KissMeData/407400/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	161229	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8890	260	2	3.01	1659798500	189778	38.08	8610	8980	8450	11210	6050	8630	8745.81	1.43	0	30060	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1082	53.23	8.69	12	1.56	167.00	1023.00	27583	20230327	-67.77	7780	20230209	14.27	27583	-67.77	20230327	7780	14.27	20230209	35450	-74.92	20230327	8070	10.16	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
3	20230731	151227	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8830	200	2	2.32	1615899060	184831	37.09	8610	8980	8450	11210	6050	8630	8742.58	1.43	0	29596	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1075	52.87	8.63	12	1.52	167.00	1023.00	27583	20230327	-67.99	7780	20230209	13.50	27583	-67.99	20230327	7780	13.50	20230209	35450	-75.09	20230327	8070	9.42	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
4	20230731	141234	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8840	210	2	2.43	1485086270	170032	34.12	8610	8980	8450	11210	6050	8630	8734.16	1.43	0	23476	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1076	52.93	8.64	12	1.40	167.00	1023.00	27583	20230327	-67.95	7780	20230209	13.62	27583	-67.95	20230327	7780	13.62	20230209	35450	-75.06	20230327	8070	9.54	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
5	20230731	131237	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8810	180	2	2.09	1393496480	159669	32.04	8610	8980	8450	11210	6050	8630	8727.41	1.43	0	21076	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1073	52.75	8.61	12	1.31	167.00	1023.00	27583	20230327	-68.06	7780	20230209	13.24	27583	-68.06	20230327	7780	13.24	20230209	35450	-75.15	20230327	8070	9.17	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
6	20230731	121245	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8790	160	2	1.85	1307181230	149850	30.07	8610	8980	8450	11210	6050	8630	8723.26	1.43	0	19620	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1070	52.63	8.59	12	1.23	167.00	1023.00	27583	20230327	-68.13	7780	20230209	12.98	27583	-68.13	20230327	7780	12.98	20230209	35450	-75.20	20230327	8070	8.92	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
7	20230731	111247	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8810	180	2	2.09	811855000	93976	18.86	8610	8820	8450	11210	6050	8630	8638.96	1.43	0	21616	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1073	52.75	8.61	12	0.77	167.00	1023.00	27583	20230327	-68.06	7780	20230209	13.24	27583	-68.06	20230327	7780	13.24	20230209	35450	-75.15	20230327	8070	9.17	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
8	20230731	101243	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8680	50	2	0.58	483026030	56377	11.31	8610	8700	8450	11210	6050	8630	8567.79	1.43	0	15921	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1057	51.98	8.48	12	0.46	167.00	1023.00	27583	20230327	-68.53	7780	20230209	11.57	27583	-68.53	20230327	7780	11.57	20230209	35450	-75.51	20230327	8070	7.56	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
9	20230731	091231	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8580	-50	5	-0.58	73235710	8521	1.71	8610	8620	8570	11210	6050	8630	8594.73	1.43	0	-849	9363	8996	8693	8326	8023	9180	8510	12	2580	100	5350	10	1	12175591	1045	51.38	8.39	12	0.07	167.00	1023.00	27583	20230327	-68.89	7780	20230209	10.28	27583	-68.89	20230327	7780	10.28	20230209	35450	-75.80	20230327	8070	6.32	20230726	2.78	N	407400	100	12 억	174529	N	N	N	N
10	20230728	161234	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8630	90	2	1.05	4375380450	495798	144.17	8500	9060	8390	11100	5980	8540	8826.34	1.92	0	-61321	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1051	51.68	8.44	12	4.07	167.00	1023.00	27583	20230327	-68.71	7780	20230209	10.93	27583	-68.71	20230327	7780	10.93	20230209	35450	-75.66	20230327	8070	6.94	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
