KissMeData/073570/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160646	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2415	-65	5	-2.62	868189160	360403	112.51	2450	2470	2365	3220	1740	2480	2408.90	2.58	65973	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	874	-0.38	0.59	12	1.00	-6334.00	4066.00	21700	20230727	-88.87	2365	20240731	2.11	8700	-72.24	20240109	2365	2.11	20240731	21050	-88.53	20230801	2365	2.11	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
3	20240731	150653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2430	-50	5	-2.02	832486340	345635	107.90	2450	2470	2365	3220	1740	2480	2408.57	2.58	62344	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	879	-0.38	0.60	12	0.96	-6334.00	4066.00	21700	20230727	-88.80	2365	20240731	2.75	8700	-72.07	20240109	2365	2.75	20240731	21050	-88.46	20230801	2365	2.75	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
4	20240731	140653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2380	-100	5	-4.03	702590710	291523	91.01	2450	2470	2375	3220	1740	2480	2410.06	2.58	41683	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	861	-0.38	0.59	12	0.81	-6334.00	4066.00	21700	20230727	-89.03	2375	20240731	0.21	8700	-72.64	20240109	2375	0.21	20240731	21050	-88.69	20230801	2375	0.21	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
5	20240731	130651	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2410	-70	5	-2.82	621684870	257848	80.50	2450	2470	2375	3220	1740	2480	2411.05	2.58	45662	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	872	-0.38	0.59	12	0.71	-6334.00	4066.00	21700	20230727	-88.89	2375	20240731	1.47	8700	-72.30	20240109	2375	1.47	20240731	21050	-88.55	20230801	2375	1.47	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
6	20240731	120652	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2415	-65	5	-2.62	559818470	232165	72.48	2450	2470	2375	3220	1740	2480	2411.29	2.58	36588	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	874	-0.38	0.59	12	0.64	-6334.00	4066.00	21700	20230727	-88.87	2375	20240731	1.68	8700	-72.24	20240109	2375	1.68	20240731	21050	-88.53	20230801	2375	1.68	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
7	20240731	110653	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2395	-85	5	-3.43	453561005	187958	58.68	2450	2470	2375	3220	1740	2480	2413.09	2.58	32853	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	867	-0.38	0.59	12	0.52	-6334.00	4066.00	21700	20230727	-88.96	2375	20240731	0.84	8700	-72.47	20240109	2375	0.84	20240731	21050	-88.62	20230801	2375	0.84	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
8	20240731	100651	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2435	-45	5	-1.81	233653345	96150	30.02	2450	2470	2410	3220	1740	2480	2430.08	2.58	31665	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	881	-0.38	0.60	12	0.27	-6334.00	4066.00	21700	20230727	-88.78	2410	20240731	1.04	8700	-72.01	20240109	2410	1.04	20240731	21050	-88.43	20230801	2410	1.04	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
9	20240731	090646	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2445	-35	5	-1.41	56175760	22981	7.17	2450	2470	2420	3220	1740	2480	2444.41	2.58	5802	2600	2540	2510	2450	2420	2525	2435	181	740	500	1730	5	1	36189497	885	-0.39	0.60	12	0.06	-6334.00	4066.00	21700	20230727	-88.73	2420	20240731	1.03	8700	-71.90	20240109	2420	1.03	20240731	21050	-88.38	20230801	2420	1.03	20240731	0.01	N	073570	500	180 억	932008	N	N	187	N	N
10	20240730	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2480	-105	5	-4.06	800494810	318794	125.91	2540	2570	2480	3360	1810	2585	2511.05	2.71	-47919	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	897	-0.39	0.61	12	0.88	-6334.00	4066.00	21700	20230727	-88.57	2450	20240726	1.22	8700	-71.49	20240109	2450	1.22	20240726	21050	-88.22	20230801	2450	1.22	20240726	0.01	N	073570	500	180 억	980063	N	N	187	N	N
11	20240730	150645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	-95	5	-3.68	744250950	296156	116.97	2540	2570	2480	3360	1810	2585	2513.04	2.71	-37240	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	901	-0.39	0.61	12	0.82	-6334.00	4066.00	21700	20230727	-88.53	2450	20240726	1.63	8700	-71.38	20240109	2450	1.63	20240726	21050	-88.17	20230801	2450	1.63	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
12	20240730	140638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2495	-90	5	-3.48	657937755	261493	103.28	2540	2570	2485	3360	1810	2585	2516.08	2.71	-31442	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	903	-0.39	0.61	12	0.72	-6334.00	4066.00	21700	20230727	-88.50	2450	20240726	1.84	8700	-71.32	20240109	2450	1.84	20240726	21050	-88.15	20230801	2450	1.84	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
13	20240730	130643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2505	-80	5	-3.09	583151335	231531	91.44	2540	2570	2500	3360	1810	2585	2518.67	2.71	-17884	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	907	-0.40	0.62	12	0.64	-6334.00	4066.00	21700	20230727	-88.46	2450	20240726	2.24	8700	-71.21	20240109	2450	2.24	20240726	21050	-88.10	20230801	2450	2.24	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
14	20240730	120637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-70	5	-2.71	505370060	200473	79.18	2540	2570	2500	3360	1810	2585	2520.89	2.71	-18944	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	910	-0.40	0.62	12	0.55	-6334.00	4066.00	21700	20230727	-88.41	2450	20240726	2.65	8700	-71.09	20240109	2450	2.65	20240726	21050	-88.05	20230801	2450	2.65	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
15	20240730	110644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-70	5	-2.71	441333740	174943	69.09	2540	2570	2500	3360	1810	2585	2522.73	2.71	-13138	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	910	-0.40	0.62	12	0.48	-6334.00	4066.00	21700	20230727	-88.41	2450	20240726	2.65	8700	-71.09	20240109	2450	2.65	20240726	21050	-88.05	20230801	2450	2.65	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
16	20240730	100645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2515	-70	5	-2.71	278950615	110223	43.53	2540	2570	2510	3360	1810	2585	2530.78	2.71	-2119	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	910	-0.40	0.62	12	0.30	-6334.00	4066.00	21700	20230727	-88.41	2450	20240726	2.65	8700	-71.09	20240109	2450	2.65	20240726	21050	-88.05	20230801	2450	2.65	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
17	20240730	090646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2510	-75	5	-2.90	108722900	42939	16.96	2540	2570	2510	3360	1810	2585	2532.03	2.71	-3563	2655	2620	2560	2525	2465	2637	2542	181	775	500	1800	5	1	36189497	908	-0.40	0.62	12	0.12	-6334.00	4066.00	21700	20230727	-88.43	2450	20240726	2.45	8700	-71.15	20240109	2450	2.45	20240726	21050	-88.08	20230801	2450	2.45	20240726	0.01	N	073570	500	180 억	980063	N	N	0	N	N
18	20240729	160634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2585	40	2	1.57	644411235	252044	90.07	2545	2595	2500	3305	1785	2545	2556.72	2.78	-25183	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	935	-0.41	0.64	12	0.70	-6334.00	4066.00	21700	20230727	-88.09	2450	20240726	5.51	8700	-70.29	20240109	2450	5.51	20240726	21050	-87.72	20230801	2450	5.51	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
19	20240729	150642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2570	25	2	0.98	604061830	236368	84.46	2545	2595	2500	3305	1785	2545	2555.60	2.78	-21267	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	930	-0.41	0.63	12	0.65	-6334.00	4066.00	21700	20230727	-88.16	2450	20240726	4.90	8700	-70.46	20240109	2450	4.90	20240726	21050	-87.79	20230801	2450	4.90	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
20	20240729	140647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2565	20	2	0.79	553183710	216476	77.36	2545	2595	2500	3305	1785	2545	2555.40	2.78	-18498	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	928	-0.40	0.63	12	0.60	-6334.00	4066.00	21700	20230727	-88.18	2450	20240726	4.69	8700	-70.52	20240109	2450	4.69	20240726	21050	-87.81	20230801	2450	4.69	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
21	20240729	130648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2560	15	2	0.59	513904095	201153	71.88	2545	2595	2500	3305	1785	2545	2554.79	2.78	-20294	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	926	-0.40	0.63	12	0.56	-6334.00	4066.00	21700	20230727	-88.20	2450	20240726	4.49	8700	-70.57	20240109	2450	4.49	20240726	21050	-87.84	20230801	2450	4.49	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
22	20240729	120641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2540	-5	5	-0.20	475189610	185916	66.44	2545	2595	2500	3305	1785	2545	2555.94	2.78	-25820	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	919	-0.40	0.62	12	0.51	-6334.00	4066.00	21700	20230727	-88.29	2450	20240726	3.67	8700	-70.80	20240109	2450	3.67	20240726	21050	-87.93	20230801	2450	3.67	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
23	20240729	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2560	15	2	0.59	419355590	164032	58.62	2545	2595	2500	3305	1785	2545	2556.55	2.78	-24584	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	926	-0.40	0.63	12	0.45	-6334.00	4066.00	21700	20230727	-88.20	2450	20240726	4.49	8700	-70.57	20240109	2450	4.49	20240726	21050	-87.84	20230801	2450	4.49	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
24	20240729	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2580	35	2	1.38	302529900	118463	42.33	2545	2595	2500	3305	1785	2545	2553.79	2.78	-210	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	934	-0.41	0.63	12	0.33	-6334.00	4066.00	21700	20230727	-88.11	2450	20240726	5.31	8700	-70.34	20240109	2450	5.31	20240726	21050	-87.74	20230801	2450	5.31	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
