KissMeData/373200/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	161238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1581	-29	5	-1.80	955192513	605063	37.01	1585	1610	1560	2090	1127	1610	1578.66	0.24	2760	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1197	-13.99	23.95	12	0.80	-113.00	66.00	2270	20240223	-30.35	947	20240216	66.95	2270	-30.35	20240223	947	66.95	20240216	8200	-80.72	20231205	1087	45.45	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
3	20240731	151256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1580	-30	5	-1.86	923161334	584876	35.78	1585	1610	1560	2090	1127	1610	1578.39	0.24	3697	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1196	-13.98	23.94	12	0.77	-113.00	66.00	2270	20240223	-30.40	947	20240216	66.84	2270	-30.40	20240223	947	66.84	20240216	8200	-80.73	20231205	1087	45.35	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
4	20240731	141257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1578	-32	5	-1.99	812617120	515163	31.51	1585	1610	1560	2090	1127	1610	1577.40	0.24	8784	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1195	-13.96	23.91	12	0.68	-113.00	66.00	2270	20240223	-30.48	947	20240216	66.63	2270	-30.48	20240223	947	66.63	20240216	8200	-80.76	20231205	1087	45.17	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
5	20240731	131251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1581	-29	5	-1.80	682995391	432673	26.47	1585	1610	1560	2090	1127	1610	1578.55	0.24	17252	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1197	-13.99	23.95	12	0.57	-113.00	66.00	2270	20240223	-30.35	947	20240216	66.95	2270	-30.35	20240223	947	66.95	20240216	8200	-80.72	20231205	1087	45.45	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
6	20240731	121250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1584	-26	5	-1.61	642651159	407071	24.90	1585	1610	1560	2090	1127	1610	1578.72	0.24	14231	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1199	-14.02	24.00	12	0.54	-113.00	66.00	2270	20240223	-30.22	947	20240216	67.27	2270	-30.22	20240223	947	67.27	20240216	8200	-80.68	20231205	1087	45.72	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
7	20240731	111253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1580	-30	5	-1.86	532596821	337191	20.63	1585	1610	1560	2090	1127	1610	1579.51	0.24	4660	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1196	-13.98	23.94	12	0.45	-113.00	66.00	2270	20240223	-30.40	947	20240216	66.84	2270	-30.40	20240223	947	66.84	20240216	8200	-80.73	20231205	1087	45.35	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
8	20240731	101250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1607	-3	5	-0.19	395226154	250031	15.30	1585	1610	1560	2090	1127	1610	1580.71	0.24	-3407	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1217	-14.22	24.35	12	0.33	-113.00	66.00	2270	20240223	-29.21	947	20240216	69.69	2270	-29.21	20240223	947	69.69	20240216	8200	-80.40	20231205	1087	47.84	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
9	20240731	091248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	-10	5	-0.62	151481631	95806	5.86	1585	1610	1560	2090	1127	1610	1581.13	0.24	6839	1736	1672	1626	1562	1516	1650	1540	76	480	100	1120	1	1	75705657	1211	-14.16	24.24	12	0.13	-113.00	66.00	2270	20240223	-29.52	947	20240216	68.95	2270	-29.52	20240223	947	68.95	20240216	8200	-80.49	20231205	1087	47.19	20240325	0.59	N	373200	100	75 억	180141	N	N	N	N
10	20240730	161217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	-81	5	-4.79	2631190611	1624722	50.13	1650	1690	1580	2195	1184	1691	1619.48	0.81	-438772	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1219	-14.25	24.39	12	2.15	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
11	20240730	151243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1609	-82	5	-4.85	2575316067	1590030	49.06	1650	1690	1580	2195	1184	1691	1619.67	0.81	-423707	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1218	-14.24	24.38	12	2.10	-113.00	66.00	2270	20240223	-29.12	947	20240216	69.90	2270	-29.12	20240223	947	69.90	20240216	8200	-80.38	20231205	1087	48.02	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
12	20240730	141226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1591	-100	5	-5.91	2166538386	1333183	41.13	1650	1690	1580	2195	1184	1691	1625.09	0.81	-373019	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1204	-14.08	24.11	12	1.76	-113.00	66.00	2270	20240223	-29.91	947	20240216	68.00	2270	-29.91	20240223	947	68.00	20240216	8200	-80.60	20231205	1087	46.37	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
13	20240730	131233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-71	5	-4.20	1572272365	962030	29.68	1650	1690	1600	2195	1184	1691	1634.33	0.81	-280076	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1226	-14.34	24.55	12	1.27	-113.00	66.00	2270	20240223	-28.63	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8200	-80.24	20231205	1087	49.03	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
14	20240730	121224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1607	-84	5	-4.97	1505578425	920713	28.41	1650	1690	1600	2195	1184	1691	1635.23	0.81	-276438	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1217	-14.22	24.35	12	1.22	-113.00	66.00	2270	20240223	-29.21	947	20240216	69.69	2270	-29.21	20240223	947	69.69	20240216	8200	-80.40	20231205	1087	47.84	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
15	20240730	111233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1626	-65	5	-3.84	1243981259	758589	23.40	1650	1690	1611	2195	1184	1691	1639.86	0.81	-213895	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1231	-14.39	24.64	12	1.00	-113.00	66.00	2270	20240223	-28.37	947	20240216	71.70	2270	-28.37	20240223	947	71.70	20240216	8200	-80.17	20231205	1087	49.59	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
16	20240730	101242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1629	-62	5	-3.67	1109676279	676002	20.86	1650	1690	1611	2195	1184	1691	1641.53	0.81	-180844	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1233	-14.42	24.68	12	0.89	-113.00	66.00	2270	20240223	-28.24	947	20240216	72.02	2270	-28.24	20240223	947	72.02	20240216	8200	-80.13	20231205	1087	49.86	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
17	20240730	091249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	-44	5	-2.60	527296875	318862	9.84	1650	1690	1616	2195	1184	1691	1653.68	0.81	-86860	1787	1739	1657	1609	1527	1763	1633	76	504	100	1180	1	1	75705657	1247	-14.58	24.95	12	0.42	-113.00	66.00	2270	20240223	-27.44	947	20240216	73.92	2270	-27.44	20240223	947	73.92	20240216	8200	-79.91	20231205	1087	51.52	20240325	0.62	N	373200	100	75 억	613551	N	N	N	N
18	20240729	161216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	112	2	7.09	5363049163	3218089	157.47	1615	1705	1575	2050	1106	1579	1666.53	0.48	256223	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1280	-14.96	25.62	12	4.25	-113.00	66.00	2270	20240223	-25.51	947	20240216	78.56	2270	-25.51	20240223	947	78.56	20240216	8200	-79.38	20231205	1087	55.57	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
19	20240729	151234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1679	100	2	6.33	5098392043	3061065	149.79	1615	1705	1575	2050	1106	1579	1665.56	0.48	317083	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1271	-14.86	25.44	12	4.04	-113.00	66.00	2270	20240223	-26.04	947	20240216	77.30	2270	-26.04	20240223	947	77.30	20240216	8200	-79.52	20231205	1087	54.46	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
20	20240729	141242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	96	2	6.08	3934254965	2372626	116.10	1615	1695	1575	2050	1106	1579	1658.19	0.48	113151	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1268	-14.82	25.38	12	3.13	-113.00	66.00	2270	20240223	-26.21	947	20240216	76.87	2270	-26.21	20240223	947	76.87	20240216	8200	-79.57	20231205	1087	54.09	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
21	20240729	131239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	106	2	6.71	3653173608	2205048	107.90	1615	1695	1575	2050	1106	1579	1656.73	0.48	135320	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1276	-14.91	25.53	12	2.91	-113.00	66.00	2270	20240223	-25.77	947	20240216	77.93	2270	-25.77	20240223	947	77.93	20240216	8200	-79.45	20231205	1087	55.01	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
22	20240729	121239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	111	2	7.03	2880479236	1746021	85.44	1615	1693	1575	2050	1106	1579	1649.74	0.48	209679	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1279	-14.96	25.61	12	2.31	-113.00	66.00	2270	20240223	-25.55	947	20240216	78.46	2270	-25.55	20240223	947	78.46	20240216	8200	-79.39	20231205	1087	55.47	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
23	20240729	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1659	80	2	5.07	1929306652	1179099	57.70	1615	1669	1575	2050	1106	1579	1636.26	0.48	50748	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1256	-14.68	25.14	12	1.56	-113.00	66.00	2270	20240223	-26.92	947	20240216	75.18	2270	-26.92	20240223	947	75.18	20240216	8200	-79.77	20231205	1087	52.62	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
24	20240729	101224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	77	2	4.88	1474585828	904154	44.24	1615	1669	1575	2050	1106	1579	1630.90	0.48	83699	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1254	-14.65	25.09	12	1.19	-113.00	66.00	2270	20240223	-27.05	947	20240216	74.87	2270	-27.05	20240223	947	74.87	20240216	8200	-79.80	20231205	1087	52.35	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
