KissMeData/376180/price/prices-20230901.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	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	161158	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5410	200	2	3.84	612876360	116012	64.21	5100	5410	5100	6770	3650	5210	5282.41	0.81	24290	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	996	30.91	3.11	12	0.63	175.00	1739.00	23550	20221124	-77.03	5090	20230926	6.29	11720	-53.84	20230309	5090	6.29	20230926	84300	-93.58	20221107	5090	6.29	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
3	20230927	151210	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5390	180	2	3.45	588451500	111490	61.71	5100	5410	5100	6770	3650	5210	5278.07	0.81	23614	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	993	30.80	3.10	12	0.61	175.00	1739.00	23550	20221124	-77.11	5090	20230926	5.89	11720	-54.01	20230309	5090	5.89	20230926	84300	-93.61	20221107	5090	5.89	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
4	20230927	141210	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5380	170	2	3.26	502409070	95485	52.85	5100	5390	5100	6770	3650	5210	5261.65	0.81	16603	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	991	30.74	3.09	12	0.52	175.00	1739.00	23550	20221124	-77.15	5090	20230926	5.70	11720	-54.10	20230309	5090	5.70	20230926	84300	-93.62	20221107	5090	5.70	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
5	20230927	131155	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5340	130	2	2.50	453207620	86304	47.77	5100	5370	5100	6770	3650	5210	5251.29	0.81	14866	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	983	30.51	3.07	12	0.47	175.00	1739.00	23550	20221124	-77.32	5090	20230926	4.91	11720	-54.44	20230309	5090	4.91	20230926	84300	-93.67	20221107	5090	4.91	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
6	20230927	121152	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5260	50	2	0.96	367829290	70254	38.89	5100	5330	5100	6770	3650	5210	5235.71	0.81	15097	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	969	30.06	3.02	12	0.38	175.00	1739.00	23550	20221124	-77.66	5090	20230926	3.34	11720	-55.12	20230309	5090	3.34	20230926	84300	-93.76	20221107	5090	3.34	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
7	20230927	111204	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5280	70	2	1.34	345436460	66005	36.54	5100	5330	5100	6770	3650	5210	5233.49	0.81	13689	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	972	30.17	3.04	12	0.36	175.00	1739.00	23550	20221124	-77.58	5090	20230926	3.73	11720	-54.95	20230309	5090	3.73	20230926	84300	-93.74	20221107	5090	3.73	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
8	20230927	101156	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5250	40	2	0.77	262404670	50293	27.84	5100	5310	5100	6770	3650	5210	5217.52	0.81	9372	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	967	30.00	3.02	12	0.27	175.00	1739.00	23550	20221124	-77.71	5090	20230926	3.14	11720	-55.20	20230309	5090	3.14	20230926	84300	-93.77	20221107	5090	3.14	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
9	20230927	091217	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	5300	90	2	1.73	167861710	32264	17.86	5100	5310	5100	6770	3650	5210	5202.76	0.81	10071	5583	5396	5243	5056	4903	5320	4980	19	1560	100	3640	10	1	18416858	976	30.29	3.05	12	0.18	175.00	1739.00	23550	20221124	-77.49	5090	20230926	4.13	11720	-54.78	20230309	5090	4.13	20230926	84300	-93.71	20221107	5090	4.13	20230926	5.92	N	376180	100	18 억	148977	N	N	N	N
10	20230926	161154	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5210	-90	5	-1.70	921425270	176613	185.62	5270	5430	5090	6890	3710	5300	5217.12	0.42	71566	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	960	29.77	3.00	12	0.96	175.00	1739.00	23550	20221124	-77.88	5090	20230926	2.36	11720	-55.55	20230309	5090	2.36	20230926	84300	-93.82	20221107	5090	2.36	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
11	20230926	151153	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5210	-90	5	-1.70	874500790	167592	176.14	5270	5430	5090	6890	3710	5300	5217.92	0.42	67758	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	960	29.77	3.00	12	0.91	175.00	1739.00	23550	20221124	-77.88	5090	20230926	2.36	11720	-55.55	20230309	5090	2.36	20230926	84300	-93.82	20221107	5090	2.36	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
12	20230926	141144	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5210	-90	5	-1.70	811279050	155435	163.36	5270	5430	5090	6890	3710	5300	5219.29	0.42	59261	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	960	29.77	3.00	12	0.84	175.00	1739.00	23550	20221124	-77.88	5090	20230926	2.36	11720	-55.55	20230309	5090	2.36	20230926	84300	-93.82	20221107	5090	2.36	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
13	20230926	131149	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5180	-120	5	-2.26	673757100	128778	135.35	5270	5430	5110	6890	3710	5300	5231.81	0.42	47213	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	954	29.60	2.98	12	0.70	175.00	1739.00	23550	20221124	-78.00	5110	20230926	1.37	11720	-55.80	20230309	5110	1.37	20230926	84300	-93.86	20221107	5110	1.37	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
14	20230926	121157	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5190	-110	5	-2.08	516825910	98371	103.39	5270	5430	5160	6890	3710	5300	5253.74	0.42	33370	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	956	29.66	2.98	12	0.53	175.00	1739.00	23550	20221124	-77.96	5160	20230926	0.58	11720	-55.72	20230309	5160	0.58	20230926	84300	-93.84	20221107	5160	0.58	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
15	20230926	111148	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5230	-70	5	-1.32	379804290	71988	75.66	5270	5430	5180	6890	3710	5300	5275.86	0.42	25160	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	963	29.89	3.01	12	0.39	175.00	1739.00	23550	20221124	-77.79	5180	20230926	0.97	11720	-55.38	20230309	5180	0.97	20230926	84300	-93.80	20221107	5180	0.97	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
16	20230926	101151	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5290	-10	5	-0.19	187810580	35335	37.14	5270	5430	5250	6890	3710	5300	5315.24	0.42	12050	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	974	30.23	3.04	12	0.19	175.00	1739.00	23550	20221124	-77.54	5250	20230926	0.76	11720	-54.86	20230309	5250	0.76	20230926	84300	-93.72	20221107	5250	0.76	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
17	20230926	091151	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5400	100	2	1.89	67365890	12640	13.28	5270	5430	5270	6890	3710	5300	5330.12	0.42	6426	5513	5406	5343	5236	5173	5460	5290	19	1590	100	3710	10	1	18416858	995	30.86	3.11	12	0.07	175.00	1739.00	23550	20221124	-77.07	5270	20230926	2.47	11720	-53.92	20230309	5270	2.47	20230926	84300	-93.59	20221107	5270	2.47	20230926	5.94	N	376180	100	18 억	77601	N	N	N	N
18	20230925	161155	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5300	-130	5	-2.39	496845000	93135	88.87	5280	5450	5280	7050	3810	5430	5333.74	0.25	30741	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	976	30.29	3.05	12	0.51	175.00	1739.00	23550	20221124	-77.49	5280	20230925	0.38	11720	-54.78	20230309	5280	0.38	20230925	84300	-93.71	20221107	5280	0.38	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
19	20230925	151156	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5320	-110	5	-2.03	474474260	88918	84.85	5280	5450	5280	7050	3810	5430	5335.02	0.25	30427	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	980	30.40	3.06	12	0.48	175.00	1739.00	23550	20221124	-77.41	5280	20230925	0.76	11720	-54.61	20230309	5280	0.76	20230925	84300	-93.69	20221107	5280	0.76	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