25	20240729	090635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2530	-15	5	-0.59	63764145	25089	8.97	2545	2580	2505	3305	1785	2545	2541.52	2.78	2847	2635	2590	2520	2475	2405	2612	2497	181	760	500	1780	5	1	36189497	916	-0.40	0.62	12	0.07	-6334.00	4066.00	21700	20230727	-88.34	2450	20240726	3.27	8700	-70.92	20240109	2450	3.27	20240726	21050	-87.98	20230801	2450	3.27	20240726	0.01	N	073570	500	180 억	1005577	N	N	0	N	N
26	20240726	160626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2545	15	2	0.59	687587370	273479	73.05	2525	2565	2450	3285	1775	2530	2514.08	2.68	34855	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	921	-0.40	0.63	12	0.76	-6334.00	4066.00	21700	20230727	-88.27	2450	20240726	3.88	8700	-70.75	20240109	2450	3.88	20240726	21700	-88.27	20230727	2450	3.88	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
27	20240726	150632	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2545	15	2	0.59	657039920	261477	69.84	2525	2565	2450	3285	1775	2530	2512.80	2.68	34751	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	921	-0.40	0.63	12	0.72	-6334.00	4066.00	21700	20230727	-88.27	2450	20240726	3.88	8700	-70.75	20240109	2450	3.88	20240726	21700	-88.27	20230727	2450	3.88	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
28	20240726	140633	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2535	5	2	0.20	535669790	213637	57.06	2525	2565	2450	3285	1775	2530	2507.38	2.68	14891	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	917	-0.40	0.62	12	0.59	-6334.00	4066.00	21700	20230727	-88.32	2450	20240726	3.47	8700	-70.86	20240109	2450	3.47	20240726	21700	-88.32	20230727	2450	3.47	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
29	20240726	130634	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2515	-15	5	-0.59	437277920	174621	46.64	2525	2565	2450	3285	1775	2530	2504.15	2.68	11823	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	910	-0.40	0.62	12	0.48	-6334.00	4066.00	21700	20230727	-88.41	2450	20240726	2.65	8700	-71.09	20240109	2450	2.65	20240726	21700	-88.41	20230727	2450	2.65	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
30	20240726	120638	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2530	0	3	0.00	383779230	153402	40.97	2525	2565	2450	3285	1775	2530	2501.79	2.68	16221	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	916	-0.40	0.62	12	0.42	-6334.00	4066.00	21700	20230727	-88.34	2450	20240726	3.27	8700	-70.92	20240109	2450	3.27	20240726	21700	-88.34	20230727	2450	3.27	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
31	20240726	110635	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2525	-5	5	-0.20	333830780	133608	35.69	2525	2565	2450	3285	1775	2530	2498.58	2.68	16597	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	914	-0.40	0.62	12	0.37	-6334.00	4066.00	21700	20230727	-88.36	2450	20240726	3.06	8700	-70.98	20240109	2450	3.06	20240726	21700	-88.36	20230727	2450	3.06	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
32	20240726	100634	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2515	-15	5	-0.59	273473085	109581	29.27	2525	2565	2450	3285	1775	2530	2495.63	2.68	3512	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	910	-0.40	0.62	12	0.30	-6334.00	4066.00	21700	20230727	-88.41	2450	20240726	2.65	8700	-71.09	20240109	2450	2.65	20240726	21700	-88.41	20230727	2450	2.65	20240726	0.01	N	073570	500	180 억	971656	N	N	0	N	N
33	20240726	090628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2540	10	2	0.40	37156930	14715	3.93	2525	2565	2505	3285	1775	2530	2525.11	2.68	5805	2623	2576	2533	2486	2443	2555	2465	181	755	500	1770	5	1	36189497	919	-0.40	0.62	12	0.04	-6334.00	4066.00	21700	20230727	-88.29	2490	20240725	2.01	8700	-70.80	20240109	2490	2.01	20240725	21700	-88.29	20230727	2490	2.01	20240725	0.01	N	073570	500	180 억	971656	N	N	0	N	N
34	20240725	160630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2530	-90	5	-3.44	936696925	371292	86.39	2570	2580	2490	3405	1835	2620	2522.80	2.64	14041	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	916	-0.40	0.62	12	1.03	-6334.00	4066.00	21700	20230727	-88.34	2490	20240725	1.61	8700	-70.92	20240109	2490	1.61	20240725	21700	-88.34	20230727	2490	1.61	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
35	20240725	150638	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2525	-95	5	-3.63	903746630	358241	83.36	2570	2580	2490	3405	1835	2620	2522.73	2.64	16989	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	914	-0.40	0.62	12	0.99	-6334.00	4066.00	21700	20230727	-88.36	2490	20240725	1.41	8700	-70.98	20240109	2490	1.41	20240725	21700	-88.36	20230727	2490	1.41	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
36	20240725	140638	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2535	-85	5	-3.24	836636035	331686	77.18	2570	2580	2490	3405	1835	2620	2522.37	2.64	22054	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	917	-0.40	0.62	12	0.92	-6334.00	4066.00	21700	20230727	-88.32	2490	20240725	1.81	8700	-70.86	20240109	2490	1.81	20240725	21700	-88.32	20230727	2490	1.81	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
37	20240725	130633	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2535	-85	5	-3.24	780621415	309625	72.05	2570	2580	2490	3405	1835	2620	2521.18	2.64	20760	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	917	-0.40	0.62	12	0.86	-6334.00	4066.00	21700	20230727	-88.32	2490	20240725	1.81	8700	-70.86	20240109	2490	1.81	20240725	21700	-88.32	20230727	2490	1.81	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
38	20240725	120636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2530	-90	5	-3.44	725754505	288028	67.02	2570	2580	2490	3405	1835	2620	2519.73	2.64	22261	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	916	-0.40	0.62	12	0.80	-6334.00	4066.00	21700	20230727	-88.34	2490	20240725	1.61	8700	-70.92	20240109	2490	1.61	20240725	21700	-88.34	20230727	2490	1.61	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
39	20240725	110632	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2525	-95	5	-3.63	584205170	232363	54.07	2570	2580	2490	3405	1835	2620	2514.19	2.64	10740	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	914	-0.40	0.62	12	0.64	-6334.00	4066.00	21700	20230727	-88.36	2490	20240725	1.41	8700	-70.98	20240109	2490	1.41	20240725	21700	-88.36	20230727	2490	1.41	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
40	20240725	100631	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2515	-105	5	-4.01	448622735	178438	41.52	2570	2580	2490	3405	1835	2620	2514.16	2.64	-7430	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	910	-0.40	0.62	12	0.49	-6334.00	4066.00	21700	20230727	-88.41	2490	20240725	1.00	8700	-71.09	20240109	2490	1.00	20240725	21700	-88.41	20230727	2490	1.00	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
41	20240725	090628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2500	-120	5	-4.58	128835690	51055	11.88	2570	2580	2490	3405	1835	2620	2523.46	2.64	-16419	2756	2687	2591	2522	2426	2722	2557	181	785	500	1830	5	1	36189497	905	-0.39	0.61	12	0.14	-6334.00	4066.00	21700	20230727	-88.48	2490	20240725	0.40	8700	-71.26	20240109	2490	0.40	20240725	21700	-88.48	20230727	2490	0.40	20240725	0.00	N	073570	500	180 억	956261	N	N	572	N	N
42	20240724	160625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2620	70	2	2.75	1104822430	425606	69.89	2550	2660	2495	3315	1785	2550	2595.89	2.50	51950	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	948	-0.41	0.64	12	1.18	-6334.00	4066.00	22500	20230718	-88.36	2495	20240724	5.01	8700	-69.89	20240109	2495	5.01	20240724	21700	-87.93	20230727	2495	5.01	20240724	0.00	N	073570	500	180 억	905084	N	N	572	N	N
43	20240724	150636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2575	25	2	0.98	1054429465	406292	66.72	2550	2660	2495	3315	1785	2550	2595.26	2.50	50457	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	932	-0.41	0.63	12	1.12	-6334.00	4066.00	22500	20230718	-88.56	2495	20240724	3.21	8700	-70.40	20240109	2495	3.21	20240724	21700	-88.13	20230727	2495	3.21	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
44	20240724	140631	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2600	50	2	1.96	955162000	368122	60.45	2550	2660	2495	3315	1785	2550	2594.70	2.50	35787	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	941	-0.41	0.64	12	1.02	-6334.00	4066.00	22500	20230718	-88.44	2495	20240724	4.21	8700	-70.11	20240109	2495	4.21	20240724	21700	-88.02	20230727	2495	4.21	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
45	20240724	130638	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2620	70	2	2.75	862697735	332573	54.61	2550	2660	2495	3315	1785	2550	2594.02	2.50	27938	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	948	-0.41	0.64	12	0.92	-6334.00	4066.00	22500	20230718	-88.36	2495	20240724	5.01	8700	-69.89	20240109	2495	5.01	20240724	21700	-87.93	20230727	2495	5.01	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
46	20240724	120637	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2620	70	2	2.75	784958520	302984	49.75	2550	2660	2495	3315	1785	2550	2590.77	2.50	27083	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	948	-0.41	0.64	12	0.84	-6334.00	4066.00	22500	20230718	-88.36	2495	20240724	5.01	8700	-69.89	20240109	2495	5.01	20240724	21700	-87.93	20230727	2495	5.01	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
47	20240724	110634	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2605	55	2	2.16	573687545	222805	36.59	2550	2630	2495	3315	1785	2550	2574.85	2.50	26668	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	943	-0.41	0.64	12	0.62	-6334.00	4066.00	22500	20230718	-88.42	2495	20240724	4.41	8700	-70.06	20240109	2495	4.41	20240724	21700	-88.00	20230727	2495	4.41	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