25	20240729	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1585	6	2	0.38	221076148	138192	6.76	1615	1627	1580	2050	1106	1579	1599.78	0.48	-32736	1728	1653	1600	1525	1472	1627	1499	76	471	100	1100	1	1	75705657	1200	-14.03	24.02	12	0.18	-113.00	66.00	2270	20240223	-30.18	947	20240216	67.37	2270	-30.18	20240223	947	67.37	20240216	8200	-80.67	20231205	1087	45.81	20240325	0.58	N	373200	100	75 억	361247	N	N	N	N
26	20240726	161204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1579	-89	5	-5.34	3286007789	2033471	142.25	1667	1675	1547	2165	1168	1668	1616.20	0.93	-343557	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1195	-13.97	23.92	12	2.69	-113.00	66.00	2270	20240223	-30.44	947	20240216	66.74	2270	-30.44	20240223	947	66.74	20240216	8200	-80.74	20231205	1087	45.26	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
27	20240726	151216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1567	-101	5	-6.06	3079549888	1902223	133.07	1667	1675	1547	2165	1168	1668	1618.92	0.93	-317747	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1186	-13.87	23.74	12	2.51	-113.00	66.00	2270	20240223	-30.97	947	20240216	65.47	2270	-30.97	20240223	947	65.47	20240216	8200	-80.89	20231205	1087	44.16	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
28	20240726	141216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-38	5	-2.28	1855433764	1128247	78.92	1667	1675	1600	2165	1168	1668	1644.53	0.93	-243118	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1234	-14.42	24.70	12	1.49	-113.00	66.00	2270	20240223	-28.19	947	20240216	72.12	2270	-28.19	20240223	947	72.12	20240216	8200	-80.12	20231205	1087	49.95	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
29	20240726	131217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-13	5	-0.78	1592153088	967508	67.68	1667	1675	1600	2165	1168	1668	1645.62	0.93	-205318	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1253	-14.65	25.08	12	1.28	-113.00	66.00	2270	20240223	-27.09	947	20240216	74.76	2270	-27.09	20240223	947	74.76	20240216	8200	-79.82	20231205	1087	52.25	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
30	20240726	121222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1658	-10	5	-0.60	1442924136	876663	61.33	1667	1675	1600	2165	1168	1668	1645.93	0.93	-202696	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1255	-14.67	25.12	12	1.16	-113.00	66.00	2270	20240223	-26.96	947	20240216	75.08	2270	-26.96	20240223	947	75.08	20240216	8200	-79.78	20231205	1087	52.53	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
31	20240726	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	-31	5	-1.86	1251186527	760477	53.20	1667	1675	1600	2165	1168	1668	1645.27	0.93	-189644	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1239	-14.49	24.80	12	1.00	-113.00	66.00	2270	20240223	-27.89	947	20240216	72.86	2270	-27.89	20240223	947	72.86	20240216	8200	-80.04	20231205	1087	50.60	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
32	20240726	101214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1663	-5	5	-0.30	503281419	304398	21.29	1667	1675	1620	2165	1168	1668	1653.37	0.93	-77185	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1259	-14.72	25.20	12	0.40	-113.00	66.00	2270	20240223	-26.74	947	20240216	75.61	2270	-26.74	20240223	947	75.61	20240216	8200	-79.72	20231205	1087	52.99	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
33	20240726	091214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1653	-15	5	-0.90	208256597	125490	8.78	1667	1675	1640	2165	1168	1668	1659.55	0.93	-83932	1796	1731	1666	1601	1536	1764	1634	76	497	100	1160	1	1	75705657	1251	-14.63	25.05	12	0.17	-113.00	66.00	2270	20240223	-27.18	947	20240216	74.55	2270	-27.18	20240223	947	74.55	20240216	8200	-79.84	20231205	1087	52.07	20240325	0.53	N	373200	100	75 억	704644	N	N	N	N
34	20240725	161211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	-12	5	-0.71	2397377852	1427959	71.74	1650	1731	1601	2180	1176	1680	1678.90	1.25	-256640	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1263	-14.76	25.27	12	1.89	-113.00	66.00	2270	20240223	-26.52	947	20240216	76.14	2270	-26.52	20240223	947	76.14	20240216	8200	-79.66	20231205	1087	53.45	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
35	20240725	151225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	-38	5	-2.26	2288342843	1362212	68.44	1650	1731	1601	2180	1176	1680	1679.87	1.25	-242945	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1243	-14.53	24.88	12	1.80	-113.00	66.00	2270	20240223	-27.67	947	20240216	73.39	2270	-27.67	20240223	947	73.39	20240216	8200	-79.98	20231205	1087	51.06	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
36	20240725	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1683	3	2	0.18	1797830176	1066959	53.60	1650	1731	1601	2180	1176	1680	1685.01	1.25	-205310	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1274	-14.89	25.50	12	1.41	-113.00	66.00	2270	20240223	-25.86	947	20240216	77.72	2270	-25.86	20240223	947	77.72	20240216	8200	-79.48	20231205	1087	54.83	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
37	20240725	131212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1683	3	2	0.18	1582645353	939083	47.18	1650	1731	1601	2180	1176	1680	1685.31	1.25	-167884	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1274	-14.89	25.50	12	1.24	-113.00	66.00	2270	20240223	-25.86	947	20240216	77.72	2270	-25.86	20240223	947	77.72	20240216	8200	-79.48	20231205	1087	54.83	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
38	20240725	121219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	9	2	0.54	1438793900	853640	42.89	1650	1731	1601	2180	1176	1680	1685.48	1.25	-167290	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1279	-14.95	25.59	12	1.13	-113.00	66.00	2270	20240223	-25.59	947	20240216	78.35	2270	-25.59	20240223	947	78.35	20240216	8200	-79.40	20231205	1087	55.38	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
39	20240725	111218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1690	10	2	0.60	1299782314	771691	38.77	1650	1731	1601	2180	1176	1680	1684.33	1.25	-185395	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1279	-14.96	25.61	12	1.02	-113.00	66.00	2270	20240223	-25.55	947	20240216	78.46	2270	-25.55	20240223	947	78.46	20240216	8200	-79.39	20231205	1087	55.47	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
40	20240725	101209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	14	2	0.83	1099465213	652845	32.80	1650	1731	1601	2180	1176	1680	1684.12	1.25	-204517	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1282	-14.99	25.67	12	0.86	-113.00	66.00	2270	20240223	-25.37	947	20240216	78.88	2270	-25.37	20240223	947	78.88	20240216	8200	-79.34	20231205	1087	55.84	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
41	20240725	091204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	-38	5	-2.26	78397686	47704	2.40	1650	1656	1620	2180	1176	1680	1643.25	1.25	-21267	1804	1742	1636	1574	1468	1773	1605	76	500	100	1170	1	1	75705657	1243	-14.53	24.88	12	0.06	-113.00	66.00	2270	20240223	-27.67	947	20240216	73.39	2270	-27.67	20240223	947	73.39	20240216	8200	-79.98	20231205	1087	51.06	20240325	0.55	N	373200	100	75 억	945501	N	N	N	N
42	20240724	161202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1680	114	2	7.28	3261215029	1980573	78.84	1588	1698	1530	2035	1097	1566	1646.60	0.93	247700	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1272	-14.87	25.45	12	2.62	-113.00	66.00	2270	20240223	-25.99	947	20240216	77.40	2270	-25.99	20240223	947	77.40	20240216	8200	-79.51	20231205	1087	54.55	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
43	20240724	151220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1698	132	2	8.43	2890257364	1760815	70.09	1588	1698	1530	2035	1097	1566	1641.44	0.93	348385	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1285	-15.03	25.73	12	2.33	-113.00	66.00	2270	20240223	-25.20	947	20240216	79.30	2270	-25.20	20240223	947	79.30	20240216	8200	-79.29	20231205	1087	56.21	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
44	20240724	141215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	94	2	6.00	1964267248	1209645	48.15	1588	1688	1530	2035	1097	1566	1623.85	0.93	147062	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1257	-14.69	25.15	12	1.60	-113.00	66.00	2270	20240223	-26.87	947	20240216	75.29	2270	-26.87	20240223	947	75.29	20240216	8200	-79.76	20231205	1087	52.71	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
45	20240724	131219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	74	2	4.73	1699013351	1049254	41.77	1588	1688	1530	2035	1097	1566	1619.27	0.93	79841	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1242	-14.51	24.85	12	1.39	-113.00	66.00	2270	20240223	-27.75	947	20240216	73.18	2270	-27.75	20240223	947	73.18	20240216	8200	-80.00	20231205	1087	50.87	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
46	20240724	121218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	102	2	6.51	1288524049	800282	31.86	1588	1688	1530	2035	1097	1566	1610.10	0.93	97281	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1263	-14.76	25.27	12	1.06	-113.00	66.00	2270	20240223	-26.52	947	20240216	76.14	2270	-26.52	20240223	947	76.14	20240216	8200	-79.66	20231205	1087	53.45	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
47	20240724	111216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1588	22	2	1.40	497188629	317824	12.65	1588	1591	1530	2035	1097	1566	1564.35	0.93	-78693	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1202	-14.05	24.06	12	0.42	-113.00	66.00	2270	20240223	-30.04	947	20240216	67.69	2270	-30.04	20240223	947	67.69	20240216	8200	-80.63	20231205	1087	46.09	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