11	20230728	151229	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8630	90	2	1.05	4213125630	476989	138.70	8500	9060	8390	11100	5980	8540	8833.80	1.92	0	-61450	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1051	51.68	8.44	12	3.92	167.00	1023.00	27583	20230327	-68.71	7780	20230209	10.93	27583	-68.71	20230327	7780	10.93	20230209	35450	-75.66	20230327	8070	6.94	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
12	20230728	141228	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8710	170	2	1.99	4004441810	452842	131.68	8500	9060	8390	11100	5980	8540	8844.05	1.92	0	-60162	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1060	52.16	8.51	12	3.72	167.00	1023.00	27583	20230327	-68.42	7780	20230209	11.95	27583	-68.42	20230327	7780	11.95	20230209	35450	-75.43	20230327	8070	7.93	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
13	20230728	131232	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8700	160	2	1.87	3889229100	439613	127.83	8500	9060	8390	11100	5980	8540	8848.13	1.92	0	-66379	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1059	52.10	8.50	12	3.61	167.00	1023.00	27583	20230327	-68.46	7780	20230209	11.83	27583	-68.46	20230327	7780	11.83	20230209	35450	-75.46	20230327	8070	7.81	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
14	20230728	121229	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8640	100	2	1.17	3779540000	426995	124.16	8500	9060	8390	11100	5980	8540	8852.73	1.92	0	-61911	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1052	51.74	8.45	12	3.51	167.00	1023.00	27583	20230327	-68.68	7780	20230209	11.05	27583	-68.68	20230327	7780	11.05	20230209	35450	-75.63	20230327	8070	7.06	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
15	20230728	111235	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8650	110	2	1.29	3583063160	404200	117.54	8500	9060	8390	11100	5980	8540	8865.95	1.92	0	-60411	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1053	51.80	8.46	12	3.32	167.00	1023.00	27583	20230327	-68.64	7780	20230209	11.18	27583	-68.64	20230327	7780	11.18	20230209	35450	-75.60	20230327	8070	7.19	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
16	20230728	101227	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8760	220	2	2.58	3212168520	361532	105.13	8500	9060	8390	11100	5980	8540	8886.50	1.92	0	-60081	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1067	52.46	8.56	12	2.97	167.00	1023.00	27583	20230327	-68.24	7780	20230209	12.60	27583	-68.24	20230327	7780	12.60	20230209	35450	-75.29	20230327	8070	8.55	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
17	20230728	091236	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8930	390	2	4.57	578210240	66323	19.29	8500	8980	8390	11100	5980	8540	8722.76	1.92	0	13359	9413	8976	8653	8216	7893	9195	8435	12	2560	100	5290	10	1	12175591	1087	53.47	8.73	12	0.54	167.00	1023.00	27583	20230327	-67.62	7780	20230209	14.78	27583	-67.62	20230327	7780	14.78	20230209	35450	-74.81	20230327	8070	10.66	20230726	2.77	N	407400	100	12 억	234145	N	N	N	N
18	20230727	161226	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8540	190	2	2.28	2911735970	338023	69.81	8340	9090	8330	10850	5850	8350	8614.62	2.06	100703	-18965	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1040	51.14	8.35	12	2.78	167.00	1023.00	27583	20230327	-69.04	7780	20230209	9.77	27583	-69.04	20230327	7780	9.77	20230209	35450	-75.91	20230327	8070	5.82	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
19	20230727	151227	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8500	150	2	1.80	2793356260	324132	66.94	8340	9090	8330	10850	5850	8350	8618.04	2.06	100703	-20559	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1035	50.90	8.31	12	2.66	167.00	1023.00	27583	20230327	-69.18	7780	20230209	9.25	27583	-69.18	20230327	7780	9.25	20230209	35450	-76.02	20230327	8070	5.33	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
20	20230727	141221	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8480	130	2	1.56	2423821790	280665	57.97	8340	9090	8330	10850	5850	8350	8636.10	2.06	100703	-23370	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1032	50.78	8.29	12	2.31	167.00	1023.00	27583	20230327	-69.26	7780	20230209	9.00	27583	-69.26	20230327	7780	9.00	20230209	35450	-76.08	20230327	8070	5.08	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