48	20240724	100638	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2595	45	2	1.76	404928330	157816	25.91	2550	2630	2495	3315	1785	2550	2565.84	2.50	32925	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	939	-0.41	0.64	12	0.44	-6334.00	4066.00	22500	20230718	-88.47	2495	20240724	4.01	8700	-70.17	20240109	2495	4.01	20240724	21700	-88.04	20230727	2495	4.01	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
49	20240724	090630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2550	0	3	0.00	103977975	41338	6.79	2550	2560	2495	3315	1785	2550	2515.23	2.50	9550	2740	2645	2590	2495	2440	2617	2467	181	765	500	1780	5	1	36189497	923	-0.40	0.63	12	0.11	-6334.00	4066.00	22500	20230718	-88.67	2495	20240724	2.20	8700	-70.69	20240109	2495	2.20	20240724	21700	-88.25	20230727	2495	2.20	20240724	0.00	N	073570	500	180 억	905084	N	N	1201	N	N
50	20240723	160623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2550	-90	5	-3.41	1554611940	601635	89.98	2640	2685	2535	3430	1850	2640	2584.03	2.39	42603	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	923	-0.40	0.63	12	1.66	-6334.00	4066.00	23100	20230717	-88.96	2535	20240723	0.59	8700	-70.69	20240109	2535	0.59	20240723	21700	-88.25	20230727	2535	0.59	20240723	0.00	N	073570	500	180 억	863563	N	N	1201	N	N
51	20240723	150637	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2555	-85	5	-3.22	1425583610	551015	82.41	2640	2685	2535	3430	1850	2640	2587.19	2.39	50970	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	925	-0.40	0.63	12	1.52	-6334.00	4066.00	23100	20230717	-88.94	2535	20240723	0.79	8700	-70.63	20240109	2535	0.79	20240723	21700	-88.23	20230727	2535	0.79	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
52	20240723	140626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2570	-70	5	-2.65	1235891010	476881	71.32	2640	2685	2535	3430	1850	2640	2591.61	2.39	20394	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	930	-0.41	0.63	12	1.32	-6334.00	4066.00	23100	20230717	-88.87	2535	20240723	1.38	8700	-70.46	20240109	2535	1.38	20240723	21700	-88.16	20230727	2535	1.38	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
53	20240723	130623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2580	-60	5	-2.27	1132372095	436689	65.31	2640	2685	2535	3430	1850	2640	2593.09	2.39	27723	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	934	-0.41	0.63	12	1.21	-6334.00	4066.00	23100	20230717	-88.83	2535	20240723	1.78	8700	-70.34	20240109	2535	1.78	20240723	21700	-88.11	20230727	2535	1.78	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
54	20240723	120628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2550	-90	5	-3.41	1021209000	393236	58.81	2640	2685	2535	3430	1850	2640	2596.94	2.39	17823	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	923	-0.40	0.63	12	1.09	-6334.00	4066.00	23100	20230717	-88.96	2535	20240723	0.59	8700	-70.69	20240109	2535	0.59	20240723	21700	-88.25	20230727	2535	0.59	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
55	20240723	110631	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2570	-70	5	-2.65	925524255	355881	53.23	2640	2685	2535	3430	1850	2640	2600.66	2.39	20101	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	930	-0.41	0.63	12	0.98	-6334.00	4066.00	23100	20230717	-88.87	2535	20240723	1.38	8700	-70.46	20240109	2535	1.38	20240723	21700	-88.16	20230727	2535	1.38	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
56	20240723	100628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2595	-45	5	-1.70	599147325	228668	34.20	2640	2685	2580	3430	1850	2640	2620.16	2.39	9260	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	939	-0.41	0.64	12	0.63	-6334.00	4066.00	23100	20230717	-88.77	2580	20240723	0.58	8700	-70.17	20240109	2580	0.58	20240723	21700	-88.04	20230727	2580	0.58	20240723	0.00	N	073570	500	180 억	863563	N	N	45	N	N
57	20240723	090631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2645	5	2	0.19	130839265	49323	7.38	2640	2685	2640	3430	1850	2640	2652.70	2.39	7060	2933	2786	2693	2546	2453	2740	2500	181	790	500	1840	5	1	36189497	957	-0.42	0.65	12	0.14	-6334.00	4066.00	23100	20230717	-88.55	2600	20240722	1.73	8700	-69.60	20240109	2600	1.73	20240722	21700	-87.81	20230727	2600	1.73	20240722	0.00	N	073570	500	180 억	863563	N	N	45	N	N
58	20240722	160621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2640	-175	5	-6.22	1763167695	661037	171.13	2840	2840	2600	3655	1975	2815	2667.28	2.21	62915	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	955	-0.42	0.65	12	1.83	-6334.00	4066.00	23100	20230717	-88.57	2600	20240722	1.54	8700	-69.66	20240109	2600	1.54	20240722	21700	-87.83	20230727	2600	1.54	20240722	0.00	N	073570	500	180 억	800151	N	N	45	N	N
59	20240722	150626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2635	-180	5	-6.39	1689119910	632907	163.85	2840	2840	2600	3655	1975	2815	2668.77	2.21	67725	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	954	-0.42	0.65	12	1.75	-6334.00	4066.00	23100	20230717	-88.59	2600	20240722	1.35	8700	-69.71	20240109	2600	1.35	20240722	21700	-87.86	20230727	2600	1.35	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
60	20240722	140628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2660	-155	5	-5.51	1244340605	463425	119.97	2840	2840	2630	3655	1975	2815	2685.03	2.21	26256	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	963	-0.42	0.65	12	1.28	-6334.00	4066.00	23100	20230717	-88.48	2630	20240722	1.14	8700	-69.43	20240109	2630	1.14	20240722	21700	-87.74	20230727	2630	1.14	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
61	20240722	130625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2660	-155	5	-5.51	1028770830	381848	98.85	2840	2840	2635	3655	1975	2815	2694.11	2.21	1867	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	963	-0.42	0.65	12	1.06	-6334.00	4066.00	23100	20230717	-88.48	2635	20240722	0.95	8700	-69.43	20240109	2635	0.95	20240722	21700	-87.74	20230727	2635	0.95	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
62	20240722	120626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2670	-145	5	-5.15	932595390	345771	89.51	2840	2840	2635	3655	1975	2815	2697.06	2.21	470	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	966	-0.42	0.66	12	0.96	-6334.00	4066.00	23100	20230717	-88.44	2635	20240722	1.33	8700	-69.31	20240109	2635	1.33	20240722	21700	-87.70	20230727	2635	1.33	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
63	20240722	110623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2660	-155	5	-5.51	843515380	312317	80.85	2840	2840	2635	3655	1975	2815	2700.74	2.21	-8670	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	963	-0.42	0.65	12	0.86	-6334.00	4066.00	23100	20230717	-88.48	2635	20240722	0.95	8700	-69.43	20240109	2635	0.95	20240722	21700	-87.74	20230727	2635	0.95	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
64	20240722	100626	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2675	-140	5	-4.97	550657450	202535	52.43	2840	2840	2670	3655	1975	2815	2718.71	2.21	-19079	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	968	-0.42	0.66	12	0.56	-6334.00	4066.00	23100	20230717	-88.42	2670	20240722	0.19	8700	-69.25	20240109	2670	0.19	20240722	21700	-87.67	20230727	2670	0.19	20240722	0.00	N	073570	500	180 억	800151	N	N	832	N	N
65	20240722	090625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2760	-55	5	-1.95	85283990	30846	7.99	2840	2840	2730	3655	1975	2815	2764.42	2.21	-7989	2951	2882	2806	2737	2661	2917	2772	181	840	500	1970	5	1	36189497	999	-0.44	0.68	12	0.09	-6334.00	4066.00	23100	20230717	-88.05	2720	20240718	1.47	8700	-68.28	20240109	2720	1.47	20240718	21700	-87.28	20230727	2720	1.47	20240718	0.00	N	073570	500	180 억	800151	N	N	832	N	N
66	20240719	160611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2815	45	2	1.62	1067725985	381100	96.83	2810	2875	2730	3600	1940	2770	2801.69	2.02	69865	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1019	-0.44	0.69	12	1.05	-6334.00	4066.00	23100	20230717	-87.81	2720	20240718	3.49	8700	-67.64	20240109	2720	3.49	20240718	21700	-87.03	20230727	2720	3.49	20240718	0.00	N	073570	500	180 억	730892	N	N	832	N	N
67	20240719	150617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	40	2	1.44	970603925	346471	88.03	2810	2875	2730	3600	1940	2770	2801.40	2.02	67217	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1017	-0.44	0.69	12	0.96	-6334.00	4066.00	23100	20230717	-87.84	2720	20240718	3.31	8700	-67.70	20240109	2720	3.31	20240718	21700	-87.05	20230727	2720	3.31	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
68	20240719	140621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	40	2	1.44	634469240	227475	57.79	2810	2840	2730	3600	1940	2770	2789.18	2.02	30276	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1017	-0.44	0.69	12	0.63	-6334.00	4066.00	23100	20230717	-87.84	2720	20240718	3.31	8700	-67.70	20240109	2720	3.31	20240718	21700	-87.05	20230727	2720	3.31	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
69	20240719	130612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	0	3	0.00	486042450	174324	44.29	2810	2840	2730	3600	1940	2770	2788.16	2.02	-6549	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1002	-0.44	0.68	12	0.48	-6334.00	4066.00	23100	20230717	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	21700	-87.24	20230727	2720	1.84	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
70	20240719	120612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	0	3	0.00	441505180	158302	40.22	2810	2840	2730	3600	1940	2770	2789.01	2.02	112	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1002	-0.44	0.68	12	0.44	-6334.00	4066.00	23100	20230717	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	21700	-87.24	20230727	2720	1.84	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