48	20240724	101242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1564	-2	5	-0.13	430422047	275423	10.96	1588	1591	1530	2035	1097	1566	1562.77	0.93	-61466	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1184	-13.84	23.70	12	0.36	-113.00	66.00	2270	20240223	-31.10	947	20240216	65.15	2270	-31.10	20240223	947	65.15	20240216	8200	-80.93	20231205	1087	43.88	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
49	20240724	091205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	24	2	1.53	61446565	38866	1.55	1588	1591	1571	2035	1097	1566	1581.05	0.93	1325	1814	1690	1615	1491	1416	1652	1453	76	469	100	1090	1	1	75705657	1204	-14.07	24.09	12	0.05	-113.00	66.00	2270	20240223	-29.96	947	20240216	67.90	2270	-29.96	20240223	947	67.90	20240216	8200	-80.61	20231205	1087	46.27	20240325	0.53	N	373200	100	75 억	705058	N	N	N	N
50	20240723	161155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	-139	5	-8.15	4100070339	2505111	76.88	1705	1739	1540	2215	1194	1705	1636.69	1.24	-236773	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1186	-13.86	23.73	12	3.31	-113.00	66.00	2270	20240223	-31.01	947	20240216	65.36	2270	-31.01	20240223	947	65.36	20240216	8200	-80.90	20231205	1087	44.07	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
51	20240723	151224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1571	-134	5	-7.86	3941665048	2404123	73.78	1705	1739	1540	2215	1194	1705	1639.54	1.24	-239673	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1189	-13.90	23.80	12	3.18	-113.00	66.00	2270	20240223	-30.79	947	20240216	65.89	2270	-30.79	20240223	947	65.89	20240216	8200	-80.84	20231205	1087	44.53	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
52	20240723	141159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1569	-136	5	-7.98	3589153996	2179590	66.89	1705	1739	1540	2215	1194	1705	1646.71	1.24	-163512	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1188	-13.88	23.77	12	2.88	-113.00	66.00	2270	20240223	-30.88	947	20240216	65.68	2270	-30.88	20240223	947	65.68	20240216	8200	-80.87	20231205	1087	44.34	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
53	20240723	131156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-61	5	-3.58	2507118390	1498167	45.97	1705	1739	1627	2215	1194	1705	1673.46	1.24	-73840	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1245	-14.55	24.91	12	1.98	-113.00	66.00	2270	20240223	-27.58	947	20240216	73.60	2270	-27.58	20240223	947	73.60	20240216	8200	-79.95	20231205	1087	51.24	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
54	20240723	121204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	-30	5	-1.76	1914893802	1137932	34.92	1705	1739	1640	2215	1194	1705	1682.78	1.24	-12328	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1268	-14.82	25.38	12	1.50	-113.00	66.00	2270	20240223	-26.21	947	20240216	76.87	2270	-26.21	20240223	947	76.87	20240216	8200	-79.57	20231205	1087	54.09	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
55	20240723	111202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1682	-23	5	-1.35	1800274196	1069652	32.82	1705	1739	1640	2215	1194	1705	1683.05	1.24	-4259	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1273	-14.88	25.48	12	1.41	-113.00	66.00	2270	20240223	-25.90	947	20240216	77.61	2270	-25.90	20240223	947	77.61	20240216	8200	-79.49	20231205	1087	54.74	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
56	20240723	101156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-51	5	-2.99	1578389750	936751	28.75	1705	1739	1640	2215	1194	1705	1684.96	1.24	-38083	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1252	-14.64	25.06	12	1.24	-113.00	66.00	2270	20240223	-27.14	947	20240216	74.66	2270	-27.14	20240223	947	74.66	20240216	8200	-79.83	20231205	1087	52.16	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
57	20240723	091209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1715	10	2	0.59	572676418	333905	10.25	1705	1739	1686	2215	1194	1705	1715.09	1.24	-23685	1830	1767	1657	1594	1484	1799	1626	76	510	100	1190	1	1	75705657	1298	-15.18	25.98	12	0.44	-113.00	66.00	2270	20240223	-24.45	947	20240216	81.10	2270	-24.45	20240223	947	81.10	20240216	8200	-79.09	20231205	1087	57.77	20240325	0.63	N	373200	100	75 억	938252	N	N	N	N
58	20240722	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1705	181	2	11.88	5332128352	3235012	172.44	1549	1720	1547	1981	1067	1524	1648.20	0.26	754900	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1291	-15.09	25.83	12	4.27	-113.00	66.00	2270	20240223	-24.89	947	20240216	80.04	2270	-24.89	20240223	947	80.04	20240216	8200	-79.21	20231205	1087	56.85	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
59	20240722	151201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	176	2	11.55	5021265766	3052409	162.71	1549	1720	1547	1981	1067	1524	1645.02	0.26	691112	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1287	-15.04	25.76	12	4.03	-113.00	66.00	2270	20240223	-25.11	947	20240216	79.51	2270	-25.11	20240223	947	79.51	20240216	8200	-79.27	20231205	1087	56.39	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
60	20240722	141209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1661	137	2	8.99	3414042757	2104756	112.19	1549	1666	1547	1981	1067	1524	1622.06	0.26	582906	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1257	-14.70	25.17	12	2.78	-113.00	66.00	2270	20240223	-26.83	947	20240216	75.40	2270	-26.83	20240223	947	75.40	20240216	8200	-79.74	20231205	1087	52.81	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
61	20240722	131203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1638	114	2	7.48	3071719361	1897372	101.14	1549	1665	1547	1981	1067	1524	1618.93	0.26	523606	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1240	-14.50	24.82	12	2.51	-113.00	66.00	2270	20240223	-27.84	947	20240216	72.97	2270	-27.84	20240223	947	72.97	20240216	8200	-80.02	20231205	1087	50.69	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
62	20240722	121202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1625	101	2	6.63	2735448811	1692001	90.19	1549	1665	1547	1981	1067	1524	1616.69	0.26	501649	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1230	-14.38	24.62	12	2.23	-113.00	66.00	2270	20240223	-28.41	947	20240216	71.59	2270	-28.41	20240223	947	71.59	20240216	8200	-80.18	20231205	1087	49.49	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
63	20240722	111159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	86	2	5.64	1710373486	1065800	56.81	1549	1631	1547	1981	1067	1524	1604.78	0.26	208020	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1219	-14.25	24.39	12	1.41	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
64	20240722	101158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	86	2	5.64	1118858975	700796	37.36	1549	1620	1547	1981	1067	1524	1596.55	0.26	140219	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1219	-14.25	24.39	12	0.93	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
65	20240722	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1592	68	2	4.46	505502027	317942	16.95	1549	1620	1547	1981	1067	1524	1589.92	0.26	62799	1731	1627	1544	1440	1357	1586	1399	76	457	100	1060	1	1	75705657	1205	-14.09	24.12	12	0.42	-113.00	66.00	2270	20240223	-29.87	947	20240216	68.11	2270	-29.87	20240223	947	68.11	20240216	8200	-80.59	20231205	1087	46.46	20240325	0.61	N	373200	100	75 억	195268	N	N	N	N
66	20240719	161129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1524	-96	5	-5.93	2879722995	1863530	117.73	1601	1648	1461	2105	1134	1620	1545.39	0.37	-86181	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1154	-13.49	23.09	12	2.46	-113.00	66.00	2270	20240223	-32.86	947	20240216	60.93	2270	-32.86	20240223	947	60.93	20240216	8200	-81.41	20231205	1087	40.20	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
67	20240719	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1526	-94	5	-5.80	2776347143	1795616	113.44	1601	1648	1461	2105	1134	1620	1546.18	0.37	-55078	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1155	-13.50	23.12	12	2.37	-113.00	66.00	2270	20240223	-32.78	947	20240216	61.14	2270	-32.78	20240223	947	61.14	20240216	8200	-81.39	20231205	1087	40.39	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
68	20240719	141144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1516	-104	5	-6.42	2512785101	1622389	102.50	1601	1648	1461	2105	1134	1620	1548.82	0.37	10074	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1148	-13.42	22.97	12	2.14	-113.00	66.00	2270	20240223	-33.22	947	20240216	60.08	2270	-33.22	20240223	947	60.08	20240216	8200	-81.51	20231205	1087	39.47	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
69	20240719	131135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1518	-102	5	-6.30	2331970238	1503308	94.98	1601	1648	1461	2105	1134	1620	1551.23	0.37	47493	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1149	-13.43	23.00	12	1.99	-113.00	66.00	2270	20240223	-33.13	947	20240216	60.30	2270	-33.13	20240223	947	60.30	20240216	8200	-81.49	20231205	1087	39.65	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
70	20240719	121133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1501	-119	5	-7.35	1700844318	1081423	68.32	1601	1648	1498	2105	1134	1620	1572.78	0.37	65635	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1136	-13.28	22.74	12	1.43	-113.00	66.00	2270	20240223	-33.88	947	20240216	58.50	2270	-33.88	20240223	947	58.50	20240216	8200	-81.70	20231205	1087	38.09	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