20	20230925	141138	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5320	-110	5	-2.03	366882380	68740	65.59	5280	5450	5280	7050	3810	5430	5335.88	0.25	22621	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	980	30.40	3.06	12	0.37	175.00	1739.00	23550	20221124	-77.41	5280	20230925	0.76	11720	-54.61	20230309	5280	0.76	20230925	84300	-93.69	20221107	5280	0.76	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
21	20230925	131144	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5370	-60	5	-1.10	332795380	62369	59.51	5280	5450	5280	7050	3810	5430	5334.38	0.25	18620	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	989	30.69	3.09	12	0.34	175.00	1739.00	23550	20221124	-77.20	5280	20230925	1.70	11720	-54.18	20230309	5280	1.70	20230925	84300	-93.63	20221107	5280	1.70	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
22	20230925	121149	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5380	-50	5	-0.92	315534200	59144	56.44	5280	5450	5280	7050	3810	5430	5333.38	0.25	18632	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	991	30.74	3.09	12	0.32	175.00	1739.00	23550	20221124	-77.15	5280	20230925	1.89	11720	-54.10	20230309	5280	1.89	20230925	84300	-93.62	20221107	5280	1.89	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
23	20230925	111144	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5370	-60	5	-1.10	285931690	53639	51.18	5280	5450	5280	7050	3810	5430	5328.78	0.25	17806	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	989	30.69	3.09	12	0.29	175.00	1739.00	23550	20221124	-77.20	5280	20230925	1.70	11720	-54.18	20230309	5280	1.70	20230925	84300	-93.63	20221107	5280	1.70	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
24	20230925	101147	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5350	-80	5	-1.47	224873860	42170	40.24	5280	5450	5280	7050	3810	5430	5330.19	0.25	13378	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	985	30.57	3.08	12	0.23	175.00	1739.00	23550	20221124	-77.28	5280	20230925	1.33	11720	-54.35	20230309	5280	1.33	20230925	84300	-93.65	20221107	5280	1.33	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
25	20230925	091142	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	5430	0	3	0.00	160812520	30202	28.82	5280	5430	5280	7050	3810	5430	5320.95	0.25	10338	5716	5572	5446	5302	5176	5510	5240	19	1620	100	3800	10	1	18416858	1000	31.03	3.12	12	0.16	175.00	1739.00	23550	20221124	-76.94	5280	20230925	2.84	11720	-53.67	20230309	5280	2.84	20230925	84300	-93.56	20221107	5280	2.84	20230925	5.96	N	376180	100	18 억	46952	N	N	N	N
26	20230922	161225	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5430	-70	5	-1.27	568015840	104543	81.43	5450	5590	5320	7150	3850	5500	5433.33	0.14	20804	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1000	31.03	3.12	12	0.57	175.00	1739.00	23550	20221124	-76.94	5320	20230922	2.07	11720	-53.67	20230309	5320	2.07	20230922	84300	-93.56	20221107	5320	2.07	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
27	20230922	151220	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5470	-30	5	-0.55	545573000	100411	78.21	5450	5590	5320	7150	3850	5500	5433.40	0.14	20585	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1007	31.26	3.15	12	0.55	175.00	1739.00	23550	20221124	-76.77	5320	20230922	2.82	11720	-53.33	20230309	5320	2.82	20230922	84300	-93.51	20221107	5320	2.82	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
28	20230922	141218	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5400	-100	5	-1.82	411794200	75635	58.91	5450	5590	5320	7150	3850	5500	5444.49	0.14	12581	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	995	30.86	3.11	12	0.41	175.00	1739.00	23550	20221124	-77.07	5320	20230922	1.50	11720	-53.92	20230309	5320	1.50	20230922	84300	-93.59	20221107	5320	1.50	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
29	20230922	131102	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5430	-70	5	-1.27	327039810	60150	46.85	5450	5540	5320	7150	3850	5500	5437.07	0.14	14599	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1000	31.03	3.12	12	0.33	175.00	1739.00	23550	20221124	-76.94	5320	20230922	2.07	11720	-53.67	20230309	5320	2.07	20230922	84300	-93.56	20221107	5320	2.07	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
30	20230922	121100	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5440	-60	5	-1.09	293899710	54075	42.12	5450	5540	5320	7150	3850	5500	5435.04	0.14	15082	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1002	31.09	3.13	12	0.29	175.00	1739.00	23550	20221124	-76.90	5320	20230922	2.26	11720	-53.58	20230309	5320	2.26	20230922	84300	-93.55	20221107	5320	2.26	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
31	20230922	111056	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5500	0	3	0.00	248095000	45730	35.62	5450	5500	5320	7150	3850	5500	5425.21	0.14	14717	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1013	31.43	3.16	12	0.25	175.00	1739.00	23550	20221124	-76.65	5320	20230922	3.38	11720	-53.07	20230309	5320	3.38	20230922	84300	-93.48	20221107	5320	3.38	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
32	20230922	101053	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5400	-100	5	-1.82	165017480	30456	23.72	5450	5480	5320	7150	3850	5500	5418.23	0.14	7426	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	995	30.86	3.11	12	0.17	175.00	1739.00	23550	20221124	-77.07	5320	20230922	1.50	11720	-53.92	20230309	5320	1.50	20230922	84300	-93.59	20221107	5320	1.50	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
33	20230922	091054	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5480	-20	5	-0.36	95745480	17635	13.74	5450	5480	5400	7150	3850	5500	5429.29	0.14	5396	5913	5706	5603	5396	5293	5655	5345	19	1650	100	3850	10	1	18416858	1009	31.31	3.15	12	0.10	175.00	1739.00	23550	20221124	-76.73	5400	20230922	1.48	11720	-53.24	20230309	5400	1.48	20230922	84300	-93.50	20221107	5400	1.48	20230922	6.04	N	376180	100	18 억	25320	N	N	N	N
34	20230921	161052	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5500	-310	5	-5.34	720018130	127451	134.48	5710	5810	5500	7550	4070	5810	5652.56	0.19	-9022	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1013	31.43	3.16	12	0.69	175.00	1739.00	23550	20221124	-76.65	5455	20221013	0.82	11720	-53.07	20230309	5500	0.00	20230921	84300	-93.48	20221107	5500	0.00	20230921	6.08	N	376180	100	18 억	35610	N	N	N	N
35	20230921	151043	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5570	-240	5	-4.13	640851550	113077	119.31	5710	5810	5510	7550	4070	5810	5667.39	0.19	-9700	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1026	31.83	3.20	12	0.61	175.00	1739.00	23550	20221124	-76.35	5455	20221013	2.11	11720	-52.47	20230309	5510	1.09	20230921	84300	-93.39	20221107	5510	1.09	20230921	6.08	N	376180	100	18 억	35610	N	N	N	N
36	20230921	141047	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5630	-180	5	-3.10	510217380	89678	94.62	5710	5810	5600	7550	4070	5810	5689.44	0.19	-3540	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1037	32.17	3.24	12	0.49	175.00	1739.00	23550	20221124	-76.09	5455	20221013	3.21	11720	-51.96	20230309	5600	0.54	20230921	84300	-93.32	20221107	5600	0.54	20230921	6.08	N	376180	100	18 억	35610	N	N	N	N
37	20230921	131046	50.00	KOSDAQ	신저가	기타제조	N	N	N	N	50	N	5620	-190	5	-3.27	433187420	75976	80.17	5710	5810	5610	7550	4070	5810	5701.63	0.19	-2797	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1035	32.11	3.23	12	0.41	175.00	1739.00	23550	20221124	-76.14	5455	20221013	3.02	11720	-52.05	20230309	5610	0.18	20230921	84300	-93.33	20221107	5610	0.18	20230921	6.08	N	376180	100	18 억	35610	N	N	N	N
38	20230921	121038	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5690	-120	5	-2.07	332550190	58152	61.36	5710	5810	5670	7550	4070	5810	5718.64	0.19	-2217	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1048	32.51	3.27	12	0.32	175.00	1739.00	23550	20221124	-75.84	5455	20221013	4.31	11720	-51.45	20230309	5630	1.07	20230103	84300	-93.25	20221107	5630	1.07	20230103	6.08	N	376180	100	18 억	35610	N	N	N	N