71	20240719	110617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	0	3	0.00	394551950	141295	35.90	2810	2840	2730	3600	1940	2770	2792.40	2.02	-4	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1002	-0.44	0.68	12	0.39	-6334.00	4066.00	23100	20230717	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	21700	-87.24	20230727	2720	1.84	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
72	20240719	100525	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2795	25	2	0.90	300712530	107556	27.33	2810	2840	2730	3600	1940	2770	2795.87	2.02	-1596	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1011	-0.44	0.69	12	0.30	-6334.00	4066.00	23100	20230717	-87.90	2720	20240718	2.76	8700	-67.87	20240109	2720	2.76	20240718	21700	-87.12	20230727	2720	2.76	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
73	20240719	090626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	0	3	0.00	54303880	19450	4.94	2810	2810	2745	3600	1940	2770	2791.97	2.02	-8369	2950	2860	2790	2700	2630	2825	2665	181	830	500	1930	5	1	36189497	1002	-0.44	0.68	12	0.05	-6334.00	4066.00	23100	20230717	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	21700	-87.24	20230727	2720	1.84	20240718	0.00	N	073570	500	180 억	730892	N	N	1178	N	N
74	20240718	160605	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2770	-50	5	-1.77	1082167960	391902	185.41	2810	2880	2720	3665	1975	2820	2761.27	1.82	72358	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	1002	-0.44	0.68	12	1.08	-6334.00	4066.00	23100	20230712	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	22500	-87.69	20230718	2720	1.84	20240718	0.00	N	073570	500	180 억	659481	N	N	1178	N	N
75	20240718	150613	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2760	-60	5	-2.13	1038108735	375962	177.87	2810	2880	2720	3665	1975	2820	2761.20	1.82	72646	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	999	-0.44	0.68	12	1.04	-6334.00	4066.00	23100	20230712	-88.05	2720	20240718	1.47	8700	-68.28	20240109	2720	1.47	20240718	22500	-87.73	20230718	2720	1.47	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
76	20240718	140609	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2745	-75	5	-2.66	957520890	346727	164.04	2810	2880	2720	3665	1975	2820	2761.59	1.82	66363	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	993	-0.43	0.68	12	0.96	-6334.00	4066.00	23100	20230712	-88.12	2720	20240718	0.92	8700	-68.45	20240109	2720	0.92	20240718	22500	-87.80	20230718	2720	0.92	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
77	20240718	130609	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2755	-65	5	-2.30	793077365	286853	135.71	2810	2880	2720	3665	1975	2820	2764.74	1.82	60785	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	997	-0.43	0.68	12	0.79	-6334.00	4066.00	23100	20230712	-88.07	2720	20240718	1.29	8700	-68.33	20240109	2720	1.29	20240718	22500	-87.76	20230718	2720	1.29	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
78	20240718	120610	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2775	-45	5	-1.60	701616080	253607	119.98	2810	2880	2720	3665	1975	2820	2766.54	1.82	59484	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	1004	-0.44	0.68	12	0.70	-6334.00	4066.00	23100	20230712	-87.99	2720	20240718	2.02	8700	-68.10	20240109	2720	2.02	20240718	22500	-87.67	20230718	2720	2.02	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
79	20240718	110612	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2770	-50	5	-1.77	633946420	229075	108.38	2810	2880	2720	3665	1975	2820	2767.41	1.82	62589	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	1002	-0.44	0.68	12	0.63	-6334.00	4066.00	23100	20230712	-88.01	2720	20240718	1.84	8700	-68.16	20240109	2720	1.84	20240718	22500	-87.69	20230718	2720	1.84	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
80	20240718	100615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2780	-40	5	-1.42	474163875	171460	81.12	2810	2880	2720	3665	1975	2820	2765.43	1.82	41902	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	1006	-0.44	0.68	12	0.47	-6334.00	4066.00	23100	20230712	-87.97	2720	20240718	2.21	8700	-68.05	20240109	2720	2.21	20240718	22500	-87.64	20230718	2720	2.21	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
81	20240718	090614	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2760	-60	5	-2.13	104592225	37951	17.95	2810	2810	2730	3665	1975	2820	2755.89	1.82	8866	2923	2871	2843	2791	2763	2857	2777	181	845	500	1970	5	1	36189497	999	-0.44	0.68	12	0.10	-6334.00	4066.00	23100	20230712	-88.05	2730	20240718	1.10	8700	-68.28	20240109	2730	1.10	20240718	22500	-87.73	20230718	2730	1.10	20240718	0.00	N	073570	500	180 억	659481	N	N	5	N	N
82	20240717	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2820	-40	5	-1.40	574556715	202341	72.31	2860	2895	2815	3715	2005	2860	2839.55	1.83	-1393	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1021	-0.45	0.69	12	0.56	-6334.00	4066.00	23450	20230711	-87.97	2735	20240710	3.11	8700	-67.59	20240109	2735	3.11	20240710	23100	-87.79	20230717	2735	3.11	20240710	0.00	N	073570	500	180 억	661989	N	N	5	N	N
83	20240717	150643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2830	-30	5	-1.05	518848115	182605	65.26	2860	2895	2825	3715	2005	2860	2841.37	1.83	-378	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1024	-0.45	0.70	12	0.50	-6334.00	4066.00	23450	20230711	-87.93	2735	20240710	3.47	8700	-67.47	20240109	2735	3.47	20240710	23100	-87.75	20230717	2735	3.47	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
84	20240717	140640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	-20	5	-0.70	435757580	153258	54.77	2860	2895	2825	3715	2005	2860	2843.29	1.83	5057	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1028	-0.45	0.70	12	0.42	-6334.00	4066.00	23450	20230711	-87.89	2735	20240710	3.84	8700	-67.36	20240109	2735	3.84	20240710	23100	-87.71	20230717	2735	3.84	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
85	20240717	130639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2845	-15	5	-0.52	359278355	126345	45.15	2860	2895	2825	3715	2005	2860	2843.63	1.83	5822	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1030	-0.45	0.70	12	0.35	-6334.00	4066.00	23450	20230711	-87.87	2735	20240710	4.02	8700	-67.30	20240109	2735	4.02	20240710	23100	-87.68	20230717	2735	4.02	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
86	20240717	120639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2840	-20	5	-0.70	304329770	106987	38.23	2860	2895	2825	3715	2005	2860	2844.55	1.83	7314	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1028	-0.45	0.70	12	0.30	-6334.00	4066.00	23450	20230711	-87.89	2735	20240710	3.84	8700	-67.36	20240109	2735	3.84	20240710	23100	-87.71	20230717	2735	3.84	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
87	20240717	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2855	-5	5	-0.17	262647010	92343	33.00	2860	2895	2825	3715	2005	2860	2844.25	1.83	9077	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1033	-0.45	0.70	12	0.26	-6334.00	4066.00	23450	20230711	-87.83	2735	20240710	4.39	8700	-67.18	20240109	2735	4.39	20240710	23100	-87.64	20230717	2735	4.39	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
88	20240717	100639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2850	-10	5	-0.35	162298875	56924	20.34	2860	2895	2830	3715	2005	2860	2851.15	1.83	-3207	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1031	-0.45	0.70	12	0.16	-6334.00	4066.00	23450	20230711	-87.85	2735	20240710	4.20	8700	-67.24	20240109	2735	4.20	20240710	23100	-87.66	20230717	2735	4.20	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
89	20240717	090525	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	0	3	0.00	24611800	8573	3.06	2860	2895	2830	3715	2005	2860	2870.85	1.83	-2739	2986	2922	2891	2827	2796	2907	2812	181	855	500	2000	5	1	36189497	1035	-0.45	0.70	12	0.02	-6334.00	4066.00	23450	20230711	-87.80	2735	20240710	4.57	8700	-67.13	20240109	2735	4.57	20240710	23100	-87.62	20230717	2735	4.57	20240710	0.00	N	073570	500	180 억	661989	N	N	69	N	N
90	20240716	160640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	-80	5	-2.72	778297975	269225	80.70	2950	2955	2860	3820	2060	2940	2890.89	1.87	-12311	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1035	-0.45	0.70	12	0.74	-6334.00	4066.00	23450	20230711	-87.80	2735	20240710	4.57	8700	-67.13	20240109	2735	4.57	20240710	23100	-87.62	20230717	2735	4.57	20240710	0.00	N	073570	500	180 억	675103	N	N	69	N	N
91	20240716	150646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2870	-70	5	-2.38	730272620	252485	75.68	2950	2955	2870	3820	2060	2940	2892.33	1.87	-10197	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1039	-0.45	0.71	12	0.70	-6334.00	4066.00	23450	20230711	-87.76	2735	20240710	4.94	8700	-67.01	20240109	2735	4.94	20240710	23100	-87.58	20230717	2735	4.94	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
92	20240716	140645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-50	5	-1.70	619388265	213913	64.12	2950	2955	2870	3820	2060	2940	2895.50	1.87	-5969	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1046	-0.46	0.71	12	0.59	-6334.00	4066.00	23450	20230711	-87.68	2735	20240710	5.67	8700	-66.78	20240109	2735	5.67	20240710	23100	-87.49	20230717	2735	5.67	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
93	20240716	130645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-60	5	-2.04	547527615	189021	56.66	2950	2955	2870	3820	2060	2940	2896.64	1.87	16	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1042	-0.45	0.71	12	0.52	-6334.00	4066.00	23450	20230711	-87.72	2735	20240710	5.30	8700	-66.90	20240109	2735	5.30	20240710	23100	-87.53	20230717	2735	5.30	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