71	20240719	111145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	-25	5	-1.54	857696951	532473	33.64	1601	1648	1585	2105	1134	1620	1610.78	0.37	64770	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1208	-14.12	24.17	12	0.70	-113.00	66.00	2270	20240223	-29.74	947	20240216	68.43	2270	-29.74	20240223	947	68.43	20240216	8200	-80.55	20231205	1087	46.73	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
72	20240719	101131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1606	-14	5	-0.86	562165089	347738	21.97	1601	1648	1598	2105	1134	1620	1616.63	0.37	65413	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1216	-14.21	24.33	12	0.46	-113.00	66.00	2270	20240223	-29.25	947	20240216	69.59	2270	-29.25	20240223	947	69.59	20240216	8200	-80.41	20231205	1087	47.75	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
73	20240719	091146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1612	-8	5	-0.49	70217437	43811	2.77	1601	1619	1600	2105	1134	1620	1602.74	0.37	1245	1802	1711	1659	1568	1516	1685	1542	76	485	100	1130	1	1	75705657	1220	-14.27	24.42	12	0.06	-113.00	66.00	2270	20240223	-28.99	947	20240216	70.22	2270	-28.99	20240223	947	70.22	20240216	8200	-80.34	20231205	1087	48.30	20240325	0.59	N	373200	100	75 억	279085	N	N	N	N
74	20240718	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-30	5	-1.82	2631359274	1580594	49.44	1650	1750	1607	2145	1155	1650	1664.82	0.37	-1786	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1226	-14.34	24.55	12	2.09	-113.00	66.00	2270	20240223	-28.63	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8200	-80.24	20231205	1087	49.03	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
75	20240718	151134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-30	5	-1.82	2579022435	1548260	48.43	1650	1750	1607	2145	1155	1650	1665.78	0.37	7508	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1226	-14.34	24.55	12	2.05	-113.00	66.00	2270	20240223	-28.63	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8200	-80.24	20231205	1087	49.03	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
76	20240718	141125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	-40	5	-2.42	2449821032	1468336	45.93	1650	1750	1607	2145	1155	1650	1668.46	0.37	15705	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1219	-14.25	24.39	12	1.94	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
77	20240718	131125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1631	-19	5	-1.15	2315819691	1385478	43.33	1650	1750	1607	2145	1155	1650	1671.53	0.37	23464	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1235	-14.43	24.71	12	1.83	-113.00	66.00	2270	20240223	-28.15	947	20240216	72.23	2270	-28.15	20240223	947	72.23	20240216	8200	-80.11	20231205	1087	50.05	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
78	20240718	121124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1624	-26	5	-1.58	2173115336	1297422	40.58	1650	1750	1607	2145	1155	1650	1674.99	0.37	32268	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1229	-14.37	24.61	12	1.71	-113.00	66.00	2270	20240223	-28.46	947	20240216	71.49	2270	-28.46	20240223	947	71.49	20240216	8200	-80.20	20231205	1087	49.40	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
79	20240718	111133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-30	5	-1.82	2120246563	1264780	39.56	1650	1750	1607	2145	1155	1650	1676.42	0.37	42693	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1226	-14.34	24.55	12	1.67	-113.00	66.00	2270	20240223	-28.63	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8200	-80.24	20231205	1087	49.03	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
80	20240718	101135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1613	-37	5	-2.24	1800966019	1066865	33.37	1650	1750	1612	2145	1155	1650	1688.16	0.37	21518	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1221	-14.27	24.44	12	1.41	-113.00	66.00	2270	20240223	-28.94	947	20240216	70.33	2270	-28.94	20240223	947	70.33	20240216	8200	-80.33	20231205	1087	48.39	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
81	20240718	091137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	35	2	2.12	770487426	450099	14.08	1650	1750	1650	2145	1155	1650	1712.09	0.37	-23306	1930	1790	1710	1570	1490	1750	1530	76	495	100	1150	1	1	75705657	1276	-14.91	25.53	12	0.59	-113.00	66.00	2270	20240223	-25.77	947	20240216	77.93	2270	-25.77	20240223	947	77.93	20240216	8200	-79.45	20231205	1087	55.01	20240325	0.60	N	373200	100	75 억	280871	N	N	N	N
82	20240717	161223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1650	-75	5	-4.35	5521738266	3191289	119.21	1780	1850	1630	2240	1208	1725	1730.26	1.48	-866088	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1249	-14.60	25.00	12	4.22	-113.00	66.00	2270	20240223	-27.31	947	20240216	74.23	2270	-27.31	20240223	947	74.23	20240216	8200	-79.88	20231205	1087	51.79	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
83	20240717	151230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1651	-74	5	-4.29	5448163440	3146632	117.54	1780	1850	1630	2240	1208	1725	1731.43	1.48	-851207	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1250	-14.61	25.02	12	4.16	-113.00	66.00	2270	20240223	-27.27	947	20240216	74.34	2270	-27.27	20240223	947	74.34	20240216	8200	-79.87	20231205	1087	51.89	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
84	20240717	141226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1683	-42	5	-2.43	5067172671	2916105	108.93	1780	1850	1650	2240	1208	1725	1737.65	1.48	-811776	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1274	-14.89	25.50	12	3.85	-113.00	66.00	2270	20240223	-25.86	947	20240216	77.72	2270	-25.86	20240223	947	77.72	20240216	8200	-79.48	20231205	1087	54.83	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
85	20240717	131224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1684	-41	5	-2.38	4563209219	2613246	97.62	1780	1850	1677	2240	1208	1725	1746.18	1.48	-783917	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1275	-14.90	25.52	12	3.45	-113.00	66.00	2270	20240223	-25.81	947	20240216	77.82	2270	-25.81	20240223	947	77.82	20240216	8200	-79.46	20231205	1087	54.92	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
86	20240717	121225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1719	-6	5	-0.35	4023102763	2294805	85.72	1780	1850	1680	2240	1208	1725	1753.13	1.48	-704745	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1301	-15.21	26.05	12	3.03	-113.00	66.00	2270	20240223	-24.27	947	20240216	81.52	2270	-24.27	20240223	947	81.52	20240216	8200	-79.04	20231205	1087	58.14	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
87	20240717	111228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1716	-9	5	-0.52	3878939857	2210943	82.59	1780	1850	1680	2240	1208	1725	1754.43	1.48	-680272	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1299	-15.19	26.00	12	2.92	-113.00	66.00	2270	20240223	-24.41	947	20240216	81.20	2270	-24.41	20240223	947	81.20	20240216	8200	-79.07	20231205	1087	57.87	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
88	20240717	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	7	2	0.41	3107386780	1758044	65.67	1780	1850	1701	2240	1208	1725	1767.53	1.48	-557149	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1311	-15.33	26.24	12	2.32	-113.00	66.00	2270	20240223	-23.70	947	20240216	82.89	2270	-23.70	20240223	947	82.89	20240216	8200	-78.88	20231205	1087	59.34	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
89	20240717	091007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1726	1	2	0.06	2075448466	1157588	43.24	1780	1850	1720	2240	1208	1725	1792.91	1.48	-483891	1820	1772	1687	1639	1554	1796	1663	76	515	100	1200	1	1	75705657	1307	-15.27	26.15	12	1.53	-113.00	66.00	2270	20240223	-23.96	947	20240216	82.26	2270	-23.96	20240223	947	82.26	20240216	8200	-78.95	20231205	1087	58.79	20240325	0.59	N	373200	100	75 억	1122569	N	N	N	N
90	20240716	161228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	97	2	5.96	4372343164	2605800	161.85	1683	1735	1602	2115	1140	1628	1677.62	0.94	406363	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1306	-15.27	26.14	12	3.44	-113.00	66.00	2270	20240223	-24.01	947	20240216	82.15	2270	-24.01	20240223	947	82.15	20240216	8200	-78.96	20231205	1087	58.69	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
91	20240716	151242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	97	2	5.96	4062778514	2426006	150.69	1683	1735	1602	2115	1140	1628	1674.68	0.94	396617	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1306	-15.27	26.14	12	3.20	-113.00	66.00	2270	20240223	-24.01	947	20240216	82.15	2270	-24.01	20240223	947	82.15	20240216	8200	-78.96	20231205	1087	58.69	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
92	20240716	141236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1685	57	2	3.50	2703676039	1629845	101.23	1683	1695	1602	2115	1140	1628	1658.85	0.94	129525	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1276	-14.91	25.53	12	2.15	-113.00	66.00	2270	20240223	-25.77	947	20240216	77.93	2270	-25.77	20240223	947	77.93	20240216	8200	-79.45	20231205	1087	55.01	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
93	20240716	131237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	47	2	2.89	2134438063	1290760	80.17	1683	1692	1602	2115	1140	1628	1653.63	0.94	1864	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1268	-14.82	25.38	12	1.70	-113.00	66.00	2270	20240223	-26.21	947	20240216	76.87	2270	-26.21	20240223	947	76.87	20240216	8200	-79.57	20231205	1087	54.09	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
94	20240716	121233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1675	47	2	2.89	1785229140	1081947	67.20	1683	1692	1602	2115	1140	1628	1650.02	0.94	-43328	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1268	-14.82	25.38	12	1.43	-113.00	66.00	2270	20240223	-26.21	947	20240216	76.87	2270	-26.21	20240223	947	76.87	20240216	8200	-79.57	20231205	1087	54.09	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