21	20230727	131219	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8480	130	2	1.56	2211681630	255603	52.79	8340	9090	8330	10850	5850	8350	8652.92	2.06	100703	-21817	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1032	50.78	8.29	12	2.10	167.00	1023.00	27583	20230327	-69.26	7780	20230209	9.00	27583	-69.26	20230327	7780	9.00	20230209	35450	-76.08	20230327	8070	5.08	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
22	20230727	121223	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8490	140	2	1.68	2052697260	236929	48.93	8340	9090	8330	10850	5850	8350	8663.90	2.06	100703	-17044	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1034	50.84	8.30	12	1.95	167.00	1023.00	27583	20230327	-69.22	7780	20230209	9.13	27583	-69.22	20230327	7780	9.13	20230209	35450	-76.05	20230327	8070	5.20	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
23	20230727	111225	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8630	280	2	3.35	941098280	109925	22.70	8340	8720	8330	10850	5850	8350	8561.47	2.06	100703	3004	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1051	51.68	8.44	12	0.90	167.00	1023.00	27583	20230327	-68.71	7780	20230209	10.93	27583	-68.71	20230327	7780	10.93	20230209	35450	-75.66	20230327	8070	6.94	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
24	20230727	101221	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8630	280	2	3.35	630106090	73939	15.27	8340	8670	8330	10850	5850	8350	8522.21	2.06	100703	2907	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1051	51.68	8.44	12	0.61	167.00	1023.00	27583	20230327	-68.71	7780	20230209	10.93	27583	-68.71	20230327	7780	10.93	20230209	35450	-75.66	20230327	8070	6.94	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
25	20230727	091220	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	8580	230	2	2.75	239192600	28335	5.85	8340	8590	8330	10850	5850	8350	8441.93	2.06	100703	3442	9403	8876	8473	7946	7543	8675	7745	12	2500	100	5170	10	1	12175591	1045	51.38	8.39	12	0.23	167.00	1023.00	27583	20230327	-68.89	7780	20230209	10.28	27583	-68.89	20230327	7780	10.28	20230209	35450	-75.80	20230327	8070	6.32	20230726	2.84	N	407400	100	12 억	251344	N	N	N	N
26	20230726	161218	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8350	-610	5	-6.81	4012004950	477556	143.32	8950	9000	8070	11640	6280	8960	8401.36	1.24	0	102795	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1017	50.00	8.16	12	3.92	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8070	3.47	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
27	20230726	151223	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8230	-730	5	-8.15	3876427080	461252	138.43	8950	9000	8070	11640	6280	8960	8404.11	1.24	0	101943	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1002	49.28	8.04	12	3.79	167.00	1023.00	27583	20230327	-70.16	7780	20230209	5.78	27583	-70.16	20230327	7780	5.78	20230209	35450	-76.78	20230327	8070	1.98	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
28	20230726	141214	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8110	-850	5	-9.49	3408496090	404475	121.39	8950	9000	8070	11640	6280	8960	8426.92	1.24	0	94931	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	987	48.56	7.93	12	3.32	167.00	1023.00	27583	20230327	-70.60	7780	20230209	4.24	27583	-70.60	20230327	7780	4.24	20230209	35450	-77.12	20230327	8070	0.50	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
29	20230726	131210	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8140	-820	5	-9.15	2818799500	331970	99.63	8950	9000	8110	11640	6280	8960	8491.08	1.24	0	82015	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	991	48.74	7.96	12	2.73	167.00	1023.00	27583	20230327	-70.49	7780	20230209	4.63	27583	-70.49	20230327	7780	4.63	20230209	35450	-77.04	20230327	8110	0.37	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