94	20240716	120643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-45	5	-1.53	474215435	163569	49.03	2950	2955	2870	3820	2060	2940	2899.16	1.87	574	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1048	-0.46	0.71	12	0.45	-6334.00	4066.00	23450	20230711	-87.65	2735	20240710	5.85	8700	-66.72	20240109	2735	5.85	20240710	23100	-87.47	20230717	2735	5.85	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
95	20240716	110643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-45	5	-1.53	445463450	153625	46.05	2950	2955	2870	3820	2060	2940	2899.67	1.87	39	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1048	-0.46	0.71	12	0.42	-6334.00	4066.00	23450	20230711	-87.65	2735	20240710	5.85	8700	-66.72	20240109	2735	5.85	20240710	23100	-87.47	20230717	2735	5.85	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
96	20240716	100644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	-35	5	-1.19	304383135	104780	31.41	2950	2955	2880	3820	2060	2940	2904.96	1.87	-2521	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1051	-0.46	0.71	12	0.29	-6334.00	4066.00	23450	20230711	-87.61	2735	20240710	6.22	8700	-66.61	20240109	2735	6.22	20240710	23100	-87.42	20230717	2735	6.22	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
97	20240716	090642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-50	5	-1.70	86867985	29923	8.97	2950	2950	2880	3820	2060	2940	2902.99	1.87	-7515	3013	2976	2913	2876	2813	2945	2845	181	880	500	2050	5	1	36189497	1046	-0.46	0.71	12	0.08	-6334.00	4066.00	23450	20230711	-87.68	2735	20240710	5.67	8700	-66.78	20240109	2735	5.67	20240710	23100	-87.49	20230717	2735	5.67	20240710	0.00	N	073570	500	180 억	675103	N	N	2	N	N
98	20240715	160633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2940	0	3	0.00	950667085	329468	64.23	2950	2950	2850	3820	2060	2940	2885.09	1.82	17903	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1064	-0.46	0.72	12	0.91	-6334.00	4066.00	23450	20230711	-87.46	2735	20240710	7.50	8700	-66.21	20240109	2735	7.50	20240710	23100	-87.27	20230717	2735	7.50	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
99	20240715	150638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2910	-30	5	-1.02	892265880	309528	60.34	2950	2950	2850	3820	2060	2940	2882.67	1.82	15223	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1053	-0.46	0.72	12	0.86	-6334.00	4066.00	23450	20230711	-87.59	2735	20240710	6.40	8700	-66.55	20240109	2735	6.40	20240710	23100	-87.40	20230717	2735	6.40	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
100	20240715	140636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-40	5	-1.36	723818770	251444	49.02	2950	2950	2850	3820	2060	2940	2878.65	1.82	10825	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1049	-0.46	0.71	12	0.69	-6334.00	4066.00	23450	20230711	-87.63	2735	20240710	6.03	8700	-66.67	20240109	2735	6.03	20240710	23100	-87.45	20230717	2735	6.03	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
101	20240715	130637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2885	-55	5	-1.87	598359920	207813	40.51	2950	2950	2850	3820	2060	2940	2879.32	1.82	8140	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1044	-0.46	0.71	12	0.57	-6334.00	4066.00	23450	20230711	-87.70	2735	20240710	5.48	8700	-66.84	20240109	2735	5.48	20240710	23100	-87.51	20230717	2735	5.48	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
102	20240715	120636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-60	5	-2.04	564189960	195940	38.20	2950	2950	2850	3820	2060	2940	2879.40	1.82	7903	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1042	-0.45	0.71	12	0.54	-6334.00	4066.00	23450	20230711	-87.72	2735	20240710	5.30	8700	-66.90	20240109	2735	5.30	20240710	23100	-87.53	20230717	2735	5.30	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
103	20240715	110636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2860	-80	5	-2.72	507914805	176337	34.37	2950	2950	2850	3820	2060	2940	2880.36	1.82	8860	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1035	-0.45	0.70	12	0.49	-6334.00	4066.00	23450	20230711	-87.80	2735	20240710	4.57	8700	-67.13	20240109	2735	4.57	20240710	23100	-87.62	20230717	2735	4.57	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
104	20240715	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2895	-45	5	-1.53	334686845	115901	22.59	2950	2950	2850	3820	2060	2940	2887.70	1.82	950	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1048	-0.46	0.71	12	0.32	-6334.00	4066.00	23450	20230711	-87.65	2735	20240710	5.85	8700	-66.72	20240109	2735	5.85	20240710	23100	-87.47	20230717	2735	5.85	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
105	20240715	090637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2875	-65	5	-2.21	129458515	44748	8.72	2950	2950	2850	3820	2060	2940	2893.06	1.82	1846	3103	3021	2953	2871	2803	2987	2837	181	880	500	2050	5	1	36189497	1040	-0.45	0.71	12	0.12	-6334.00	4066.00	23450	20230711	-87.74	2735	20240710	5.12	8700	-66.95	20240109	2735	5.12	20240710	23100	-87.55	20230717	2735	5.12	20240710	0.00	N	073570	500	180 억	657196	N	N	0	N	N
106	20240712	160631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2940	-65	5	-2.16	1494271040	509430	34.86	3010	3035	2885	3905	2105	3005	2933.12	1.77	15737	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1064	-0.46	0.72	12	1.41	-6334.00	4066.00	23450	20230711	-87.46	2735	20240710	7.50	8700	-66.21	20240109	2735	7.50	20240710	23100	-87.27	20230712	2735	7.50	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
107	20240712	150636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2930	-75	5	-2.50	1415038905	482397	33.01	3010	3035	2885	3905	2105	3005	2933.25	1.77	15731	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1060	-0.46	0.72	12	1.33	-6334.00	4066.00	23450	20230711	-87.51	2735	20240710	7.13	8700	-66.32	20240109	2735	7.13	20240710	23100	-87.32	20230712	2735	7.13	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
108	20240712	140639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	-85	5	-2.83	1248477000	425393	29.11	3010	3035	2885	3905	2105	3005	2934.76	1.77	10199	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1057	-0.46	0.72	12	1.18	-6334.00	4066.00	23450	20230711	-87.55	2735	20240710	6.76	8700	-66.44	20240109	2735	6.76	20240710	23100	-87.36	20230712	2735	6.76	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
109	20240712	130634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2915	-90	5	-3.00	1135417310	386469	26.44	3010	3035	2885	3905	2105	3005	2937.81	1.77	13351	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1055	-0.46	0.72	12	1.07	-6334.00	4066.00	23450	20230711	-87.57	2735	20240710	6.58	8700	-66.49	20240109	2735	6.58	20240710	23100	-87.38	20230712	2735	6.58	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
110	20240712	120635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	-85	5	-2.83	977691195	332218	22.73	3010	3035	2885	3905	2105	3005	2942.79	1.77	9458	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1057	-0.46	0.72	12	0.92	-6334.00	4066.00	23450	20230711	-87.55	2735	20240710	6.76	8700	-66.44	20240109	2735	6.76	20240710	23100	-87.36	20230712	2735	6.76	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
111	20240712	110632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2950	-55	5	-1.83	870269175	295565	20.22	3010	3035	2885	3905	2105	3005	2944.28	1.77	9798	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1068	-0.47	0.73	12	0.82	-6334.00	4066.00	23450	20230711	-87.42	2735	20240710	7.86	8700	-66.09	20240109	2735	7.86	20240710	23100	-87.23	20230712	2735	7.86	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
112	20240712	100634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-105	5	-3.49	733626745	248891	17.03	3010	3035	2885	3905	2105	3005	2947.42	1.77	12864	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1049	-0.46	0.71	12	0.69	-6334.00	4066.00	23450	20230711	-87.63	2735	20240710	6.03	8700	-66.67	20240109	2735	6.03	20240710	23100	-87.45	20230712	2735	6.03	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
113	20240712	090631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2955	-50	5	-1.66	168791060	56252	3.85	3010	3035	2950	3905	2105	3005	3000.57	1.77	-382	3438	3221	3103	2886	2768	3162	2827	181	900	500	2100	5	1	36189497	1069	-0.47	0.73	12	0.16	-6334.00	4066.00	23450	20230711	-87.40	2735	20240710	8.04	8700	-66.03	20240109	2735	8.04	20240710	23100	-87.21	20230712	2735	8.04	20240710	0.00	N	073570	500	180 억	641853	N	N	157	N	N
114	20240711	160629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	5	2	0.17	4471778065	1446367	53.85	3165	3320	2985	3900	2100	3000	3091.77	2.10	-116911	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1087	-0.47	0.74	12	4.00	-6334.00	4066.00	23800	20230705	-87.37	2735	20240710	9.87	8700	-65.46	20240109	2735	9.87	20240710	23450	-87.19	20230711	2735	9.87	20240710	0.00	N	073570	500	180 억	759639	N	N	157	N	N
115	20240711	150635	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	5	2	0.17	4364614100	1410717	52.52	3165	3320	2985	3900	2100	3000	3093.90	2.10	-116182	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1087	-0.47	0.74	12	3.90	-6334.00	4066.00	23800	20230705	-87.37	2735	20240710	9.87	8700	-65.46	20240109	2735	9.87	20240710	23450	-87.19	20230711	2735	9.87	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
116	20240711	140634	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3015	15	2	0.50	4216515685	1361418	50.68	3165	3320	2985	3900	2100	3000	3097.15	2.10	-115921	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1091	-0.48	0.74	12	3.76	-6334.00	4066.00	23800	20230705	-87.33	2735	20240710	10.24	8700	-65.34	20240109	2735	10.24	20240710	23450	-87.14	20230711	2735	10.24	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