95	20240716	111236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1662	34	2	2.09	1331384251	811008	50.37	1683	1683	1602	2115	1140	1628	1641.64	0.94	-99748	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1258	-14.71	25.18	12	1.07	-113.00	66.00	2270	20240223	-26.78	947	20240216	75.50	2270	-26.78	20240223	947	75.50	20240216	8200	-79.73	20231205	1087	52.90	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
96	20240716	101235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1627	-1	5	-0.06	852445762	521025	32.36	1683	1683	1602	2115	1140	1628	1636.09	0.94	-117863	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1232	-14.40	24.65	12	0.69	-113.00	66.00	2270	20240223	-28.33	947	20240216	71.81	2270	-28.33	20240223	947	71.81	20240216	8200	-80.16	20231205	1087	49.68	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
97	20240716	091233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	12	2	0.74	429317288	258499	16.06	1683	1683	1630	2115	1140	1628	1660.81	0.94	-102280	1801	1714	1653	1566	1505	1684	1536	76	487	100	1130	1	1	75705657	1242	-14.51	24.85	12	0.34	-113.00	66.00	2270	20240223	-27.75	947	20240216	73.18	2270	-27.75	20240223	947	73.18	20240216	8200	-80.00	20231205	1087	50.87	20240325	0.56	N	373200	100	75 억	709112	N	N	N	N
98	20240715	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1628	-18	5	-1.09	2659465760	1609465	68.72	1659	1740	1592	2135	1153	1646	1652.41	1.29	-277738	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1232	-14.41	24.67	12	2.13	-113.00	66.00	2270	20240223	-28.28	947	20240216	71.91	2270	-28.28	20240223	947	71.91	20240216	8200	-80.15	20231205	1087	49.77	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
99	20240715	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1617	-29	5	-1.76	2621436739	1586075	67.72	1659	1740	1592	2135	1153	1646	1652.78	1.29	-266160	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1224	-14.31	24.50	12	2.10	-113.00	66.00	2270	20240223	-28.77	947	20240216	70.75	2270	-28.77	20240223	947	70.75	20240216	8200	-80.28	20231205	1087	48.76	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
100	20240715	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	-4	5	-0.24	2035362551	1221475	52.15	1659	1740	1592	2135	1153	1646	1666.32	1.29	-238526	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1243	-14.53	24.88	12	1.61	-113.00	66.00	2270	20240223	-27.67	947	20240216	73.39	2270	-27.67	20240223	947	73.39	20240216	8200	-79.98	20231205	1087	51.06	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
101	20240715	131223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1626	-20	5	-1.22	1740481126	1040668	44.43	1659	1740	1592	2135	1153	1646	1672.47	1.29	-190116	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1231	-14.39	24.64	12	1.37	-113.00	66.00	2270	20240223	-28.37	947	20240216	71.70	2270	-28.37	20240223	947	71.70	20240216	8200	-80.17	20231205	1087	49.59	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
102	20240715	121220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	-4	5	-0.24	1517722698	904652	38.63	1659	1740	1592	2135	1153	1646	1677.69	1.29	-140651	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1243	-14.53	24.88	12	1.19	-113.00	66.00	2270	20240223	-27.67	947	20240216	73.39	2270	-27.67	20240223	947	73.39	20240216	8200	-79.98	20231205	1087	51.06	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
103	20240715	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1671	25	2	1.52	1415156129	842583	35.98	1659	1740	1592	2135	1153	1646	1679.55	1.29	-118500	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1265	-14.79	25.32	12	1.11	-113.00	66.00	2270	20240223	-26.39	947	20240216	76.45	2270	-26.39	20240223	947	76.45	20240216	8200	-79.62	20231205	1087	53.73	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
104	20240715	101219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1674	28	2	1.70	1112884389	662461	28.29	1659	1740	1592	2135	1153	1646	1679.92	1.29	-103767	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1267	-14.81	25.36	12	0.88	-113.00	66.00	2270	20240223	-26.26	947	20240216	76.77	2270	-26.26	20240223	947	76.77	20240216	8200	-79.59	20231205	1087	54.00	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
105	20240715	091221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1692	46	2	2.79	532380284	313606	13.39	1659	1740	1652	2135	1153	1646	1697.61	1.29	18841	1780	1713	1633	1566	1486	1746	1599	76	489	100	1150	1	1	75705657	1281	-14.97	25.64	12	0.41	-113.00	66.00	2270	20240223	-25.46	947	20240216	78.67	2270	-25.46	20240223	947	78.67	20240216	8200	-79.37	20231205	1087	55.66	20240325	0.55	N	373200	100	75 억	973377	N	N	N	N
106	20240712	161211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1646	25	2	1.54	3846831622	2338833	119.77	1601	1700	1553	2105	1135	1621	1644.76	1.25	7124	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1246	-14.57	24.94	12	3.09	-113.00	66.00	2270	20240223	-27.49	947	20240216	73.81	2270	-27.49	20240223	947	73.81	20240216	8200	-79.93	20231205	1087	51.43	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
107	20240712	151219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	34	2	2.10	3696388364	2247642	115.10	1601	1700	1553	2105	1135	1621	1644.56	1.25	-1993	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1253	-14.65	25.08	12	2.97	-113.00	66.00	2270	20240223	-27.09	947	20240216	74.76	2270	-27.09	20240223	947	74.76	20240216	8200	-79.82	20231205	1087	52.25	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
108	20240712	141222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	74	2	4.57	2908159124	1779062	91.11	1601	1695	1553	2105	1135	1621	1634.66	1.25	-39345	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1283	-15.00	25.68	12	2.35	-113.00	66.00	2270	20240223	-25.33	947	20240216	78.99	2270	-25.33	20240223	947	78.99	20240216	8200	-79.33	20231205	1087	55.93	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
109	20240712	131216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1633	12	2	0.74	1452608744	911282	46.67	1601	1650	1553	2105	1135	1621	1594.03	1.25	-156245	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1236	-14.45	24.74	12	1.20	-113.00	66.00	2270	20240223	-28.06	947	20240216	72.44	2270	-28.06	20240223	947	72.44	20240216	8200	-80.09	20231205	1087	50.23	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
110	20240712	121217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1608	-13	5	-0.80	1033342576	653813	33.48	1601	1620	1553	2105	1135	1621	1580.49	1.25	-108530	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1217	-14.23	24.36	12	0.86	-113.00	66.00	2270	20240223	-29.16	947	20240216	69.80	2270	-29.16	20240223	947	69.80	20240216	8200	-80.39	20231205	1087	47.93	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
111	20240712	111214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-58	5	-3.58	833125652	527543	27.02	1601	1620	1553	2105	1135	1621	1579.26	1.25	-66292	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1183	-13.83	23.68	12	0.70	-113.00	66.00	2270	20240223	-31.15	947	20240216	65.05	2270	-31.15	20240223	947	65.05	20240216	8200	-80.94	20231205	1087	43.79	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
112	20240712	101215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1598	-23	5	-1.42	502300751	316118	16.19	1601	1620	1571	2105	1135	1621	1588.97	1.25	-50439	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1210	-14.14	24.21	12	0.42	-113.00	66.00	2270	20240223	-29.60	947	20240216	68.74	2270	-29.60	20240223	947	68.74	20240216	8200	-80.51	20231205	1087	47.01	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
113	20240712	091212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1593	-28	5	-1.73	139414733	87310	4.47	1601	1620	1571	2105	1135	1621	1596.78	1.25	-45373	1725	1672	1617	1564	1509	1699	1591	76	484	100	1130	1	1	75705657	1206	-14.10	24.14	12	0.12	-113.00	66.00	2270	20240223	-29.82	947	20240216	68.22	2270	-29.82	20240223	947	68.22	20240216	8200	-80.57	20231205	1087	46.55	20240325	0.53	N	373200	100	75 억	943833	N	N	N	N
114	20240711	161206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1621	49	2	3.12	3179965278	1951381	85.57	1562	1670	1562	2040	1101	1572	1629.60	1.26	30851	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1227	-14.35	24.56	12	2.58	-113.00	66.00	2270	20240223	-28.59	947	20240216	71.17	2270	-28.59	20240223	947	71.17	20240216	8200	-80.23	20231205	1087	49.13	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
115	20240711	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1624	52	2	3.31	3101133893	1902783	83.44	1562	1670	1562	2040	1101	1572	1629.79	1.26	30858	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1229	-14.37	24.61	12	2.51	-113.00	66.00	2270	20240223	-28.46	947	20240216	71.49	2270	-28.46	20240223	947	71.49	20240216	8200	-80.20	20231205	1087	49.40	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
116	20240711	141215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1623	51	2	3.24	2818173610	1728048	75.78	1562	1670	1562	2040	1101	1572	1630.84	1.26	34760	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1229	-14.36	24.59	12	2.28	-113.00	66.00	2270	20240223	-28.50	947	20240216	71.38	2270	-28.50	20240223	947	71.38	20240216	8200	-80.21	20231205	1087	49.31	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
117	20240711	131213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	38	2	2.42	2617588941	1603964	70.34	1562	1670	1562	2040	1101	1572	1631.95	1.26	19552	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1219	-14.25	24.39	12	2.12	-113.00	66.00	2270	20240223	-29.07	947	20240216	70.01	2270	-29.07	20240223	947	70.01	20240216	8200	-80.37	20231205	1087	48.11	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