39	20230921	111101	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5720	-90	5	-1.55	208056910	36310	38.31	5710	5810	5710	7550	4070	5810	5730.02	0.19	1891	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1053	32.69	3.29	12	0.20	175.00	1739.00	23550	20221124	-75.71	5455	20221013	4.86	11720	-51.19	20230309	5630	1.60	20230103	84300	-93.21	20221107	5630	1.60	20230103	6.08	N	376180	100	18 억	35610	N	N	N	N
40	20230921	101037	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5740	-70	5	-1.20	152035670	26530	27.99	5710	5810	5710	7550	4070	5810	5730.71	0.19	868	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1057	32.80	3.30	12	0.14	175.00	1739.00	23550	20221124	-75.63	5455	20221013	5.22	11720	-51.02	20230309	5630	1.95	20230103	84300	-93.19	20221107	5630	1.95	20230103	6.08	N	376180	100	18 억	35610	N	N	N	N
41	20230921	091040	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5710	-100	5	-1.72	35213740	6156	6.50	5710	5810	5710	7550	4070	5810	5720.23	0.19	389	5943	5876	5803	5736	5663	5910	5770	19	1740	100	4060	10	1	18416858	1052	32.63	3.28	12	0.03	175.00	1739.00	23550	20221124	-75.75	5455	20221013	4.67	11720	-51.28	20230309	5630	1.42	20230103	84300	-93.23	20221107	5630	1.42	20230103	6.08	N	376180	100	18 억	35610	N	N	N	N
42	20230920	161051	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5810	-10	5	-0.17	547125950	94645	69.59	5770	5870	5730	7560	4080	5820	5780.74	0.21	-3346	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1070	33.20	3.34	12	0.51	175.00	1739.00	23550	20221124	-75.33	5455	20221013	6.51	11720	-50.43	20230309	5630	3.20	20230103	84300	-93.11	20221107	5630	3.20	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
43	20230920	151022	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	-30	5	-0.52	523808390	90627	66.64	5770	5870	5730	7560	4080	5820	5779.83	0.21	-3110	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1066	33.09	3.33	12	0.49	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
44	20230920	141040	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	-30	5	-0.52	445612830	77141	56.72	5770	5870	5730	7560	4080	5820	5776.60	0.21	-4365	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1066	33.09	3.33	12	0.42	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
45	20230920	131032	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5770	-50	5	-0.86	374294700	64813	47.66	5770	5870	5730	7560	4080	5820	5774.99	0.21	-5282	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1063	32.97	3.32	12	0.35	175.00	1739.00	23550	20221124	-75.50	5455	20221013	5.77	11720	-50.77	20230309	5630	2.49	20230103	84300	-93.16	20221107	5630	2.49	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
46	20230920	121031	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	-30	5	-0.52	325215850	56314	41.41	5770	5870	5730	7560	4080	5820	5775.04	0.21	-5223	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1066	33.09	3.33	12	0.31	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
47	20230920	111039	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5840	20	2	0.34	262924330	45587	33.52	5770	5850	5730	7560	4080	5820	5767.53	0.21	-4803	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1076	33.37	3.36	12	0.25	175.00	1739.00	23550	20221124	-75.20	5455	20221013	7.06	11720	-50.17	20230309	5630	3.73	20230103	84300	-93.07	20221107	5630	3.73	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
48	20230920	101017	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5750	-70	5	-1.20	202209790	35086	25.80	5770	5840	5730	7560	4080	5820	5763.26	0.21	-4218	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1059	32.86	3.31	12	0.19	175.00	1739.00	23550	20221124	-75.58	5455	20221013	5.41	11720	-50.94	20230309	5630	2.13	20230103	84300	-93.18	20221107	5630	2.13	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
49	20230920	091029	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-40	5	-0.69	72612660	12552	9.23	5770	5840	5770	7560	4080	5820	5784.95	0.21	-116	6020	5920	5840	5740	5660	5880	5700	19	1740	100	4070	10	1	18416858	1064	33.03	3.32	12	0.07	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.14	N	376180	100	18 억	38518	N	N	N	N
50	20230919	161026	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5820	40	2	0.69	771042000	132124	84.23	5930	5940	5760	7510	4050	5780	5835.72	0.33	-22408	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1072	33.26	3.35	12	0.72	175.00	1739.00	23550	20221124	-75.29	5455	20221013	6.69	11720	-50.34	20230309	5630	3.37	20230103	84300	-93.10	20221107	5630	3.37	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
51	20230919	151028	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5890	110	2	1.90	716673260	122831	78.30	5930	5940	5760	7510	4050	5780	5834.63	0.33	-22825	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1085	33.66	3.39	12	0.67	175.00	1739.00	23550	20221124	-74.99	5455	20221013	7.97	11720	-49.74	20230309	5630	4.62	20230103	84300	-93.01	20221107	5630	4.62	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
52	20230919	141031	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5820	40	2	0.69	584796990	100255	63.91	5930	5940	5760	7510	4050	5780	5833.10	0.33	-20794	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1072	33.26	3.35	12	0.54	175.00	1739.00	23550	20221124	-75.29	5455	20221013	6.69	11720	-50.34	20230309	5630	3.37	20230103	84300	-93.10	20221107	5630	3.37	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
53	20230919	131011	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5810	30	2	0.52	518668830	88905	56.67	5930	5940	5760	7510	4050	5780	5833.97	0.33	-20147	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1070	33.20	3.34	12	0.48	175.00	1739.00	23550	20221124	-75.33	5455	20221013	6.51	11720	-50.43	20230309	5630	3.20	20230103	84300	-93.11	20221107	5630	3.20	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
54	20230919	121026	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	10	2	0.17	455843880	78062	49.76	5930	5940	5760	7510	4050	5780	5839.51	0.33	-19686	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1066	33.09	3.33	12	0.42	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
55	20230919	111033	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	0	3	0.00	414211350	70855	45.17	5930	5940	5760	7510	4050	5780	5845.90	0.33	-17655	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1064	33.03	3.32	12	0.38	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
56	20230919	101024	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5830	50	2	0.87	285305350	48581	30.97	5930	5940	5780	7510	4050	5780	5872.78	0.33	-14893	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1074	33.31	3.35	12	0.26	175.00	1739.00	23550	20221124	-75.24	5455	20221013	6.87	11720	-50.26	20230309	5630	3.55	20230103	84300	-93.08	20221107	5630	3.55	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
57	20230919	091023	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5880	100	2	1.73	137491340	23263	14.83	5930	5940	5870	7510	4050	5780	5910.30	0.33	-4093	6093	5936	5843	5686	5593	5890	5640	19	1730	100	4040	10	1	18416858	1083	33.60	3.38	12	0.13	175.00	1739.00	23550	20221124	-75.03	5455	20221013	7.79	11720	-49.83	20230309	5630	4.44	20230103	84300	-93.02	20221107	5630	4.44	20230103	6.15	N	376180	100	18 억	60926	N	N	N	N
58	20230918	161028	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-30	5	-0.52	920795100	156494	110.55	5810	6000	5750	7550	4070	5810	5884.06	0.45	-22959	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1064	33.03	3.32	12	0.85	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
59	20230918	151025	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-30	5	-0.52	871953390	148043	104.58	5810	6000	5750	7550	4070	5810	5889.87	0.45	-21157	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1064	33.03	3.32	12	0.80	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