30	20230726	121216	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8350	-610	5	-6.81	2211519800	258032	77.44	8950	9000	8350	11640	6280	8960	8570.67	1.24	0	55978	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1017	50.00	8.16	12	2.12	167.00	1023.00	27583	20230327	-69.73	7780	20230209	7.33	27583	-69.73	20230327	7780	7.33	20230209	35450	-76.45	20230327	8350	0.00	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
31	20230726	111210	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8470	-490	5	-5.47	1930816860	224656	67.42	8950	9000	8360	11640	6280	8960	8594.50	1.24	0	54901	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1031	50.72	8.28	12	1.85	167.00	1023.00	27583	20230327	-69.29	7780	20230209	8.87	27583	-69.29	20230327	7780	8.87	20230209	35450	-76.11	20230327	8360	1.32	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
32	20230726	101218	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8600	-360	5	-4.02	1067111640	122707	36.83	8950	9000	8560	11640	6280	8960	8696.36	1.24	0	29550	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1047	51.50	8.41	12	1.01	167.00	1023.00	27583	20230327	-68.82	7780	20230209	10.54	27583	-68.82	20230327	7780	10.54	20230209	35450	-75.74	20230327	8560	0.47	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
33	20230726	091213	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8690	-270	5	-3.01	360509710	41181	12.36	8950	9000	8610	11640	6280	8960	8754.12	1.24	0	6534	9900	9430	9190	8720	8480	9310	8600	12	2680	100	5550	10	1	12175591	1058	52.04	8.49	12	0.34	167.00	1023.00	27583	20230327	-68.50	7780	20230209	11.70	27583	-68.50	20230327	7780	11.70	20230209	35450	-75.49	20230327	8610	0.93	20230726	2.79	N	407400	100	12 억	150641	N	N	N	N
34	20230725	161209	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	8960	-520	5	-5.49	3001531550	325618	54.51	9660	9660	8950	12320	6640	9480	9222.13	0.86	0	46017	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1091	53.65	8.76	12	2.67	167.00	1023.00	27583	20230327	-67.52	7780	20230209	15.17	27583	-67.52	20230327	7780	15.17	20230209	35450	-74.72	20230327	8950	0.11	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
35	20230725	151156	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9020	-460	5	-4.85	2744171340	296928	49.71	9660	9660	8980	12320	6640	9480	9241.87	0.86	0	37333	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1098	54.01	8.82	12	2.44	167.00	1023.00	27583	20230327	-67.30	7780	20230209	15.94	27583	-67.30	20230327	7780	15.94	20230209	35450	-74.56	20230327	8980	0.45	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
36	20230725	141154	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9100	-380	5	-4.01	2275240250	245106	41.03	9660	9660	9030	12320	6640	9480	9282.67	0.86	0	41209	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1108	54.49	8.90	12	2.01	167.00	1023.00	27583	20230327	-67.01	7780	20230209	16.97	27583	-67.01	20230327	7780	16.97	20230209	35450	-74.33	20230327	9030	0.78	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
37	20230725	131205	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9120	-360	5	-3.80	2053014010	220729	36.95	9660	9660	9030	12320	6640	9480	9301.06	0.86	0	37400	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1110	54.61	8.91	12	1.81	167.00	1023.00	27583	20230327	-66.94	7780	20230209	17.22	27583	-66.94	20230327	7780	17.22	20230209	35450	-74.27	20230327	9030	1.00	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
38	20230725	121205	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9180	-300	5	-3.16	1826390430	196001	32.81	9660	9660	9030	12320	6640	9480	9318.27	0.86	0	38010	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1118	54.97	8.97	12	1.61	167.00	1023.00	27583	20230327	-66.72	7780	20230209	17.99	27583	-66.72	20230327	7780	17.99	20230209	35450	-74.10	20230327	9030	1.66	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
39	20230725	111203	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9160	-320	5	-3.38	1486698150	158891	26.60	9660	9660	9030	12320	6640	9480	9356.71	0.86	0	23552	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1115	54.85	8.95	12	1.30	167.00	1023.00	27583	20230327	-66.79	7780	20230209	17.74	27583	-66.79	20230327	7780	17.74	20230209	35450	-74.16	20230327	9030	1.44	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