118	20240711	121211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1642	70	2	4.45	2382713938	1458678	63.97	1562	1670	1562	2040	1101	1572	1633.47	1.26	69954	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1243	-14.53	24.88	12	1.93	-113.00	66.00	2270	20240223	-27.67	947	20240216	73.39	2270	-27.67	20240223	947	73.39	20240216	8200	-79.98	20231205	1087	51.06	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
119	20240711	111208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	72	2	4.58	2099726515	1287256	56.45	1562	1670	1562	2040	1101	1572	1631.16	1.26	89692	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1245	-14.55	24.91	12	1.70	-113.00	66.00	2270	20240223	-27.58	947	20240216	73.60	2270	-27.58	20240223	947	73.60	20240216	8200	-79.95	20231205	1087	51.24	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
120	20240711	101210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1648	76	2	4.83	1251584487	774894	33.98	1562	1649	1562	2040	1101	1572	1615.17	1.26	98518	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1248	-14.58	24.97	12	1.02	-113.00	66.00	2270	20240223	-27.40	947	20240216	74.02	2270	-27.40	20240223	947	74.02	20240216	8200	-79.90	20231205	1087	51.61	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
121	20240711	091207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1589	17	2	1.08	140295254	88873	3.90	1562	1589	1562	2040	1101	1572	1578.60	1.26	-7971	1656	1613	1557	1514	1458	1635	1536	76	468	100	1100	1	1	75705657	1203	-14.06	24.08	12	0.12	-113.00	66.00	2270	20240223	-30.00	947	20240216	67.79	2270	-30.00	20240223	947	67.79	20240216	8200	-80.62	20231205	1087	46.18	20240325	0.50	N	373200	100	75 억	951748	N	N	N	N
122	20240710	161201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	70	2	4.66	3541234192	2268846	237.55	1503	1600	1501	1952	1052	1502	1560.77	0.54	566305	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1190	-13.91	23.82	12	3.00	-113.00	66.00	2270	20240223	-30.75	947	20240216	66.00	2270	-30.75	20240223	947	66.00	20240216	8200	-80.83	20231205	1087	44.62	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
123	20240710	151207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	68	2	4.53	3356557111	2151350	225.25	1503	1600	1501	1952	1052	1502	1560.21	0.54	590527	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1189	-13.89	23.79	12	2.84	-113.00	66.00	2270	20240223	-30.84	947	20240216	65.79	2270	-30.84	20240223	947	65.79	20240216	8200	-80.85	20231205	1087	44.43	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
124	20240710	141207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	63	2	4.19	3084865635	1978115	207.11	1503	1600	1501	1952	1052	1502	1559.50	0.54	579457	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1185	-13.85	23.71	12	2.61	-113.00	66.00	2270	20240223	-31.06	947	20240216	65.26	2270	-31.06	20240223	947	65.26	20240216	8200	-80.91	20231205	1087	43.97	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
125	20240710	131206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	68	2	4.53	2915536349	1869522	195.74	1503	1600	1501	1952	1052	1502	1559.51	0.54	594106	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1189	-13.89	23.79	12	2.47	-113.00	66.00	2270	20240223	-30.84	947	20240216	65.79	2270	-30.84	20240223	947	65.79	20240216	8200	-80.85	20231205	1087	44.43	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
126	20240710	121203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	61	2	4.06	2370994995	1524773	159.65	1503	1589	1501	1952	1052	1502	1554.98	0.54	462010	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1183	-13.83	23.68	12	2.01	-113.00	66.00	2270	20240223	-31.15	947	20240216	65.05	2270	-31.15	20240223	947	65.05	20240216	8200	-80.94	20231205	1087	43.79	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
127	20240710	111205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	68	2	4.53	2138032267	1375789	144.05	1503	1589	1501	1952	1052	1502	1554.04	0.54	434960	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1189	-13.89	23.79	12	1.82	-113.00	66.00	2270	20240223	-30.84	947	20240216	65.79	2270	-30.84	20240223	947	65.79	20240216	8200	-80.85	20231205	1087	44.43	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
128	20240710	101201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	48	2	3.20	747190730	486928	50.98	1503	1567	1501	1952	1052	1502	1534.50	0.54	121842	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1173	-13.72	23.48	12	0.64	-113.00	66.00	2270	20240223	-31.72	947	20240216	63.67	2270	-31.72	20240223	947	63.67	20240216	8200	-81.10	20231205	1087	42.59	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
129	20240710	091206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1520	18	2	1.20	149533455	98210	10.28	1503	1540	1501	1952	1052	1502	1522.59	0.54	8227	1566	1533	1512	1479	1458	1523	1469	76	450	100	1050	1	1	75705657	1151	-13.45	23.03	12	0.13	-113.00	66.00	2270	20240223	-33.04	947	20240216	60.51	2270	-33.04	20240223	947	60.51	20240216	8200	-81.46	20231205	1087	39.83	20240325	0.49	N	373200	100	75 억	410208	N	N	N	N
130	20240709	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1502	-9	5	-0.60	1443496815	954447	40.68	1513	1545	1491	1964	1058	1511	1512.39	0.65	-80859	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1137	-13.29	22.76	12	1.26	-113.00	66.00	2270	20240223	-33.83	947	20240216	58.61	2270	-33.83	20240223	947	58.61	20240216	8200	-81.68	20231205	1087	38.18	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
131	20240709	151205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1504	-7	5	-0.46	1328550081	877897	37.42	1513	1545	1491	1964	1058	1511	1513.33	0.65	-77994	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1139	-13.31	22.79	12	1.16	-113.00	66.00	2270	20240223	-33.74	947	20240216	58.82	2270	-33.74	20240223	947	58.82	20240216	8200	-81.66	20231205	1087	38.36	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
132	20240709	141205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1503	-8	5	-0.53	1215350051	802794	34.21	1513	1545	1491	1964	1058	1511	1513.90	0.65	-93769	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1138	-13.30	22.77	12	1.06	-113.00	66.00	2270	20240223	-33.79	947	20240216	58.71	2270	-33.79	20240223	947	58.71	20240216	8200	-81.67	20231205	1087	38.27	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
133	20240709	131209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1509	-2	5	-0.13	1050880609	693182	29.54	1513	1545	1491	1964	1058	1511	1516.02	0.65	-87738	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1142	-13.35	22.86	12	0.92	-113.00	66.00	2270	20240223	-33.52	947	20240216	59.35	2270	-33.52	20240223	947	59.35	20240216	8200	-81.60	20231205	1087	38.82	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
134	20240709	121209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1497	-14	5	-0.93	1002699946	661122	28.18	1513	1545	1491	1964	1058	1511	1516.66	0.65	-84975	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1133	-13.25	22.68	12	0.87	-113.00	66.00	2270	20240223	-34.05	947	20240216	58.08	2270	-34.05	20240223	947	58.08	20240216	8200	-81.74	20231205	1087	37.72	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
135	20240709	111210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1514	3	2	0.20	805815438	529927	22.59	1513	1545	1498	1964	1058	1511	1520.62	0.65	-49634	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1146	-13.40	22.94	12	0.70	-113.00	66.00	2270	20240223	-33.30	947	20240216	59.87	2270	-33.30	20240223	947	59.87	20240216	8200	-81.54	20231205	1087	39.28	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
136	20240709	101205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1531	20	2	1.32	412878674	270587	11.53	1513	1545	1498	1964	1058	1511	1525.86	0.65	15318	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1159	-13.55	23.20	12	0.36	-113.00	66.00	2270	20240223	-32.56	947	20240216	61.67	2270	-32.56	20240223	947	61.67	20240216	8200	-81.33	20231205	1087	40.85	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
137	20240709	091202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1522	11	2	0.73	233872092	153957	6.56	1513	1542	1498	1964	1058	1511	1519.07	0.65	-3193	1630	1570	1532	1472	1434	1551	1453	76	453	100	1050	1	1	75705657	1152	-13.47	23.06	12	0.20	-113.00	66.00	2270	20240223	-32.95	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8200	-81.44	20231205	1087	40.02	20240325	0.49	N	373200	100	75 억	494447	N	N	N	N
138	20240708	161155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1511	-3	5	-0.20	3595538024	2336366	215.50	1545	1592	1494	1968	1060	1514	1538.95	0.70	-28905	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1144	-13.37	22.89	12	3.09	-113.00	66.00	2270	20240223	-33.44	947	20240216	59.56	2270	-33.44	20240223	947	59.56	20240216	8200	-81.57	20231205	1087	39.01	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
139	20240708	151157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1506	-8	5	-0.53	3490352734	2266568	209.06	1545	1592	1494	1968	1060	1514	1539.93	0.70	-20134	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1140	-13.33	22.82	12	2.99	-113.00	66.00	2270	20240223	-33.66	947	20240216	59.03	2270	-33.66	20240223	947	59.03	20240216	8200	-81.63	20231205	1087	38.55	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