117	20240711	130631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	0	3	0.00	4024567845	1297377	48.30	3165	3320	2985	3900	2100	3000	3102.08	2.10	-115290	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1086	-0.47	0.74	12	3.58	-6334.00	4066.00	23800	20230705	-87.39	2735	20240710	9.69	8700	-65.52	20240109	2735	9.69	20240710	23450	-87.21	20230711	2735	9.69	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
118	20240711	120632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	5	2	0.17	3846363265	1238131	46.09	3165	3320	2985	3900	2100	3000	3106.59	2.10	-93327	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1087	-0.47	0.74	12	3.42	-6334.00	4066.00	23800	20230705	-87.37	2735	20240710	9.87	8700	-65.46	20240109	2735	9.87	20240710	23450	-87.19	20230711	2735	9.87	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
119	20240711	110630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3015	15	2	0.50	3643072900	1170664	43.58	3165	3320	2985	3900	2100	3000	3111.97	2.10	-91541	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1091	-0.48	0.74	12	3.23	-6334.00	4066.00	23800	20230705	-87.33	2735	20240710	10.24	8700	-65.34	20240109	2735	10.24	20240710	23450	-87.14	20230711	2735	10.24	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
120	20240711	100631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	10	2	0.33	3181696945	1017857	37.89	3165	3320	2985	3900	2100	3000	3125.88	2.10	-86330	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1089	-0.48	0.74	12	2.81	-6334.00	4066.00	23800	20230705	-87.35	2735	20240710	10.05	8700	-65.40	20240109	2735	10.05	20240710	23450	-87.16	20230711	2735	10.05	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
121	20240711	090629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	120	2	4.00	1773629575	556566	20.72	3165	3320	3100	3900	2100	3000	3186.74	2.10	-50069	3363	3181	2958	2776	2553	3272	2867	181	900	500	2100	5	1	36189497	1129	-0.49	0.77	12	1.54	-6334.00	4066.00	23800	20230705	-86.89	2735	20240710	14.08	8700	-64.14	20240109	2735	14.08	20240710	23450	-86.70	20230711	2735	14.08	20240710	0.00	N	073570	500	180 억	759639	N	N	850	N	N
122	20240710	160628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3000	30	2	1.01	6952679065	2388368	377.95	2955	3140	2735	3860	2080	2970	2910.34	2.50	-143803	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1086	-0.47	0.74	12	6.60	-6334.00	4066.00	23800	20230705	-87.39	2735	20240710	9.69	8700	-65.52	20240109	2735	9.69	20240710	23450	-87.21	20230711	2735	9.69	20240710	0.00	N	073570	500	180 억	903988	N	N	850	N	N
123	20240710	150630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3090	120	2	4.04	4910030230	1710637	270.70	2955	3140	2735	3860	2080	2970	2870.26	2.50	-687	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1118	-0.49	0.76	12	4.73	-6334.00	4066.00	23800	20230705	-87.02	2735	20240710	12.98	8700	-64.48	20240109	2735	12.98	20240710	23450	-86.82	20230711	2735	12.98	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
124	20240710	140628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2790	-180	5	-6.06	2704564795	960702	152.03	2955	2955	2735	3860	2080	2970	2815.09	2.50	-18786	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1010	-0.44	0.69	12	2.65	-6334.00	4066.00	23800	20230705	-88.28	2735	20240710	2.01	8700	-67.93	20240109	2735	2.01	20240710	23450	-88.10	20230711	2735	2.01	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
125	20240710	130629	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2785	-185	5	-6.23	2489186685	883483	139.81	2955	2955	2735	3860	2080	2970	2817.36	2.50	-19566	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1008	-0.44	0.68	12	2.44	-6334.00	4066.00	23800	20230705	-88.30	2735	20240710	1.83	8700	-67.99	20240109	2735	1.83	20240710	23450	-88.12	20230711	2735	1.83	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
126	20240710	120629	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2805	-165	5	-5.56	2302769050	816773	129.25	2955	2955	2735	3860	2080	2970	2819.23	2.50	-16730	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1015	-0.44	0.69	12	2.26	-6334.00	4066.00	23800	20230705	-88.21	2735	20240710	2.56	8700	-67.76	20240109	2735	2.56	20240710	23450	-88.04	20230711	2735	2.56	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
127	20240710	110630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2805	-165	5	-5.56	1949624095	690882	109.33	2955	2955	2735	3860	2080	2970	2821.80	2.50	1954	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1015	-0.44	0.69	12	1.91	-6334.00	4066.00	23800	20230705	-88.21	2735	20240710	2.56	8700	-67.76	20240109	2735	2.56	20240710	23450	-88.04	20230711	2735	2.56	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
128	20240710	100625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2815	-155	5	-5.22	1620344100	573927	90.82	2955	2955	2735	3860	2080	2970	2823.09	2.50	-24357	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1019	-0.44	0.69	12	1.59	-6334.00	4066.00	23800	20230705	-88.17	2735	20240710	2.93	8700	-67.64	20240109	2735	2.93	20240710	23450	-88.00	20230711	2735	2.93	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
129	20240710	090628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2870	-100	5	-3.37	283485905	98027	15.51	2955	2955	2845	3860	2080	2970	2891.41	2.50	-32913	3086	3027	2981	2922	2876	3005	2900	181	890	500	2070	5	1	36189497	1039	-0.45	0.71	12	0.27	-6334.00	4066.00	23800	20230705	-87.94	2845	20240710	0.88	8700	-67.01	20240109	2845	0.88	20240710	23450	-87.76	20230711	2845	0.88	20240710	0.00	N	073570	500	180 억	903988	N	N	2124	N	N
130	20240709	160626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	25	2	0.85	1858957455	625211	43.12	3020	3040	2935	3825	2065	2945	2973.35	2.63	-45609	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1075	-0.47	0.73	12	1.73	-6334.00	4066.00	23800	20230705	-87.52	2905	20240708	2.24	8700	-65.86	20240109	2905	2.24	20240708	23450	-87.33	20230711	2905	2.24	20240708	0.00	N	073570	500	180 억	950971	N	N	2124	N	N
131	20240709	150628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	20	2	0.68	1780637035	598811	41.30	3020	3040	2935	3825	2065	2945	2973.62	2.63	-43832	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1073	-0.47	0.73	12	1.65	-6334.00	4066.00	23800	20230705	-87.54	2905	20240708	2.07	8700	-65.92	20240109	2905	2.07	20240708	23450	-87.36	20230711	2905	2.07	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
132	20240709	140628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2960	15	2	0.51	1599063965	537636	37.08	3020	3040	2935	3825	2065	2945	2974.25	2.63	-32427	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1071	-0.47	0.73	12	1.49	-6334.00	4066.00	23800	20230705	-87.56	2905	20240708	1.89	8700	-65.98	20240109	2905	1.89	20240708	23450	-87.38	20230711	2905	1.89	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
133	20240709	130631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	25	2	0.85	1432796450	481385	33.20	3020	3040	2935	3825	2065	2945	2976.40	2.63	-14604	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1075	-0.47	0.73	12	1.33	-6334.00	4066.00	23800	20230705	-87.52	2905	20240708	2.24	8700	-65.86	20240109	2905	2.24	20240708	23450	-87.33	20230711	2905	2.24	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
134	20240709	120632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	45	2	1.53	1294548315	434925	30.00	3020	3040	2935	3825	2065	2945	2976.49	2.63	-18572	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1082	-0.47	0.74	12	1.20	-6334.00	4066.00	23800	20230705	-87.44	2905	20240708	2.93	8700	-65.63	20240109	2905	2.93	20240708	23450	-87.25	20230711	2905	2.93	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
135	20240709	110631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	25	2	0.85	1109636760	373024	25.73	3020	3040	2935	3825	2065	2945	2974.71	2.63	-16903	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1075	-0.47	0.73	12	1.03	-6334.00	4066.00	23800	20230705	-87.52	2905	20240708	2.24	8700	-65.86	20240109	2905	2.24	20240708	23450	-87.33	20230711	2905	2.24	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
136	20240709	100629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	25	2	0.85	908265280	304989	21.03	3020	3040	2935	3825	2065	2945	2978.03	2.63	-22322	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1075	-0.47	0.73	12	0.84	-6334.00	4066.00	23800	20230705	-87.52	2905	20240708	2.24	8700	-65.86	20240109	2905	2.24	20240708	23450	-87.33	20230711	2905	2.24	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
137	20240709	090628	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	75	2	2.55	289928670	96253	6.64	3020	3040	2980	3825	2065	2945	3012.15	2.63	683	3278	3111	3008	2841	2738	3060	2790	181	880	500	2060	5	1	36189497	1093	-0.48	0.74	12	0.27	-6334.00	4066.00	23800	20230705	-87.31	2905	20240708	3.96	8700	-65.29	20240109	2905	3.96	20240708	23450	-87.12	20230711	2905	3.96	20240708	0.00	N	073570	500	180 억	950971	N	N	358	N	N
138	20240708	160623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2945	-175	5	-5.61	4288512155	1411928	291.39	3110	3175	2905	4055	2185	3120	3038.00	2.19	157535	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1066	-0.46	0.72	12	3.90	-6334.00	4066.00	23800	20230705	-87.63	2905	20240708	1.38	8700	-66.15	20240109	2905	1.38	20240708	23450	-87.44	20230711	2905	1.38	20240708	0.00	N	073570	500	180 억	793593	N	N	358	N	N
139	20240708	150625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3050	-70	5	-2.24	3345940525	1095165	226.02	3110	3175	2985	4055	2185	3120	3055.19	2.19	145506	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1104	-0.48	0.75	12	3.03	-6334.00	4066.00	23800	20230705	-87.18	2985	20240708	2.18	8700	-64.94	20240109	2985	2.18	20240708	23450	-86.99	20230711	2985	2.18	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