40	20230725	101203	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9430	-50	5	-0.53	758432680	80131	13.41	9660	9660	9360	12320	6640	9480	9464.91	0.86	0	10587	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1148	56.47	9.22	12	0.66	167.00	1023.00	27583	20230327	-65.81	7780	20230209	21.21	27583	-65.81	20230327	7780	21.21	20230209	35450	-73.40	20230327	9360	0.75	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
41	20230725	091200	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9400	-80	5	-0.84	354697900	37289	6.24	9660	9660	9400	12320	6640	9480	9512.14	0.86	0	5909	10833	10156	9783	9106	8733	9970	8920	12	2840	100	5870	10	1	12175591	1145	56.29	9.19	12	0.31	167.00	1023.00	27583	20230327	-65.92	7780	20230209	20.82	27583	-65.92	20230327	7780	20.82	20230209	35450	-73.48	20230327	9400	0.00	20230725	2.87	N	407400	100	12 억	104248	N	N	N	N
42	20230724	161201	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9480	-1000	5	-9.54	5758761440	588971	285.46	10460	10460	9410	13620	7340	10480	9778.29	0.53	0	39291	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1154	56.77	9.27	12	4.84	167.00	1023.00	27583	20230327	-65.63	7780	20230209	21.85	27583	-65.63	20230327	7780	21.85	20230209	35450	-73.26	20230327	9410	0.74	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
43	20230724	151157	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9520	-960	5	-9.16	5545905740	566555	274.60	10460	10460	9410	13620	7340	10480	9788.57	0.53	0	38374	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1159	57.01	9.31	12	4.65	167.00	1023.00	27583	20230327	-65.49	7780	20230209	22.37	27583	-65.49	20230327	7780	22.37	20230209	35450	-73.15	20230327	9410	1.17	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
44	20230724	141156	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9490	-990	5	-9.45	5008029470	509940	247.16	10460	10460	9410	13620	7340	10480	9820.56	0.53	0	25223	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1155	56.83	9.28	12	4.19	167.00	1023.00	27583	20230327	-65.59	7780	20230209	21.98	27583	-65.59	20230327	7780	21.98	20230209	35450	-73.23	20230327	9410	0.85	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
45	20230724	131156	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9530	-950	5	-9.06	4291978720	434328	210.51	10460	10460	9520	13620	7340	10480	9881.60	0.53	0	13475	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1160	57.07	9.32	12	3.57	167.00	1023.00	27583	20230327	-65.45	7780	20230209	22.49	27583	-65.45	20230327	7780	22.49	20230209	35450	-73.12	20230327	9520	0.11	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
46	20230724	121158	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9620	-860	5	-8.21	3748653160	377605	183.02	10460	10460	9600	13620	7340	10480	9927.15	0.53	0	9345	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1171	57.60	9.40	12	3.10	167.00	1023.00	27583	20230327	-65.12	7780	20230209	23.65	27583	-65.12	20230327	7780	23.65	20230209	35450	-72.86	20230327	9600	0.21	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
47	20230724	111201	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9790	-690	5	-6.58	2949526550	295137	143.05	10460	10460	9790	13620	7340	10480	9993.42	0.53	0	-4257	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1192	58.62	9.57	12	2.42	167.00	1023.00	27583	20230327	-64.51	7780	20230209	25.84	27583	-64.51	20230327	7780	25.84	20230209	35450	-72.38	20230327	9790	0.00	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
48	20230724	101150	60.00	KOSDAQ	신저가	기타제조	N	N	N	N	60	N	9970	-510	5	-4.87	1891600500	187904	91.07	10460	10460	9950	13620	7340	10480	10066.40	0.53	0	4506	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1214	59.70	9.75	12	1.54	167.00	1023.00	27583	20230327	-63.85	7780	20230209	28.15	27583	-63.85	20230327	7780	28.15	20230209	35450	-71.88	20230327	9950	0.20	20230724	2.78	N	407400	100	12 억	64951	N	N	N	N