140	20240708	141200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1536	22	2	1.45	2861874371	1849434	170.59	1545	1592	1505	1968	1060	1514	1547.43	0.70	93687	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1163	-13.59	23.27	12	2.44	-113.00	66.00	2270	20240223	-32.33	947	20240216	62.20	2270	-32.33	20240223	947	62.20	20240216	8200	-81.27	20231205	1087	41.31	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
141	20240708	131155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1524	10	2	0.66	1957980852	1264177	116.60	1545	1592	1505	1968	1060	1514	1548.82	0.70	-24413	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1154	-13.49	23.09	12	1.67	-113.00	66.00	2270	20240223	-32.86	947	20240216	60.93	2270	-32.86	20240223	947	60.93	20240216	8200	-81.41	20231205	1087	40.20	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
142	20240708	121157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1521	7	2	0.46	1782617389	1148642	105.95	1545	1592	1505	1968	1060	1514	1551.93	0.70	4041	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1151	-13.46	23.05	12	1.52	-113.00	66.00	2270	20240223	-33.00	947	20240216	60.61	2270	-33.00	20240223	947	60.61	20240216	8200	-81.45	20231205	1087	39.93	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
143	20240708	111154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1545	31	2	2.05	1152514168	737362	68.01	1545	1592	1522	1968	1060	1514	1563.02	0.70	107252	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1170	-13.67	23.41	12	0.97	-113.00	66.00	2270	20240223	-31.94	947	20240216	63.15	2270	-31.94	20240223	947	63.15	20240216	8200	-81.16	20231205	1087	42.13	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
144	20240708	101154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1574	60	2	3.96	839221038	535937	49.43	1545	1592	1522	1968	1060	1514	1565.90	0.70	116110	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1192	-13.93	23.85	12	0.71	-113.00	66.00	2270	20240223	-30.66	947	20240216	66.21	2270	-30.66	20240223	947	66.21	20240216	8200	-80.80	20231205	1087	44.80	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
145	20240708	091154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	48	2	3.17	209163369	134437	12.40	1545	1571	1522	1968	1060	1514	1555.85	0.70	18946	1607	1560	1525	1478	1443	1543	1461	76	454	100	1050	1	1	75705657	1183	-13.82	23.67	12	0.18	-113.00	66.00	2270	20240223	-31.19	947	20240216	64.94	2270	-31.19	20240223	947	64.94	20240216	8200	-80.95	20231205	1087	43.70	20240325	0.51	N	373200	100	75 억	528657	N	N	N	N
146	20240705	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1514	-9	5	-0.59	1651806804	1082725	103.57	1546	1572	1490	1979	1067	1523	1525.60	0.73	-20453	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1146	-13.40	22.94	12	1.43	-113.00	66.00	2270	20240223	-33.30	947	20240216	59.87	2270	-33.30	20240223	947	59.87	20240216	8200	-81.54	20231205	1087	39.28	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
147	20240705	151152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1517	-6	5	-0.39	1628432884	1067306	102.10	1546	1572	1490	1979	1067	1523	1525.74	0.73	-17321	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1148	-13.42	22.98	12	1.41	-113.00	66.00	2270	20240223	-33.17	947	20240216	60.19	2270	-33.17	20240223	947	60.19	20240216	8200	-81.50	20231205	1087	39.56	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
148	20240705	141154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1500	-23	5	-1.51	1458175497	954236	91.28	1546	1572	1490	1979	1067	1523	1528.11	0.73	-30355	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1136	-13.27	22.73	12	1.26	-113.00	66.00	2270	20240223	-33.92	947	20240216	58.39	2270	-33.92	20240223	947	58.39	20240216	8200	-81.71	20231205	1087	37.99	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
149	20240705	131151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1515	-8	5	-0.53	1200481399	782570	74.86	1546	1572	1501	1979	1067	1523	1534.02	0.73	-31371	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1147	-13.41	22.95	12	1.03	-113.00	66.00	2270	20240223	-33.26	947	20240216	59.98	2270	-33.26	20240223	947	59.98	20240216	8200	-81.52	20231205	1087	39.37	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
150	20240705	121152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1520	-3	5	-0.20	1049583778	683200	65.35	1546	1572	1516	1979	1067	1523	1536.28	0.73	-15882	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1151	-13.45	23.03	12	0.90	-113.00	66.00	2270	20240223	-33.04	947	20240216	60.51	2270	-33.04	20240223	947	60.51	20240216	8200	-81.46	20231205	1087	39.83	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
151	20240705	111149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	24	2	1.58	738943224	481338	46.04	1546	1568	1516	1979	1067	1523	1535.19	0.73	-37466	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1171	-13.69	23.44	12	0.64	-113.00	66.00	2270	20240223	-31.85	947	20240216	63.36	2270	-31.85	20240223	947	63.36	20240216	8200	-81.13	20231205	1087	42.32	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
152	20240705	101148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1525	2	2	0.13	537097126	349450	33.43	1546	1568	1516	1979	1067	1523	1536.98	0.73	-48621	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1155	-13.50	23.11	12	0.46	-113.00	66.00	2270	20240223	-32.82	947	20240216	61.03	2270	-32.82	20240223	947	61.03	20240216	8200	-81.40	20231205	1087	40.29	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
153	20240705	091151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1551	28	2	1.84	196441871	126315	12.08	1546	1568	1535	1979	1067	1523	1555.17	0.73	-35238	1601	1561	1538	1498	1475	1550	1487	76	456	100	1060	1	1	75705657	1174	-13.73	23.50	12	0.17	-113.00	66.00	2270	20240223	-31.67	947	20240216	63.78	2270	-31.67	20240223	947	63.78	20240216	8200	-81.09	20231205	1087	42.69	20240325	0.59	N	373200	100	75 억	549500	N	N	N	N
154	20240704	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1523	-72	5	-4.51	1610406943	1044887	70.12	1567	1578	1515	2070	1117	1595	1541.23	1.06	-256013	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1153	-13.48	23.08	12	1.38	-113.00	66.00	2270	20240223	-32.91	947	20240216	60.82	2270	-32.91	20240223	947	60.82	20240216	8200	-81.43	20231205	1087	40.11	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
155	20240704	151149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1534	-61	5	-3.82	1551042185	1005904	67.50	1567	1578	1515	2070	1117	1595	1541.94	1.06	-249815	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1161	-13.58	23.24	12	1.33	-113.00	66.00	2270	20240223	-32.42	947	20240216	61.99	2270	-32.42	20240223	947	61.99	20240216	8200	-81.29	20231205	1087	41.12	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
156	20240704	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	-54	5	-3.39	1207306358	780735	52.39	1567	1578	1515	2070	1117	1595	1546.37	1.06	-182666	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1167	-13.64	23.35	12	1.03	-113.00	66.00	2270	20240223	-32.11	947	20240216	62.72	2270	-32.11	20240223	947	62.72	20240216	8200	-81.21	20231205	1087	41.77	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
157	20240704	131147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1549	-46	5	-2.88	1090274891	705232	47.32	1567	1578	1515	2070	1117	1595	1545.98	1.06	-169536	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1173	-13.71	23.47	12	0.93	-113.00	66.00	2270	20240223	-31.76	947	20240216	63.57	2270	-31.76	20240223	947	63.57	20240216	8200	-81.11	20231205	1087	42.50	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
158	20240704	121147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1549	-46	5	-2.88	1004477324	649445	43.58	1567	1578	1515	2070	1117	1595	1546.67	1.06	-157020	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1173	-13.71	23.47	12	0.86	-113.00	66.00	2270	20240223	-31.76	947	20240216	63.57	2270	-31.76	20240223	947	63.57	20240216	8200	-81.11	20231205	1087	42.50	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
159	20240704	111145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1546	-49	5	-3.07	934186029	603979	40.53	1567	1578	1515	2070	1117	1595	1546.72	1.06	-155996	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1170	-13.68	23.42	12	0.80	-113.00	66.00	2270	20240223	-31.89	947	20240216	63.25	2270	-31.89	20240223	947	63.25	20240216	8200	-81.15	20231205	1087	42.23	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
160	20240704	101146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	-45	5	-2.82	844541150	546002	36.64	1567	1578	1515	2070	1117	1595	1546.77	1.06	-147878	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1173	-13.72	23.48	12	0.72	-113.00	66.00	2270	20240223	-31.72	947	20240216	63.67	2270	-31.72	20240223	947	63.67	20240216	8200	-81.10	20231205	1087	42.59	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
161	20240704	091148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	-48	5	-3.01	462331648	299269	20.08	1567	1578	1515	2070	1117	1595	1544.87	1.06	-71495	1705	1649	1599	1543	1493	1625	1519	76	475	100	1110	1	1	75705657	1171	-13.69	23.44	12	0.40	-113.00	66.00	2270	20240223	-31.85	947	20240216	63.36	2270	-31.85	20240223	947	63.36	20240216	8200	-81.13	20231205	1087	42.32	20240325	0.56	N	373200	100	75 억	802499	N	N	N	N
162	20240703	161141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	-42	5	-2.57	2363113341	1488833	72.59	1638	1655	1549	2125	1146	1637	1587.22	1.46	-330862	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1208	-14.12	24.17	12	1.97	-113.00	66.00	2270	20240223	-29.74	947	20240216	68.43	2270	-29.74	20240223	947	68.43	20240216	8200	-80.55	20231205	1087	46.73	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