140	20240708	140627	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3030	-90	5	-2.88	2970768160	971142	200.42	3110	3175	2985	4055	2185	3120	3059.04	2.19	155051	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1097	-0.48	0.75	12	2.68	-6334.00	4066.00	23800	20230705	-87.27	2985	20240708	1.51	8700	-65.17	20240109	2985	1.51	20240708	23450	-87.08	20230711	2985	1.51	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
141	20240708	130623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3060	-60	5	-1.92	2090989340	680266	140.39	3110	3175	3000	4055	2185	3120	3073.78	2.19	146961	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1107	-0.48	0.75	12	1.88	-6334.00	4066.00	23800	20230705	-87.14	3000	20240708	2.00	8700	-64.83	20240109	3000	2.00	20240708	23450	-86.95	20230711	3000	2.00	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
142	20240708	120625	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3140	20	2	0.64	1259380150	407861	84.17	3110	3175	3045	4055	2185	3120	3087.76	2.19	91021	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1136	-0.50	0.77	12	1.13	-6334.00	4066.00	23800	20230705	-86.81	3045	20240708	3.12	8700	-63.91	20240109	3045	3.12	20240708	23450	-86.61	20230711	3045	3.12	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
143	20240708	110622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3135	15	2	0.48	1179694090	382416	78.92	3110	3175	3045	4055	2185	3120	3084.84	2.19	89904	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1135	-0.49	0.77	12	1.06	-6334.00	4066.00	23800	20230705	-86.83	3045	20240708	2.96	8700	-63.97	20240109	3045	2.96	20240708	23450	-86.63	20230711	3045	2.96	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
144	20240708	100623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3140	20	2	0.64	929078940	302503	62.43	3110	3145	3045	4055	2185	3120	3071.29	2.19	103724	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1136	-0.50	0.77	12	0.84	-6334.00	4066.00	23800	20230705	-86.81	3045	20240708	3.12	8700	-63.91	20240109	3045	3.12	20240708	23450	-86.61	20230711	3045	3.12	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
145	20240708	090623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3055	-65	5	-2.08	231307805	75490	15.58	3110	3110	3045	4055	2185	3120	3064.01	2.19	1052	3240	3180	3115	3055	2990	3147	3022	181	935	500	2180	5	1	36189497	1106	-0.48	0.75	12	0.21	-6334.00	4066.00	23800	20230705	-87.16	3045	20240708	0.33	8700	-64.89	20240109	3045	0.33	20240708	23450	-86.97	20230711	3045	0.33	20240708	0.00	N	073570	500	180 억	793593	N	N	3392	N	N
146	20240705	160620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3120	-15	5	-0.48	1498943200	479943	71.57	3135	3175	3050	4075	2195	3135	3123.17	2.09	37169	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1129	-0.49	0.77	12	1.33	-6334.00	4066.00	23800	20230705	-86.89	3050	20240705	2.30	8700	-64.14	20240109	3050	2.30	20240705	23800	-86.89	20230705	3050	2.30	20240705	0.00	N	073570	500	180 억	756456	N	N	3392	N	N
147	20240705	150623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3130	-5	5	-0.16	1353557140	433219	64.61	3135	3175	3050	4075	2195	3135	3124.42	2.09	32494	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1133	-0.49	0.77	12	1.20	-6334.00	4066.00	23800	20230705	-86.85	3050	20240705	2.62	8700	-64.02	20240109	3050	2.62	20240705	23800	-86.85	20230705	3050	2.62	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
148	20240705	140623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3125	-10	5	-0.32	1008698115	321812	47.99	3135	3175	3065	4075	2195	3135	3134.43	2.09	19797	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1131	-0.49	0.77	12	0.89	-6334.00	4066.00	23800	20230705	-86.87	3065	20240705	1.96	8700	-64.08	20240109	3065	1.96	20240705	23800	-86.87	20230705	3065	1.96	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
149	20240705	130623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3165	30	2	0.96	855913385	272985	40.71	3135	3175	3065	4075	2195	3135	3135.39	2.09	16085	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1145	-0.50	0.78	12	0.75	-6334.00	4066.00	23800	20230705	-86.70	3065	20240705	3.26	8700	-63.62	20240109	3065	3.26	20240705	23800	-86.70	20230705	3065	3.26	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
150	20240705	120623	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3145	10	2	0.32	670857930	214264	31.95	3135	3175	3065	4075	2195	3135	3130.99	2.09	16418	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1138	-0.50	0.77	12	0.59	-6334.00	4066.00	23800	20230705	-86.79	3065	20240705	2.61	8700	-63.85	20240109	3065	2.61	20240705	23800	-86.79	20230705	3065	2.61	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
151	20240705	110620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3150	15	2	0.48	583352880	186447	27.80	3135	3175	3065	4075	2195	3135	3128.79	2.09	11846	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1140	-0.50	0.77	12	0.52	-6334.00	4066.00	23800	20230705	-86.76	3065	20240705	2.77	8700	-63.79	20240109	3065	2.77	20240705	23800	-86.76	20230705	3065	2.77	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
152	20240705	100621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3125	-10	5	-0.32	464601665	148462	22.14	3135	3175	3065	4075	2195	3135	3129.43	2.09	5589	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1131	-0.49	0.77	12	0.41	-6334.00	4066.00	23800	20230705	-86.87	3065	20240705	1.96	8700	-64.08	20240109	3065	1.96	20240705	23800	-86.87	20230705	3065	1.96	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
153	20240705	090622	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3080	-55	5	-1.75	126270060	40527	6.04	3135	3145	3080	4075	2195	3135	3115.70	2.09	1305	3348	3241	3163	3056	2978	3202	3017	181	940	500	2190	5	1	36189497	1115	-0.49	0.76	12	0.11	-6334.00	4066.00	23800	20230705	-87.06	3080	20240705	0.00	8700	-64.60	20240109	3080	0.00	20240705	23800	-87.06	20230705	3080	0.00	20240705	0.00	N	073570	500	180 억	756456	N	N	392	N	N
154	20240704	160618	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3135	-95	5	-2.94	2093960500	667109	95.37	3270	3270	3085	4195	2265	3230	3138.86	2.05	17420	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1135	-0.49	0.77	12	1.84	-6334.00	4066.00	23800	20230705	-86.83	3085	20240704	1.62	8700	-63.97	20240109	3085	1.62	20240704	23800	-86.83	20230705	3085	1.62	20240704	0.00	N	073570	500	180 억	740577	N	N	392	N	N
155	20240704	150621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3130	-100	5	-3.10	2017169245	642633	91.87	3270	3270	3085	4195	2265	3230	3138.91	2.05	20535	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1133	-0.49	0.77	12	1.78	-6334.00	4066.00	23800	20230705	-86.85	3085	20240704	1.46	8700	-64.02	20240109	3085	1.46	20240704	23800	-86.85	20230705	3085	1.46	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
156	20240704	140620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3130	-100	5	-3.10	1872960980	596565	85.29	3270	3270	3085	4195	2265	3230	3139.58	2.05	13704	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1133	-0.49	0.77	12	1.65	-6334.00	4066.00	23800	20230705	-86.85	3085	20240704	1.46	8700	-64.02	20240109	3085	1.46	20240704	23800	-86.85	20230705	3085	1.46	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
157	20240704	130621	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3110	-120	5	-3.72	1738415465	553359	79.11	3270	3270	3085	4195	2265	3230	3141.57	2.05	12562	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1125	-0.49	0.76	12	1.53	-6334.00	4066.00	23800	20230705	-86.93	3085	20240704	0.81	8700	-64.25	20240109	3085	0.81	20240704	23800	-86.93	20230705	3085	0.81	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
158	20240704	120620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3120	-110	5	-3.41	1346484015	426954	61.04	3270	3270	3110	4195	2265	3230	3153.70	2.05	13595	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1129	-0.49	0.77	12	1.18	-6334.00	4066.00	23800	20230705	-86.89	3110	20240704	0.32	8700	-64.14	20240109	3110	0.32	20240704	23800	-86.89	20230705	3110	0.32	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
159	20240704	110619	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3145	-85	5	-2.63	929333425	293594	41.97	3270	3270	3135	4195	2265	3230	3165.37	2.05	36521	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1138	-0.50	0.77	12	0.81	-6334.00	4066.00	23800	20230705	-86.79	3135	20240704	0.32	8700	-63.85	20240109	3135	0.32	20240704	23800	-86.79	20230705	3135	0.32	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
160	20240704	100619	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3155	-75	5	-2.32	699785195	220698	31.55	3270	3270	3135	4195	2265	3230	3170.78	2.05	25413	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1142	-0.50	0.78	12	0.61	-6334.00	4066.00	23800	20230705	-86.74	3135	20240704	0.64	8700	-63.74	20240109	3135	0.64	20240704	23800	-86.74	20230705	3135	0.64	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
161	20240704	090620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3195	-35	5	-1.08	117496965	36638	5.24	3270	3270	3150	4195	2265	3230	3206.97	2.05	-7897	3526	3377	3281	3132	3036	3330	3085	181	965	500	2260	5	1	36189497	1156	-0.50	0.79	12	0.10	-6334.00	4066.00	23800	20230705	-86.58	3150	20240704	1.43	8700	-63.28	20240109	3150	1.43	20240704	23800	-86.58	20230705	3150	1.43	20240704	0.00	N	073570	500	180 억	740577	N	N	553	N	N
162	20240703	160617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3230	-60	5	-1.82	2278330075	693996	97.89	3390	3430	3185	4275	2305	3290	3282.99	1.85	69941	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1169	-0.51	0.79	12	1.92	-6334.00	4066.00	23800	20230705	-86.43	3185	20240703	1.41	8700	-62.87	20240109	3185	1.41	20240703	23800	-86.43	20230705	3185	1.41	20240703	0.00	N	073570	500	180 억	670040	N	N	528	N	N
