.78	9850	10560	9850	13010	7010	10010	10263.05	0.31	-14868	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1237	60.84	9.93	12	7.78	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	27583	-63.17	20230327	7700	31.95	20230824	35450	-71.34	20230327	7700	31.95	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
136	20230905	100928	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9990	-20	5	-0.20	1907886000	190139	5.98	9850	10200	9850	13010	7010	10010	10034.23	0.31	-12059	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1216	59.82	9.77	12	1.56	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
137	20230905	090930	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9910	-100	5	-1.00	471503630	47219	1.48	9850	10150	9850	13010	7010	10010	9985.21	0.31	2842	11423	10716	10173	9466	8923	11070	9820	12	3000	100	6200	10	1	12175591	1207	59.34	9.69	12	0.39	167.00	1023.00	27583	20230327	-64.07	7700	20230824	28.70	27583	-64.07	20230327	7700	28.70	20230824	35450	-72.05	20230327	7700	28.70	20230824	3.83	N	407400	100	12 억	38009	N	N	N	N
138	20230904	160923	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10010	110	2	1.11	32891631130	3154535	372.71	9800	10880	9630	12870	6930	9900	10427.34	1.12	-94425	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1219	59.94	9.78	12	25.91	167.00	1023.00	27583	20230327	-63.71	7700	20230824	30.00	27583	-63.71	20230327	7700	30.00	20230824	35450	-71.76	20230327	7700	30.00	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
139	20230904	150909	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9990	90	2	0.91	32522558650	3117683	368.35	9800	10880	9630	12870	6930	9900	10431.72	1.12	-95960	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1216	59.82	9.77	12	25.61	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
140	20230904	140909	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10090	190	2	1.92	31997781680	3065327	362.17	9800	10880	9630	12870	6930	9900	10438.69	1.12	-92906	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1229	60.42	9.86	12	25.18	167.00	1023.00	27583	20230327	-63.42	7700	20230824	31.04	27583	-63.42	20230327	7700	31.04	20230824	35450	-71.54	20230327	7700	31.04	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
141	20230904	130922	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9990	90	2	0.91	31178740770	2983639	352.52	9800	10880	9630	12870	6930	9900	10449.98	1.12	-95220	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1216	59.82	9.77	12	24.51	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
142	20230904	120906	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10150	250	2	2.53	29745670320	2841211	335.69	9800	10880	9630	12870	6930	9900	10469.45	1.12	-95514	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1236	60.78	9.92	12	23.34	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	27583	-63.20	20230327	7700	31.82	20230824	35450	-71.37	20230327	7700	31.82	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
143	20230904	110849	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10190	290	2	2.93	25810826440	2455684	290.14	9800	10880	9630	12870	6930	9900	10510.75	1.12	-69080	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1241	61.02	9.96	12	20.17	167.00	1023.00	27583	20230327	-63.06	7700	20230824	32.34	27583	-63.06	20230327	7700	32.34	20230824	35450	-71.26	20230327	7700	32.34	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
144	20230904	100853	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9780	-120	5	-1.21	1869791380	190576	22.52	9800	10040	9630	12870	6930	9900	9811.07	1.12	-31544	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1191	58.56	9.56	12	1.57	167.00	1023.00	27583	20230327	-64.54	7700	20230824	27.01	27583	-64.54	20230327	7700	27.01	20230824	35450	-72.41	20230327	7700	27.01	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
145	20230904	090905	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9870	-30	5	-0.30	480646400	49309	5.83	9800	9920	9630	12870	6930	9900	9746.33	1.12	9072	10853	10376	10113	9636	9373	10245	9505	12	2970	100	6130	10	1	12175591	1202	59.10	9.65	12	0.40	167.00	1023.00	27583	20230327	-64.22	7700	20230824	28.18	27583	-64.22	20230327	7700	28.18	20230824	35450	-72.16	20230327	7700	28.18	20230824	3.57	N	407400	100	12 억	135821	N	N	N	N
146	20230901	160858	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9900	-600	5	-5.71	8501900700	834953	13.69	10400	10590	9850	13650	7350	10500	10182.64	1.41	-44258	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1205	59.28	9.68	12	6.86	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	27583	-64.11	20230327	7700	28.57	20230824	35450	-72.07	20230327	7700	28.57	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
147	20230901	150912	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9900	-600	5	-5.71	8169957970	801428	13.14	10400	10590	9850	13650	7350	10500	10192.75	1.41	-46176	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1205	59.28	9.68	12	6.58	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	27583	-64.11	20230327	7700	28.57	20230824	35450	-72.07	20230327	7700	28.57	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
148	20230901	140911	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9990	-510	5	-4.86	7240716780	707776	11.61	10400	10590	9960	13650	7350	10500	10228.74	1.41	-34680	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1216	59.82	9.77	12	5.81	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	27583	-63.78	20230327	7700	29.74	20230824	35450	-71.82	20230327	7700	29.74	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
149	20230901	130843	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	9980	-520	5	-4.95	6731925570	656876	10.77	10400	10590	9970	13650	7350	10500	10246.89	1.41	-27404	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1215	59.76	9.76	12	5.40	167.00	1023.00	27583	20230327	-63.82	7700	20230824	29.61	27583	-63.82	20230327	7700	29.61	20230824	35450	-71.85	20230327	7700	29.61	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
150	20230901	120855	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10140	-360	5	-3.43	5863734800	570494	9.36	10400	10590	10040	13650	7350	10500	10276.82	1.41	-8772	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1235	60.72	9.91	12	4.69	167.00	1023.00	27583	20230327	-63.24	7700	20230824	31.69	27583	-63.24	20230327	7700	31.69	20230824	35450	-71.40	20230327	7700	31.69	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
151	20230901	110854	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10200	-300	5	-2.86	5437894090	528437	8.67	10400	10590	10040	13650	7350	10500	10288.96	1.41	-13748	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1242	61.08	9.97	12	4.34	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	27583	-63.02	20230327	7700	32.47	20230824	35450	-71.23	20230327	7700	32.47	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
152	20230901	100849	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10250	-250	5	-2.38	4311588710	417676	6.85	10400	10590	10120	13650	7350	10500	10321.13	1.41	-18196	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1248	61.38	10.02	12	3.43	167.00	1023.00	27583	20230327	-62.84	7700	20230824	33.12	27583	-62.84	20230327	7700	33.12	20230824	35450	-71.09	20230327	7700	33.12	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N
153	20230901	090836	60.00	KOSDAQ	기타제조	N	N	N	N	60	N	10500	0	3	0.00	897650660	86156	1.41	10400	10590	10320	13650	7350	10500	10415.04	1.41	-2656	11860	11180	10610	9930	9360	11520	10270	12	3150	100	6510	10	1	12175591	1278	62.87	10.26	12	0.71	167.00	1023.00	27583	20230327	-61.93	7700	20230824	36.36	27583	-61.93	20230327	7700	36.36	20230824	35450	-70.38	20230327	7700	36.36	20230824	3.33	N	407400	100	12 억	171818	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History