163	20240703	151145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1594	-43	5	-2.63	2235284031	1409459	68.72	1638	1655	1549	2125	1146	1637	1585.92	1.46	-311959	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1207	-14.11	24.15	12	1.86	-113.00	66.00	2270	20240223	-29.78	947	20240216	68.32	2270	-29.78	20240223	947	68.32	20240216	8200	-80.56	20231205	1087	46.64	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
164	20240703	141145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1554	-83	5	-5.07	1524538920	964381	47.02	1638	1646	1550	2125	1146	1637	1580.85	1.46	-216464	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1176	-13.75	23.55	12	1.27	-113.00	66.00	2270	20240223	-31.54	947	20240216	64.10	2270	-31.54	20240223	947	64.10	20240216	8200	-81.05	20231205	1087	42.96	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
165	20240703	131144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1568	-69	5	-4.22	1278298483	806961	39.34	1638	1646	1560	2125	1146	1637	1584.09	1.46	-190710	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1187	-13.88	23.76	12	1.07	-113.00	66.00	2270	20240223	-30.93	947	20240216	65.58	2270	-30.93	20240223	947	65.58	20240216	8200	-80.88	20231205	1087	44.25	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
166	20240703	121144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1588	-49	5	-2.99	965727543	607893	29.64	1638	1646	1569	2125	1146	1637	1588.65	1.46	-146143	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1202	-14.05	24.06	12	0.80	-113.00	66.00	2270	20240223	-30.04	947	20240216	67.69	2270	-30.04	20240223	947	67.69	20240216	8200	-80.63	20231205	1087	46.09	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
167	20240703	111146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1589	-48	5	-2.93	824174803	518814	25.30	1638	1646	1569	2125	1146	1637	1588.57	1.46	-137542	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1203	-14.06	24.08	12	0.69	-113.00	66.00	2270	20240223	-30.00	947	20240216	67.79	2270	-30.00	20240223	947	67.79	20240216	8200	-80.62	20231205	1087	46.18	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
168	20240703	101146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1591	-46	5	-2.81	706520846	444516	21.67	1638	1646	1569	2125	1146	1637	1589.42	1.46	-121514	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1204	-14.08	24.11	12	0.59	-113.00	66.00	2270	20240223	-29.91	947	20240216	68.00	2270	-29.91	20240223	947	68.00	20240216	8200	-80.60	20231205	1087	46.37	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
169	20240703	091143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1605	-32	5	-1.95	144704373	90043	4.39	1638	1646	1590	2125	1146	1637	1607.06	1.46	-15655	1759	1698	1629	1568	1499	1728	1598	76	488	100	1140	1	1	75705657	1215	-14.20	24.32	12	0.12	-113.00	66.00	2270	20240223	-29.30	947	20240216	69.48	2270	-29.30	20240223	947	69.48	20240216	8200	-80.43	20231205	1087	47.65	20240325	0.47	N	373200	100	75 억	1106486	N	N	N	N
170	20240702	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	5	2	0.31	3316210666	2046759	57.55	1610	1690	1560	2120	1143	1632	1620.22	1.79	-277939	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1239	-14.49	24.80	12	2.70	-113.00	66.00	2270	20240223	-27.89	947	20240216	72.86	2270	-27.89	20240223	947	72.86	20240216	8200	-80.04	20231205	1087	50.60	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
171	20240702	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1635	3	2	0.18	3219727883	1987741	55.89	1610	1690	1560	2120	1143	1632	1619.79	1.79	-261807	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1238	-14.47	24.77	12	2.63	-113.00	66.00	2270	20240223	-27.97	947	20240216	72.65	2270	-27.97	20240223	947	72.65	20240216	8200	-80.06	20231205	1087	50.41	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
172	20240702	141142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1638	6	2	0.37	2779802329	1716810	48.27	1610	1690	1560	2120	1143	1632	1619.17	1.79	-235793	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1240	-14.50	24.82	12	2.27	-113.00	66.00	2270	20240223	-27.84	947	20240216	72.97	2270	-27.84	20240223	947	72.97	20240216	8200	-80.02	20231205	1087	50.69	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
173	20240702	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	7	2	0.43	2407394652	1487984	41.84	1610	1690	1560	2120	1143	1632	1617.89	1.79	-178002	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1241	-14.50	24.83	12	1.97	-113.00	66.00	2270	20240223	-27.80	947	20240216	73.07	2270	-27.80	20240223	947	73.07	20240216	8200	-80.01	20231205	1087	50.78	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
174	20240702	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1624	-8	5	-0.49	1840651066	1146048	32.22	1610	1656	1560	2120	1143	1632	1606.08	1.79	-229983	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1229	-14.37	24.61	12	1.51	-113.00	66.00	2270	20240223	-28.46	947	20240216	71.49	2270	-28.46	20240223	947	71.49	20240216	8200	-80.20	20231205	1087	49.40	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
175	20240702	111141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1635	3	2	0.18	1692442961	1055133	29.67	1610	1656	1560	2120	1143	1632	1604.01	1.79	-223891	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1238	-14.47	24.77	12	1.39	-113.00	66.00	2270	20240223	-27.97	947	20240216	72.65	2270	-27.97	20240223	947	72.65	20240216	8200	-80.06	20231205	1087	50.41	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
176	20240702	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1656	24	2	1.47	1453307919	909358	25.57	1610	1656	1560	2120	1143	1632	1598.17	1.79	-211346	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1254	-14.65	25.09	12	1.20	-113.00	66.00	2270	20240223	-27.05	947	20240216	74.87	2270	-27.05	20240223	947	74.87	20240216	8200	-79.80	20231205	1087	52.35	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
177	20240702	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1599	-33	5	-2.02	378822015	237177	6.67	1610	1619	1575	2120	1143	1632	1597.20	1.79	-99718	1754	1693	1589	1528	1424	1723	1558	76	488	100	1140	1	1	75705657	1211	-14.15	24.23	12	0.31	-113.00	66.00	2270	20240223	-29.56	947	20240216	68.85	2270	-29.56	20240223	947	68.85	20240216	8200	-80.50	20231205	1087	47.10	20240325	0.47	N	373200	100	75 억	1358114	N	N	N	N
178	20240701	161136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1632	162	2	11.02	5568212718	3530603	392.13	1502	1650	1485	1911	1029	1470	1577.08	0.78	823909	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1236	-14.44	24.73	12	4.66	-113.00	66.00	2270	20240223	-28.11	947	20240216	72.33	2270	-28.11	20240223	947	72.33	20240216	8200	-80.10	20231205	1087	50.14	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
179	20240701	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1634	164	2	11.16	5405800502	3431175	381.09	1502	1650	1485	1911	1029	1470	1575.50	0.78	801296	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1237	-14.46	24.76	12	4.53	-113.00	66.00	2270	20240223	-28.02	947	20240216	72.54	2270	-28.02	20240223	947	72.54	20240216	8200	-80.07	20231205	1087	50.32	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
180	20240701	141137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1604	134	2	9.12	4176045996	2674024	296.99	1502	1611	1485	1911	1029	1470	1561.71	0.78	701638	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1214	-14.19	24.30	12	3.53	-113.00	66.00	2270	20240223	-29.34	947	20240216	69.38	2270	-29.34	20240223	947	69.38	20240216	8200	-80.44	20231205	1087	47.56	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
181	20240701	131138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1567	97	2	6.60	3185974968	2050853	227.78	1502	1599	1485	1911	1029	1470	1553.49	0.78	307656	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1186	-13.87	23.74	12	2.71	-113.00	66.00	2270	20240223	-30.97	947	20240216	65.47	2270	-30.97	20240223	947	65.47	20240216	8200	-80.89	20231205	1087	44.16	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
182	20240701	121138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	102	2	6.94	3083393427	1985540	220.53	1502	1599	1485	1911	1029	1470	1552.92	0.78	277947	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1190	-13.91	23.82	12	2.62	-113.00	66.00	2270	20240223	-30.75	947	20240216	66.00	2270	-30.75	20240223	947	66.00	20240216	8200	-80.83	20231205	1087	44.62	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
183	20240701	111134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	77	2	5.24	2236662360	1444698	160.46	1502	1599	1485	1911	1029	1470	1548.19	0.78	82308	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1171	-13.69	23.44	12	1.91	-113.00	66.00	2270	20240223	-31.85	947	20240216	63.36	2270	-31.85	20240223	947	63.36	20240216	8200	-81.13	20231205	1087	42.32	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
184	20240701	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	77	2	5.24	1857870515	1198423	133.10	1502	1599	1485	1911	1029	1470	1550.26	0.78	109542	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1171	-13.69	23.44	12	1.58	-113.00	66.00	2270	20240223	-31.85	947	20240216	63.36	2270	-31.85	20240223	947	63.36	20240216	8200	-81.13	20231205	1087	42.32	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N
185	20240701	091131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1575	105	2	7.14	722976318	465897	51.75	1502	1599	1485	1911	1029	1470	1551.79	0.78	66219	1580	1524	1475	1419	1370	1500	1395	76	441	100	1020	1	1	75705657	1192	-13.94	23.86	12	0.62	-113.00	66.00	2270	20240223	-30.62	947	20240216	66.31	2270	-30.62	20240223	947	66.31	20240216	8200	-80.79	20231205	1087	44.89	20240325	0.46	N	373200	100	75 억	589792	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History