163	20240703	150619	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3245	-45	5	-1.37	2050765715	623577	87.96	3390	3430	3185	4275	2305	3290	3288.71	1.85	69935	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1174	-0.51	0.80	12	1.72	-6334.00	4066.00	23800	20230705	-86.37	3185	20240703	1.88	8700	-62.70	20240109	3185	1.88	20240703	23800	-86.37	20230705	3185	1.88	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
164	20240703	140619	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3275	-15	5	-0.46	1678969475	508714	71.76	3390	3430	3220	4275	2305	3290	3300.42	1.85	60054	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1185	-0.52	0.81	12	1.41	-6334.00	4066.00	23800	20230705	-86.24	3220	20240703	1.71	8700	-62.36	20240109	3220	1.71	20240703	23800	-86.24	20230705	3220	1.71	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
165	20240703	130618	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3250	-40	5	-1.22	1570304765	475376	67.06	3390	3430	3220	4275	2305	3290	3303.29	1.85	46701	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1176	-0.51	0.80	12	1.31	-6334.00	4066.00	23800	20230705	-86.34	3220	20240703	0.93	8700	-62.64	20240109	3220	0.93	20240703	23800	-86.34	20230705	3220	0.93	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
166	20240703	120617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3270	-20	5	-0.61	1239157795	373388	52.67	3390	3430	3240	4275	2305	3290	3318.69	1.85	22668	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1183	-0.52	0.80	12	1.03	-6334.00	4066.00	23800	20230705	-86.26	3240	20240703	0.93	8700	-62.41	20240109	3240	0.93	20240703	23800	-86.26	20230705	3240	0.93	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
167	20240703	110620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3280	-10	5	-0.30	1113518670	334871	47.24	3390	3430	3240	4275	2305	3290	3325.22	1.85	15284	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1187	-0.52	0.81	12	0.93	-6334.00	4066.00	23800	20230705	-86.22	3240	20240703	1.23	8700	-62.30	20240109	3240	1.23	20240703	23800	-86.22	20230705	3240	1.23	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
168	20240703	100620	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3265	-25	5	-0.76	789361465	235744	33.25	3390	3430	3260	4275	2305	3290	3348.38	1.85	3259	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1182	-0.52	0.80	12	0.65	-6334.00	4066.00	23800	20230705	-86.28	3260	20240703	0.15	8700	-62.47	20240109	3260	0.15	20240703	23800	-86.28	20230705	3260	0.15	20240703	0.00	N	073570	500	180 억	670040	N	N	233	N	N
169	20240703	090617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3355	65	2	1.98	106808470	31853	4.49	3390	3390	3330	4275	2305	3290	3353.17	1.85	3338	3786	3537	3401	3152	3016	3470	3085	181	985	500	2300	5	1	36189497	1214	-0.53	0.83	12	0.09	-6334.00	4066.00	23800	20230705	-85.90	3265	20240702	2.76	8700	-61.44	20240109	3265	2.76	20240702	23800	-85.90	20230705	3265	2.76	20240702	0.00	N	073570	500	180 억	670040	N	N	233	N	N
170	20240702	160616	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3290	-100	5	-2.95	2389026860	702335	84.57	3450	3650	3265	4405	2375	3390	3401.59	2.20	-56053	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1183	-0.52	0.81	12	1.95	-6334.00	4066.00	23800	20230705	-86.18	3265	20240702	0.77	8700	-62.18	20240109	3265	0.77	20240702	23800	-86.18	20230705	3265	0.77	20240702	0.00	N	073570	500	179 억	790274	N	N	233	N	N
171	20240702	150617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3310	-80	5	-2.36	2244056485	658316	79.27	3450	3650	3295	4405	2375	3390	3408.79	2.20	-53802	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1191	-0.52	0.81	12	1.83	-6334.00	4066.00	23800	20230705	-86.09	3295	20240702	0.46	8700	-61.95	20240109	3295	0.46	20240702	23800	-86.09	20230705	3295	0.46	20240702	0.00	N	073570	500	179 억	790274	N	N	0	N	N
172	20240702	140617	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3315	-75	5	-2.21	2088119030	611219	73.60	3450	3650	3295	4405	2375	3390	3416.32	2.20	-62979	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1192	-0.52	0.82	12	1.70	-6334.00	4066.00	23800	20230705	-86.07	3295	20240702	0.61	8700	-61.90	20240109	3295	0.61	20240702	23800	-86.07	20230705	3295	0.61	20240702	0.00	N	073570	500	179 억	790274	N	N	0	N	N
173	20240702	130617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3335	-55	5	-1.62	1721407410	500361	60.25	3450	3650	3320	4405	2375	3390	3440.34	2.20	-69036	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1200	-0.53	0.82	12	1.39	-6334.00	4066.00	23800	20230705	-85.99	3295	20240614	1.21	8700	-61.67	20240109	3295	1.21	20240614	23800	-85.99	20230705	3295	1.21	20240614	0.00	N	073570	500	179 억	790274	N	N	0	N	N
174	20240702	120618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3340	-50	5	-1.47	1665281805	483527	58.22	3450	3650	3320	4405	2375	3390	3444.04	2.20	-68547	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1201	-0.53	0.82	12	1.34	-6334.00	4066.00	23800	20230705	-85.97	3295	20240614	1.37	8700	-61.61	20240109	3295	1.37	20240614	23800	-85.97	20230705	3295	1.37	20240614	0.00	N	073570	500	179 억	790274	N	N	0	N	N
175	20240702	110616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3355	-35	5	-1.03	1476366700	426926	51.41	3450	3650	3340	4405	2375	3390	3458.14	2.20	-72843	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1207	-0.53	0.83	12	1.19	-6334.00	4066.00	23800	20230705	-85.90	3295	20240614	1.82	8700	-61.44	20240109	3295	1.82	20240614	23800	-85.90	20230705	3295	1.82	20240614	0.00	N	073570	500	179 억	790274	N	N	0	N	N
176	20240702	100617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	10	2	0.29	1193493920	343207	41.33	3450	3650	3360	4405	2375	3390	3477.49	2.20	-41696	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1223	-0.54	0.84	12	0.95	-6334.00	4066.00	23800	20230705	-85.71	3295	20240614	3.19	8700	-60.92	20240109	3295	3.19	20240614	23800	-85.71	20230705	3295	3.19	20240614	0.00	N	073570	500	179 억	790274	N	N	0	N	N
177	20240702	090618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3465	75	2	2.21	569924310	161547	19.45	3450	3650	3425	4405	2375	3390	3527.98	2.20	-3638	3626	3507	3401	3282	3176	3455	3230	180	1015	500	2370	5	1	35970918	1246	-0.55	0.85	12	0.45	-6334.00	4066.00	23800	20230705	-85.44	3295	20240614	5.16	8700	-60.17	20240109	3295	5.16	20240614	23800	-85.44	20230705	3295	5.16	20240614	0.00	N	073570	500	179 억	790274	N	N	0	N	N
178	20240701	160615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3390	-130	5	-3.69	2737791145	817697	177.50	3520	3520	3295	4575	2465	3520	3348.09	1.97	52047	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1219	-0.54	0.83	12	2.27	-6334.00	4066.00	23800	20230705	-85.76	3295	20240701	2.88	8700	-61.03	20240109	3295	2.88	20240701	23800	-85.76	20230705	3295	2.88	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
179	20240701	150616	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3385	-135	5	-3.84	2675569930	799316	173.51	3520	3520	3295	4575	2465	3520	3347.32	1.97	52997	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1218	-0.53	0.83	12	2.22	-6334.00	4066.00	23800	20230705	-85.78	3295	20240701	2.73	8700	-61.09	20240109	3295	2.73	20240701	23800	-85.78	20230705	3295	2.73	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
180	20240701	140615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3350	-170	5	-4.83	2533112355	756970	164.31	3520	3520	3295	4575	2465	3520	3346.38	1.97	50074	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1205	-0.53	0.82	12	2.10	-6334.00	4066.00	23800	20230705	-85.92	3295	20240701	1.67	8700	-61.49	20240109	3295	1.67	20240701	23800	-85.92	20230705	3295	1.67	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
181	20240701	130615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3345	-175	5	-4.97	2405913835	719045	156.08	3520	3520	3295	4575	2465	3520	3345.99	1.97	38098	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1203	-0.53	0.82	12	2.00	-6334.00	4066.00	23800	20230705	-85.95	3295	20240701	1.52	8700	-61.55	20240109	3295	1.52	20240701	23800	-85.95	20230705	3295	1.52	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
182	20240701	120616	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3370	-150	5	-4.26	2149185245	642293	139.42	3520	3520	3295	4575	2465	3520	3346.11	1.97	51699	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1212	-0.53	0.83	12	1.79	-6334.00	4066.00	23800	20230705	-85.84	3295	20240701	2.28	8700	-61.26	20240109	3295	2.28	20240701	23800	-85.84	20230705	3295	2.28	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
183	20240701	110615	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3360	-160	5	-4.55	1945943165	582047	126.34	3520	3520	3295	4575	2465	3520	3343.27	1.97	44144	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1209	-0.53	0.83	12	1.62	-6334.00	4066.00	23800	20230705	-85.88	3295	20240701	1.97	8700	-61.38	20240109	3295	1.97	20240701	23800	-85.88	20230705	3295	1.97	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
184	20240701	100614	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	3300	-220	5	-6.25	1626364780	486281	105.56	3520	3520	3295	4575	2465	3520	3344.50	1.97	31453	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1187	-0.52	0.81	12	1.35	-6334.00	4066.00	23800	20230705	-86.13	3295	20240701	0.15	8700	-62.07	20240109	3295	0.15	20240701	23800	-86.13	20230705	3295	0.15	20240701	0.00	N	073570	500	179 억	708439	N	N	1	N	N
185	20240701	090613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3400	-120	5	-3.41	255606600	74937	16.27	3520	3520	3335	4575	2465	3520	3410.95	1.97	16730	3740	3630	3570	3460	3400	3600	3430	180	1055	500	2460	5	1	35970918	1223	-0.54	0.84	12	0.21	-6334.00	4066.00	23800	20230705	-85.71	3295	20240614	3.19	8700	-60.92	20240109	3295	3.19	20240614	23800	-85.71	20230705	3295	3.19	20240614	0.00	N	073570	500	179 억	708439	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History