60	20230918	141050	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5810	0	3	0.00	793863880	134542	95.04	5810	6000	5750	7550	4070	5810	5900.49	0.45	-18666	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1070	33.20	3.34	12	0.73	175.00	1739.00	23550	20221124	-75.33	5455	20221013	6.51	11720	-50.43	20230309	5630	3.20	20230103	84300	-93.11	20221107	5630	3.20	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
61	20230918	131022	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5870	60	2	1.03	688972790	116558	82.34	5810	6000	5750	7550	4070	5810	5910.99	0.45	-15823	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1081	33.54	3.38	12	0.63	175.00	1739.00	23550	20221124	-75.07	5455	20221013	7.61	11720	-49.91	20230309	5630	4.26	20230103	84300	-93.04	20221107	5630	4.26	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
62	20230918	121032	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5880	70	2	1.20	627981930	106149	74.99	5810	6000	5750	7550	4070	5810	5916.04	0.45	-11952	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1083	33.60	3.38	12	0.58	175.00	1739.00	23550	20221124	-75.03	5455	20221013	7.79	11720	-49.83	20230309	5630	4.44	20230103	84300	-93.02	20221107	5630	4.44	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
63	20230918	111012	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5880	70	2	1.20	575508220	97227	68.68	5810	6000	5750	7550	4070	5810	5919.22	0.45	-8728	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1083	33.60	3.38	12	0.53	175.00	1739.00	23550	20221124	-75.03	5455	20221013	7.79	11720	-49.83	20230309	5630	4.44	20230103	84300	-93.02	20221107	5630	4.44	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
64	20230918	101006	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5910	100	2	1.72	477443160	80571	56.92	5810	6000	5750	7550	4070	5810	5925.74	0.45	-4112	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1088	33.77	3.40	12	0.44	175.00	1739.00	23550	20221124	-74.90	5455	20221013	8.34	11720	-49.57	20230309	5630	4.97	20230103	84300	-92.99	20221107	5630	4.97	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
65	20230918	091012	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5890	80	2	1.38	81993300	14067	9.94	5810	5900	5750	7550	4070	5810	5828.77	0.45	-1746	6016	5912	5806	5702	5596	5965	5755	19	1740	100	4060	10	1	18416858	1085	33.66	3.39	12	0.08	175.00	1739.00	23550	20221124	-74.99	5455	20221013	7.97	11720	-49.74	20230309	5630	4.62	20230103	84300	-93.01	20221107	5630	4.62	20230103	6.27	N	376180	100	18 억	83262	N	N	N	N
66	20230915	161020	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5810	40	2	0.69	811711440	139766	100.73	5770	5910	5700	7500	4040	5770	5807.64	0.35	18610	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1070	33.20	3.34	12	0.76	175.00	1739.00	23550	20221124	-75.33	5455	20221013	6.51	11720	-50.43	20230309	5630	3.20	20230103	84300	-93.11	20221107	5630	3.20	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
67	20230915	151017	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	30	2	0.52	775973000	133604	96.29	5770	5910	5700	7500	4040	5770	5808.01	0.35	19228	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1068	33.14	3.34	12	0.73	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
68	20230915	141022	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	30	2	0.52	686795180	118180	85.17	5770	5910	5700	7500	4040	5770	5811.43	0.35	20067	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1068	33.14	3.34	12	0.64	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
69	20230915	131009	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	30	2	0.52	638898300	109914	79.21	5770	5910	5700	7500	4040	5770	5812.71	0.35	18261	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1068	33.14	3.34	12	0.60	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
70	20230915	121016	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5830	60	2	1.04	471801930	80946	58.34	5770	5910	5770	7500	4040	5770	5828.60	0.35	18719	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1074	33.31	3.35	12	0.44	175.00	1739.00	23550	20221124	-75.24	5455	20221013	6.87	11720	-50.26	20230309	5630	3.55	20230103	84300	-93.08	20221107	5630	3.55	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
71	20230915	111026	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5820	50	2	0.87	382029070	65471	47.18	5770	5910	5770	7500	4040	5770	5835.09	0.35	15386	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1072	33.26	3.35	12	0.36	175.00	1739.00	23550	20221124	-75.29	5455	20221013	6.69	11720	-50.34	20230309	5630	3.37	20230103	84300	-93.10	20221107	5630	3.37	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
72	20230915	101024	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5900	130	2	2.25	242140860	41500	29.91	5770	5900	5770	7500	4040	5770	5834.72	0.35	16921	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1087	33.71	3.39	12	0.23	175.00	1739.00	23550	20221124	-74.95	5455	20221013	8.16	11720	-49.66	20230309	5630	4.80	20230103	84300	-93.00	20221107	5630	4.80	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
73	20230915	091011	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5840	70	2	1.21	82983540	14316	10.32	5770	5840	5770	7500	4040	5770	5796.56	0.35	9679	5910	5840	5790	5720	5670	5815	5695	19	1730	100	4030	10	1	18416858	1076	33.37	3.36	12	0.08	175.00	1739.00	23550	20221124	-75.20	5455	20221013	7.06	11720	-50.17	20230309	5630	3.73	20230103	84300	-93.07	20221107	5630	3.73	20230103	6.07	N	376180	100	18 억	65207	N	N	N	N
74	20230914	161023	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5770	-20	5	-0.35	791382910	136882	50.57	5790	5860	5740	7520	4060	5790	5781.68	0.28	8705	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1063	32.97	3.32	12	0.74	175.00	1739.00	23550	20221124	-75.50	5455	20221013	5.77	11720	-50.77	20230309	5630	2.49	20230103	84300	-93.16	20221107	5630	2.49	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
75	20230914	150949	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-10	5	-0.17	681932650	117917	43.57	5790	5860	5740	7520	4060	5790	5783.16	0.28	6575	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1064	33.03	3.32	12	0.64	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
76	20230914	141016	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-10	5	-0.17	599394540	103608	38.28	5790	5860	5740	7520	4060	5790	5785.21	0.28	5858	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1064	33.03	3.32	12	0.56	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
77	20230914	130954	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	0	3	0.00	524733150	90689	33.51	5790	5860	5740	7520	4060	5790	5786.07	0.28	5300	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1066	33.09	3.33	12	0.49	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
78	20230914	121003	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5750	-40	5	-0.69	465443380	80444	29.72	5790	5860	5740	7520	4060	5790	5785.93	0.28	5850	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1059	32.86	3.31	12	0.44	175.00	1739.00	23550	20221124	-75.58	5455	20221013	5.41	11720	-50.94	20230309	5630	2.13	20230103	84300	-93.18	20221107	5630	2.13	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
79	20230914	110955	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5760	-30	5	-0.52	361302740	62361	23.04	5790	5860	5740	7520	4060	5790	5793.73	0.28	6648	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1061	32.91	3.31	12	0.34	175.00	1739.00	23550	20221124	-75.54	5455	20221013	5.59	11720	-50.85	20230309	5630	2.31	20230103	84300	-93.17	20221107	5630	2.31	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
80	20230914	100949	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	10	2	0.17	207912210	35764	13.21	5790	5860	5770	7520	4060	5790	5813.45	0.28	6480	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1068	33.14	3.34	12	0.19	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
81	20230914	091008	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5850	60	2	1.04	56363950	9703	3.59	5790	5850	5790	7520	4060	5790	5808.92	0.28	3306	6170	5980	5840	5650	5510	5910	5580	19	1730	100	4050	10	1	18416858	1077	33.43	3.36	12	0.05	175.00	1739.00	23550	20221124	-75.16	5455	20221013	7.24	11720	-50.09	20230309	5630	3.91	20230103	84300	-93.06	20221107	5630	3.91	20230103	6.02	N	376180	100	18 억	51483	N	N	N	N
82	20230913	161012	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5790	-260	5	-4.30	1532016180	262709	159.24	6000	6030	5700	7860	4240	6050	5831.64	0.29	-2297	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1066	33.09	3.33	12	1.43	175.00	1739.00	23550	20221124	-75.41	5455	20221013	6.14	11720	-50.60	20230309	5630	2.84	20230103	84300	-93.13	20221107	5630	2.84	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
83	20230913	151003	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5830	-220	5	-3.64	1435346200	246061	149.15	6000	6030	5700	7860	4240	6050	5833.29	0.29	-5926	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1074	33.31	3.35	12	1.34	175.00	1739.00	23550	20221124	-75.24	5455	20221013	6.87	11720	-50.26	20230309	5630	3.55	20230103	84300	-93.08	20221107	5630	3.55	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
84	20230913	141011	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5830	-220	5	-3.64	1313642860	225187	136.50	6000	6030	5700	7860	4240	6050	5833.56	0.29	-5363	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1074	33.31	3.35	12	1.22	175.00	1739.00	23550	20221124	-75.24	5455	20221013	6.87	11720	-50.26	20230309	5630	3.55	20230103	84300	-93.08	20221107	5630	3.55	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
85	20230913	130942	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	-250	5	-4.13	1249934060	214215	129.85	6000	6030	5700	7860	4240	6050	5834.95	0.29	-5020	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1068	33.14	3.34	12	1.16	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
86	20230913	121008	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5800	-250	5	-4.13	1133171730	194025	117.61	6000	6030	5700	7860	4240	6050	5840.34	0.29	-5417	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1068	33.14	3.34	12	1.05	175.00	1739.00	23550	20221124	-75.37	5455	20221013	6.32	11720	-50.51	20230309	5630	3.02	20230103	84300	-93.12	20221107	5630	3.02	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
87	20230913	111007	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5780	-270	5	-4.46	769159030	130839	79.31	6000	6030	5760	7860	4240	6050	5878.67	0.29	-518	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1064	33.03	3.32	12	0.71	175.00	1739.00	23550	20221124	-75.46	5455	20221013	5.96	11720	-50.68	20230309	5630	2.66	20230103	84300	-93.14	20221107	5630	2.66	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
88	20230913	100952	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5930	-120	5	-1.98	219949630	36865	22.35	6000	6030	5920	7860	4240	6050	5966.35	0.29	1593	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1092	33.89	3.41	12	0.20	175.00	1739.00	23550	20221124	-74.82	5455	20221013	8.71	11720	-49.40	20230309	5630	5.33	20230103	84300	-92.97	20221107	5630	5.33	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
89	20230913	090944	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6000	-50	5	-0.83	37663250	6297	3.82	6000	6030	5960	7860	4240	6050	5981.14	0.29	373	6210	6130	6050	5970	5890	6090	5930	19	1810	100	4230	10	1	18416858	1105	34.29	3.45	12	0.03	175.00	1739.00	23550	20221124	-74.52	5455	20221013	9.99	11720	-48.81	20230309	5630	6.57	20230103	84300	-92.88	20221107	5630	6.57	20230103	6.12	N	376180	100	18 억	52853	N	N	N	N
90	20230912	160943	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6050	-80	5	-1.31	986495710	163584	73.68	6130	6130	5970	7960	4300	6130	6030.41	0.49	-37923	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1114	34.57	3.48	12	0.89	175.00	1739.00	23550	20221124	-74.31	5455	20221013	10.91	11720	-48.38	20230309	5630	7.46	20230103	84300	-92.82	20221107	5630	7.46	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
91	20230912	150953	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5990	-140	5	-2.28	857249140	142244	64.07	6130	6130	5970	7960	4300	6130	6026.61	0.49	-29465	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1103	34.23	3.44	12	0.77	175.00	1739.00	23550	20221124	-74.56	5455	20221013	9.81	11720	-48.89	20230309	5630	6.39	20230103	84300	-92.89	20221107	5630	6.39	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
92	20230912	140950	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	5990	-140	5	-2.28	769380400	127551	57.45	6130	6130	5970	7960	4300	6130	6031.94	0.49	-28606	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1103	34.23	3.44	12	0.69	175.00	1739.00	23550	20221124	-74.56	5455	20221013	9.81	11720	-48.89	20230309	5630	6.39	20230103	84300	-92.89	20221107	5630	6.39	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
93	20230912	130937	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6010	-120	5	-1.96	544412860	90024	40.55	6130	6130	6000	7960	4300	6130	6047.42	0.49	-13465	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1107	34.34	3.46	12	0.49	175.00	1739.00	23550	20221124	-74.48	5455	20221013	10.17	11720	-48.72	20230309	5630	6.75	20230103	84300	-92.87	20221107	5630	6.75	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
94	20230912	120938	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6020	-110	5	-1.79	426902550	70480	31.75	6130	6130	6010	7960	4300	6130	6057.07	0.49	-5163	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1109	34.40	3.46	12	0.38	175.00	1739.00	23550	20221124	-74.44	5455	20221013	10.36	11720	-48.63	20230309	5630	6.93	20230103	84300	-92.86	20221107	5630	6.93	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
95	20230912	110944	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6030	-100	5	-1.63	361531270	59654	26.87	6130	6130	6010	7960	4300	6130	6060.47	0.49	-1532	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1111	34.46	3.47	12	0.32	175.00	1739.00	23550	20221124	-74.39	5455	20221013	10.54	11720	-48.55	20230309	5630	7.10	20230103	84300	-92.85	20221107	5630	7.10	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
96	20230912	100934	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	-70	5	-1.14	172241690	28316	12.75	6130	6130	6050	7960	4300	6130	6082.84	0.49	58	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1116	34.63	3.48	12	0.15	175.00	1739.00	23550	20221124	-74.27	5455	20221013	11.09	11720	-48.29	20230309	5630	7.64	20230103	84300	-92.81	20221107	5630	7.64	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
97	20230912	090956	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	-10	5	-0.16	50929900	8366	3.77	6130	6130	6050	7960	4300	6130	6087.72	0.49	-290	6323	6226	6113	6016	5903	6170	5960	19	1830	100	4290	10	1	18416858	1127	34.97	3.52	12	0.05	175.00	1739.00	23550	20221124	-74.01	5455	20221013	12.19	11720	-47.78	20230309	5630	8.70	20230103	84300	-92.74	20221107	5630	8.70	20230103	6.07	N	376180	100	18 억	90776	N	N	N	N
98	20230911	160937	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6130	-110	5	-1.76	1334759710	219498	71.46	6180	6210	6000	8110	4370	6240	6080.65	0.72	-41251	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1129	35.03	3.53	12	1.19	175.00	1739.00	23550	20221124	-73.97	5455	20221013	12.37	11720	-47.70	20230309	5630	8.88	20230103	84300	-92.73	20221107	5630	8.88	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
99	20230911	150939	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6080	-160	5	-2.56	1225207920	201518	65.61	6180	6210	6000	8110	4370	6240	6079.62	0.72	-40282	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1120	34.74	3.50	12	1.09	175.00	1739.00	23550	20221124	-74.18	5455	20221013	11.46	11720	-48.12	20230309	5630	7.99	20230103	84300	-92.79	20221107	5630	7.99	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
100	20230911	140949	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	-170	5	-2.72	826199830	135445	44.10	6180	6210	6050	8110	4370	6240	6099.54	0.72	-20806	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1118	34.69	3.49	12	0.74	175.00	1739.00	23550	20221124	-74.23	5455	20221013	11.27	11720	-48.21	20230309	5630	7.82	20230103	84300	-92.80	20221107	5630	7.82	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
101	20230911	130922	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6070	-170	5	-2.72	734563110	120374	39.19	6180	6210	6050	8110	4370	6240	6101.95	0.72	-20670	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1118	34.69	3.49	12	0.65	175.00	1739.00	23550	20221124	-74.23	5455	20221013	11.27	11720	-48.21	20230309	5630	7.82	20230103	84300	-92.80	20221107	5630	7.82	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
102	20230911	120938	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6080	-160	5	-2.56	621750270	101778	33.14	6180	6210	6060	8110	4370	6240	6108.45	0.72	-14740	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1120	34.74	3.50	12	0.55	175.00	1739.00	23550	20221124	-74.18	5455	20221013	11.46	11720	-48.12	20230309	5630	7.99	20230103	84300	-92.79	20221107	5630	7.99	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
103	20230911	110920	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6060	-180	5	-2.88	563193140	92127	29.99	6180	6210	6060	8110	4370	6240	6112.75	0.72	-13857	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1116	34.63	3.48	12	0.50	175.00	1739.00	23550	20221124	-74.27	5455	20221013	11.09	11720	-48.29	20230309	5630	7.64	20230103	84300	-92.81	20221107	5630	7.64	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
104	20230911	100922	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6090	-150	5	-2.40	398291130	64981	21.16	6180	6210	6080	8110	4370	6240	6128.76	0.72	-6918	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1122	34.80	3.50	12	0.35	175.00	1739.00	23550	20221124	-74.14	5455	20221013	11.64	11720	-48.04	20230309	5630	8.17	20230103	84300	-92.78	20221107	5630	8.17	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
105	20230911	090918	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6160	-80	5	-1.28	137458740	22295	7.26	6180	6210	6130	8110	4370	6240	6164.29	0.72	5789	6573	6406	6193	6026	5813	6490	6110	19	1870	100	4360	10	1	18416858	1134	35.20	3.54	12	0.12	175.00	1739.00	23550	20221124	-73.84	5455	20221013	12.92	11720	-47.44	20230309	5630	9.41	20230103	84300	-92.69	20221107	5630	9.41	20230103	6.18	N	376180	100	18 억	132077	N	N	N	N
106	20230908	160943	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6240	100	2	1.63	1887662290	306418	138.39	6020	6360	5980	7980	4300	6140	6160.17	0.69	4558	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1149	35.66	3.59	12	1.66	175.00	1739.00	23550	20221124	-73.50	5455	20221013	14.39	11720	-46.76	20230309	5630	10.83	20230103	84300	-92.60	20221107	5630	10.83	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
107	20230908	150944	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6230	90	2	1.47	1831161350	297353	134.30	6020	6360	5980	7980	4300	6140	6158.21	0.69	4543	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1147	35.60	3.58	12	1.61	175.00	1739.00	23550	20221124	-73.55	5455	20221013	14.21	11720	-46.84	20230309	5630	10.66	20230103	84300	-92.61	20221107	5630	10.66	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
108	20230908	140933	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6150	10	2	0.16	1698873710	275955	124.63	6020	6360	5980	7980	4300	6140	6156.34	0.69	-1967	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1133	35.14	3.54	12	1.50	175.00	1739.00	23550	20221124	-73.89	5455	20221013	12.74	11720	-47.53	20230309	5630	9.24	20230103	84300	-92.70	20221107	5630	9.24	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
109	20230908	130942	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6310	170	2	2.77	1332862100	217163	98.08	6020	6360	5980	7980	4300	6140	6137.61	0.69	2306	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1162	36.06	3.63	12	1.18	175.00	1739.00	23550	20221124	-73.21	5455	20221013	15.67	11720	-46.16	20230309	5630	12.08	20230103	84300	-92.51	20221107	5630	12.08	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
110	20230908	120954	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	-20	5	-0.33	812673810	133902	60.48	6020	6200	5980	7980	4300	6140	6069.17	0.69	13828	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1127	34.97	3.52	12	0.73	175.00	1739.00	23550	20221124	-74.01	5455	20221013	12.19	11720	-47.78	20230309	5630	8.70	20230103	84300	-92.74	20221107	5630	8.70	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
111	20230908	110948	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6080	-60	5	-0.98	448875320	73643	33.26	6020	6200	5990	7980	4300	6140	6095.29	0.69	14127	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1120	34.74	3.50	12	0.40	175.00	1739.00	23550	20221124	-74.18	5455	20221013	11.46	11720	-48.12	20230309	5630	7.99	20230103	84300	-92.79	20221107	5630	7.99	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
112	20230908	100941	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6100	-40	5	-0.65	361805940	59382	26.82	6020	6200	5990	7980	4300	6140	6092.86	0.69	16062	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1123	34.86	3.51	12	0.32	175.00	1739.00	23550	20221124	-74.10	5455	20221013	11.82	11720	-47.95	20230309	5630	8.35	20230103	84300	-92.76	20221107	5630	8.35	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
113	20230908	090948	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6160	20	2	0.33	117135610	19331	8.73	6020	6170	5990	7980	4300	6140	6059.47	0.69	3603	6473	6306	6183	6016	5893	6245	5955	19	1840	100	4290	10	1	18416858	1134	35.20	3.54	12	0.10	175.00	1739.00	23550	20221124	-73.84	5455	20221013	12.92	11720	-47.44	20230309	5630	9.41	20230103	84300	-92.69	20221107	5630	9.41	20230103	6.20	N	376180	100	18 억	127323	N	N	N	N
114	20230907	160930	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6140	-190	5	-3.00	1347754870	218066	125.94	6260	6350	6060	8220	4440	6330	6180.60	0.77	-14290	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1131	35.09	3.53	12	1.18	175.00	1739.00	23550	20221124	-73.93	5455	20221013	12.56	11720	-47.61	20230309	5630	9.06	20230103	84300	-92.72	20221107	5630	9.06	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
115	20230907	150935	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6120	-210	5	-3.32	1275743300	206304	119.15	6260	6350	6060	8220	4440	6330	6183.80	0.77	-14485	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1127	34.97	3.52	12	1.12	175.00	1739.00	23550	20221124	-74.01	5455	20221013	12.19	11720	-47.78	20230309	5630	8.70	20230103	84300	-92.74	20221107	5630	8.70	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
116	20230907	140935	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6140	-190	5	-3.00	1091441620	176084	101.69	6260	6350	6090	8220	4440	6330	6198.41	0.77	-15316	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1131	35.09	3.53	12	0.96	175.00	1739.00	23550	20221124	-73.93	5455	20221013	12.56	11720	-47.61	20230309	5630	9.06	20230103	84300	-92.72	20221107	5630	9.06	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
117	20230907	130929	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6170	-160	5	-2.53	764116000	122720	70.87	6260	6350	6170	8220	4440	6330	6226.50	0.77	-11107	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1136	35.26	3.55	12	0.67	175.00	1739.00	23550	20221124	-73.80	5455	20221013	13.11	11720	-47.35	20230309	5630	9.59	20230103	84300	-92.68	20221107	5630	9.59	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
118	20230907	120943	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6180	-150	5	-2.37	689902750	110712	63.94	6260	6350	6170	8220	4440	6330	6231.51	0.77	-11615	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1138	35.31	3.55	12	0.60	175.00	1739.00	23550	20221124	-73.76	5455	20221013	13.29	11720	-47.27	20230309	5630	9.77	20230103	84300	-92.67	20221107	5630	9.77	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
119	20230907	110932	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6180	-150	5	-2.37	638227970	102359	59.12	6260	6350	6170	8220	4440	6330	6235.19	0.77	-7803	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1138	35.31	3.55	12	0.56	175.00	1739.00	23550	20221124	-73.76	5455	20221013	13.29	11720	-47.27	20230309	5630	9.77	20230103	84300	-92.67	20221107	5630	9.77	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
120	20230907	100932	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6230	-100	5	-1.58	412332490	65880	38.05	6260	6350	6200	8220	4440	6330	6258.84	0.77	-4837	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1147	35.60	3.58	12	0.36	175.00	1739.00	23550	20221124	-73.55	5455	20221013	14.21	11720	-46.84	20230309	5630	10.66	20230103	84300	-92.61	20221107	5630	10.66	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
121	20230907	090947	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6330	0	3	0.00	112795010	17964	10.37	6260	6350	6240	8220	4440	6330	6278.95	0.77	3204	6596	6462	6346	6212	6096	6405	6155	19	1890	100	4430	10	1	18416858	1166	36.17	3.64	12	0.10	175.00	1739.00	23550	20221124	-73.12	5455	20221013	16.04	11720	-45.99	20230309	5630	12.43	20230103	84300	-92.49	20221107	5630	12.43	20230103	6.20	N	376180	100	18 억	141613	N	N	N	N
122	20230906	160933	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6330	-130	5	-2.01	1081823630	170978	101.50	6460	6480	6230	8390	4530	6460	6327.26	1.01	-43670	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1166	36.17	3.64	12	0.93	175.00	1739.00	23550	20221124	-73.12	5455	20221013	16.04	11720	-45.99	20230309	5630	12.43	20230103	84300	-92.49	20221107	5630	12.43	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
123	20230906	150936	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6260	-200	5	-3.10	1005242710	158818	94.28	6460	6480	6230	8390	4530	6460	6329.53	1.01	-41885	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1153	35.77	3.60	12	0.86	175.00	1739.00	23550	20221124	-73.42	5455	20221013	14.76	11720	-46.59	20230309	5630	11.19	20230103	84300	-92.57	20221107	5630	11.19	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
124	20230906	140936	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6280	-180	5	-2.79	859413400	135560	80.48	6460	6480	6230	8390	4530	6460	6339.73	1.01	-34894	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1157	35.89	3.61	12	0.74	175.00	1739.00	23550	20221124	-73.33	5455	20221013	15.12	11720	-46.42	20230309	5630	11.55	20230103	84300	-92.55	20221107	5630	11.55	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
125	20230906	130925	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6290	-170	5	-2.63	751354840	118343	70.26	6460	6480	6230	8390	4530	6460	6348.96	1.01	-25344	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1158	35.94	3.62	12	0.64	175.00	1739.00	23550	20221124	-73.29	5455	20221013	15.31	11720	-46.33	20230309	5630	11.72	20230103	84300	-92.54	20221107	5630	11.72	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
126	20230906	120937	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6310	-150	5	-2.32	545607910	85530	50.78	6460	6480	6290	8390	4530	6460	6379.14	1.01	-17618	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1162	36.06	3.63	12	0.46	175.00	1739.00	23550	20221124	-73.21	5455	20221013	15.67	11720	-46.16	20230309	5630	12.08	20230103	84300	-92.51	20221107	5630	12.08	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
127	20230906	110945	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6390	-70	5	-1.08	322942470	50449	29.95	6460	6480	6310	8390	4530	6460	6401.37	1.01	-5046	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1177	36.51	3.67	12	0.27	175.00	1739.00	23550	20221124	-72.87	5455	20221013	17.14	11720	-45.48	20230309	5630	13.50	20230103	84300	-92.42	20221107	5630	13.50	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
128	20230906	100921	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6390	-70	5	-1.08	232951310	36387	21.60	6460	6480	6310	8390	4530	6460	6402.05	1.01	-452	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1177	36.51	3.67	12	0.20	175.00	1739.00	23550	20221124	-72.87	5455	20221013	17.14	11720	-45.48	20230309	5630	13.50	20230103	84300	-92.42	20221107	5630	13.50	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
129	20230906	090922	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6400	-60	5	-0.93	50437170	7865	4.67	6460	6460	6310	8390	4530	6460	6412.86	1.01	-2379	6606	6532	6406	6332	6206	6570	6370	19	1930	100	4520	10	1	18416858	1179	36.57	3.68	12	0.04	175.00	1739.00	23550	20221124	-72.82	5455	20221013	17.32	11720	-45.39	20230309	5630	13.68	20230103	84300	-92.41	20221107	5630	13.68	20230103	6.20	N	376180	100	18 억	185283	N	N	N	N
130	20230905	160922	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6460	120	2	1.89	1027603740	161318	54.76	6340	6480	6280	8240	4440	6340	6369.58	1.05	-7494	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1190	36.91	3.71	12	0.88	175.00	1739.00	23550	20221124	-72.57	5455	20221013	18.42	11720	-44.88	20230309	5630	14.74	20230103	84300	-92.34	20221107	5630	14.74	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
131	20230905	150937	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6460	120	2	1.89	964045010	151472	51.42	6340	6480	6280	8240	4440	6340	6364.51	1.05	-5021	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1190	36.91	3.71	12	0.82	175.00	1739.00	23550	20221124	-72.57	5455	20221013	18.42	11720	-44.88	20230309	5630	14.74	20230103	84300	-92.34	20221107	5630	14.74	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
132	20230905	140934	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6400	60	2	0.95	791583660	124584	42.29	6340	6430	6280	8240	4440	6340	6353.82	1.05	-7231	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1179	36.57	3.68	12	0.68	175.00	1739.00	23550	20221124	-72.82	5455	20221013	17.32	11720	-45.39	20230309	5630	13.68	20230103	84300	-92.41	20221107	5630	13.68	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
133	20230905	130916	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6370	30	2	0.47	656625410	103445	35.12	6340	6430	6280	8240	4440	6340	6347.58	1.05	-13820	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1173	36.40	3.66	12	0.56	175.00	1739.00	23550	20221124	-72.95	5455	20221013	16.77	11720	-45.65	20230309	5630	13.14	20230103	84300	-92.44	20221107	5630	13.14	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
134	20230905	120918	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6360	20	2	0.32	616823360	97190	32.99	6340	6430	6280	8240	4440	6340	6346.57	1.05	-14813	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1171	36.34	3.66	12	0.53	175.00	1739.00	23550	20221124	-72.99	5455	20221013	16.59	11720	-45.73	20230309	5630	12.97	20230103	84300	-92.46	20221107	5630	12.97	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
135	20230905	110925	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6360	20	2	0.32	561592300	88522	30.05	6340	6430	6280	8240	4440	6340	6344.10	1.05	-15138	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1171	36.34	3.66	12	0.48	175.00	1739.00	23550	20221124	-72.99	5455	20221013	16.59	11720	-45.73	20230309	5630	12.97	20230103	84300	-92.46	20221107	5630	12.97	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
136	20230905	100912	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6330	-10	5	-0.16	409883120	64501	21.90	6340	6430	6290	8240	4440	6340	6354.68	1.05	-12951	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1166	36.17	3.64	12	0.35	175.00	1739.00	23550	20221124	-73.12	5455	20221013	16.04	11720	-45.99	20230309	5630	12.43	20230103	84300	-92.49	20221107	5630	12.43	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
137	20230905	090914	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6420	80	2	1.26	93158000	14635	4.97	6340	6420	6300	8240	4440	6340	6365.47	1.05	-748	6693	6516	6393	6216	6093	6455	6155	19	1900	100	4430	10	1	18416858	1182	36.69	3.69	12	0.08	175.00	1739.00	23550	20221124	-72.74	5455	20221013	17.69	11720	-45.22	20230309	5630	14.03	20230103	84300	-92.38	20221107	5630	14.03	20230103	6.33	N	376180	100	18 억	192762	N	N	N	N
138	20230904	160907	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6340	-190	5	-2.91	1840637010	288561	51.61	6570	6570	6270	8480	4580	6530	6378.71	0.96	17610	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1168	36.23	3.65	12	1.57	175.00	1739.00	23550	20221124	-73.08	5455	20221013	16.22	11720	-45.90	20230309	5630	12.61	20230103	84300	-92.48	20221107	5630	12.61	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
139	20230904	150853	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6310	-220	5	-3.37	1758909810	275627	49.29	6570	6570	6270	8480	4580	6530	6381.49	0.96	15656	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1162	36.06	3.63	12	1.50	175.00	1739.00	23550	20221124	-73.21	5455	20221013	15.67	11720	-46.16	20230309	5630	12.08	20230103	84300	-92.51	20221107	5630	12.08	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
140	20230904	140853	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6310	-220	5	-3.37	1348849890	210457	37.64	6570	6570	6280	8480	4580	6530	6409.15	0.96	2135	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1162	36.06	3.63	12	1.14	175.00	1739.00	23550	20221124	-73.21	5455	20221013	15.67	11720	-46.16	20230309	5630	12.08	20230103	84300	-92.51	20221107	5630	12.08	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
141	20230904	130906	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6340	-190	5	-2.91	1158363330	180295	32.24	6570	6570	6280	8480	4580	6530	6424.82	0.96	-8668	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1168	36.23	3.65	12	0.98	175.00	1739.00	23550	20221124	-73.08	5455	20221013	16.22	11720	-45.90	20230309	5630	12.61	20230103	84300	-92.48	20221107	5630	12.61	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
142	20230904	120851	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6330	-200	5	-3.06	970155670	150461	26.91	6570	6570	6320	8480	4580	6530	6447.89	0.96	-4905	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1166	36.17	3.64	12	0.82	175.00	1739.00	23550	20221124	-73.12	5455	20221013	16.04	11720	-45.99	20230309	5630	12.43	20230103	84300	-92.49	20221107	5630	12.43	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
143	20230904	110834	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6410	-120	5	-1.84	717011310	110799	19.81	6570	6570	6400	8480	4580	6530	6471.28	0.96	11395	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1181	36.63	3.69	12	0.60	175.00	1739.00	23550	20221124	-72.78	5455	20221013	17.51	11720	-45.31	20230309	5630	13.85	20230103	84300	-92.40	20221107	5630	13.85	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
144	20230904	100838	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6510	-20	5	-0.31	448737960	69154	12.37	6570	6570	6430	8480	4580	6530	6488.97	0.96	10281	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1199	37.20	3.74	12	0.38	175.00	1739.00	23550	20221124	-72.36	5455	20221013	19.34	11720	-44.45	20230309	5630	15.63	20230103	84300	-92.28	20221107	5630	15.63	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
145	20230904	090851	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6510	-20	5	-0.31	197018290	30386	5.43	6570	6570	6430	8480	4580	6530	6483.85	0.96	4359	7510	7020	6750	6260	5990	6885	6125	19	1950	100	4570	10	1	18416858	1199	37.20	3.74	12	0.16	175.00	1739.00	23550	20221124	-72.36	5455	20221013	19.34	11720	-44.45	20230309	5630	15.63	20230103	84300	-92.28	20221107	5630	15.63	20230103	6.13	N	376180	100	18 억	177265	N	N	N	N
146	20230901	160843	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6530	-460	5	-6.58	3711629510	549356	189.29	7050	7240	6480	9080	4900	6990	6756.70	1.04	-12757	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1203	37.31	3.76	12	2.98	175.00	1739.00	23550	20221124	-72.27	5455	20221013	19.71	11720	-44.28	20230309	5630	15.99	20230103	84300	-92.25	20221107	5630	15.99	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
147	20230901	150857	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6640	-350	5	-5.01	3462015090	511339	176.19	7050	7240	6480	9080	4900	6990	6770.49	1.04	-17417	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1223	37.94	3.82	12	2.78	175.00	1739.00	23550	20221124	-71.80	5455	20221013	21.72	11720	-43.34	20230309	5630	17.94	20230103	84300	-92.12	20221107	5630	17.94	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
148	20230901	140857	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6580	-410	5	-5.87	3132097940	461326	158.95	7050	7240	6480	9080	4900	6990	6789.34	1.04	-10821	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1212	37.60	3.78	12	2.50	175.00	1739.00	23550	20221124	-72.06	5455	20221013	20.62	11720	-43.86	20230309	5630	16.87	20230103	84300	-92.19	20221107	5630	16.87	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
149	20230901	130829	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6570	-420	5	-6.01	2570663860	375229	129.29	7050	7240	6500	9080	4900	6990	6850.92	1.04	-13265	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1210	37.54	3.78	12	2.04	175.00	1739.00	23550	20221124	-72.10	5455	20221013	20.44	11720	-43.94	20230309	5630	16.70	20230103	84300	-92.21	20221107	5630	16.70	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
150	20230901	120841	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6680	-310	5	-4.43	2110102210	305415	105.23	7050	7240	6650	9080	4900	6990	6908.97	1.04	-14362	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1230	38.17	3.84	12	1.66	175.00	1739.00	23550	20221124	-71.63	5455	20221013	22.46	11720	-43.00	20230309	5630	18.65	20230103	84300	-92.08	20221107	5630	18.65	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
151	20230901	110839	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6770	-220	5	-3.15	1681726870	241493	83.21	7050	7240	6760	9080	4900	6990	6963.87	1.04	-21767	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1247	38.69	3.89	12	1.31	175.00	1739.00	23550	20221124	-71.25	5455	20221013	24.11	11720	-42.24	20230309	5630	20.25	20230103	84300	-91.97	20221107	5630	20.25	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
152	20230901	100834	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	6860	-130	5	-1.86	1244089920	177213	61.06	7050	7240	6840	9080	4900	6990	7020.31	1.04	-31995	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1263	39.20	3.94	12	0.96	175.00	1739.00	23550	20221124	-70.87	5455	20221013	25.76	11720	-41.47	20230309	5630	21.85	20230103	84300	-91.86	20221107	5630	21.85	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N
153	20230901	090823	50.00	KOSDAQ		기타제조	N	N	N	N	50	N	7140	150	2	2.15	312675640	43812	15.10	7050	7240	7040	9080	4900	6990	7136.76	1.04	7145	7303	7146	7053	6896	6803	7100	6850	19	2090	100	4890	10	1	18416858	1315	40.80	4.11	12	0.24	175.00	1739.00	23550	20221124	-69.68	5455	20221013	30.89	11720	-39.08	20230309	5630	26.82	20230103	84300	-91.53	20221107	5630	26.82	20230103	6.03	N	376180	100	18 억	190622	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History