49	20230724	091159	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10120	-360	5	-3.44	470729530	46271	22.43	10460	10460	10070	13620	7340	10480	10171.96	0.53	0	-10833	10800	10640	10560	10400	10320	10600	10360	12	3140	100	6490	10	1	12175591	1232	60.60	9.89	12	0.38	167.00	1023.00	27583	20230327	-63.31	7780	20230209	30.08	27583	-63.31	20230327	7780	30.08	20230209	35450	-71.45	20230327	10000	1.20	20230209	2.78	N	407400	100	12 억	64951	N	N	N	N
50	20230721	161145	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10480	-170	5	-1.60	2142342450	202208	52.18	10550	10720	10480	13840	7460	10650	10596.27	0.37	0	20004	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1276	62.75	10.24	12	1.66	167.00	1023.00	27583	20230327	-62.01	7780	20230209	34.70	27583	-62.01	20230327	7780	34.70	20230209	35450	-70.44	20230327	10000	4.80	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
51	20230721	151148	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10510	-140	5	-1.31	1987756900	187475	48.38	10550	10720	10490	13840	7460	10650	10602.70	0.37	0	19967	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1280	62.93	10.27	12	1.54	167.00	1023.00	27583	20230327	-61.90	7780	20230209	35.09	27583	-61.90	20230327	7780	35.09	20230209	35450	-70.35	20230327	10000	5.10	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
52	20230721	141142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10610	-40	5	-0.38	1510470660	142234	36.71	10550	10720	10510	13840	7460	10650	10619.55	0.37	0	21443	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1292	63.53	10.37	12	1.17	167.00	1023.00	27583	20230327	-61.53	7780	20230209	36.38	27583	-61.53	20230327	7780	36.38	20230209	35450	-70.07	20230327	10000	6.10	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
53	20230721	131147	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10630	-20	5	-0.19	1342608270	126433	32.63	10550	10720	10510	13840	7460	10650	10619.05	0.37	0	21582	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1294	63.65	10.39	12	1.04	167.00	1023.00	27583	20230327	-61.46	7780	20230209	36.63	27583	-61.46	20230327	7780	36.63	20230209	35450	-70.01	20230327	10000	6.30	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
54	20230721	121201	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10630	-20	5	-0.19	1206779860	113660	29.33	10550	10720	10510	13840	7460	10650	10617.36	0.37	0	21020	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1294	63.65	10.39	12	0.93	167.00	1023.00	27583	20230327	-61.46	7780	20230209	36.63	27583	-61.46	20230327	7780	36.63	20230209	35450	-70.01	20230327	10000	6.30	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
55	20230721	111159	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10660	10	2	0.09	1091104270	102780	26.52	10550	10720	10510	13840	7460	10650	10615.81	0.37	0	20675	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1298	63.83	10.42	12	0.84	167.00	1023.00	27583	20230327	-61.35	7780	20230209	37.02	27583	-61.35	20230327	7780	37.02	20230209	35450	-69.93	20230327	10000	6.60	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
56	20230721	101157	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	0	3	0.00	794752170	75025	19.36	10550	10700	10510	13840	7460	10650	10592.91	0.37	0	14750	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1297	63.77	10.41	12	0.62	167.00	1023.00	27583	20230327	-61.39	7780	20230209	36.89	27583	-61.39	20230327	7780	36.89	20230209	35450	-69.96	20230327	10000	6.50	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
57	20230721	091154	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10620	-30	5	-0.28	272608380	25828	6.67	10550	10690	10510	13840	7460	10650	10553.51	0.37	0	3899	11316	10982	10816	10482	10316	10900	10400	12	3190	100	6600	10	1	12175591	1293	63.59	10.38	12	0.21	167.00	1023.00	27583	20230327	-61.50	7780	20230209	36.50	27583	-61.50	20230327	7780	36.50	20230209	35450	-70.04	20230327	10000	6.20	20230209	2.50	N	407400	100	12 억	44936	N	N	N	N
58	20230720	161141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	-420	5	-3.79	4080693510	377140	28.80	10860	11150	10650	14390	7750	11070	10820.74	0.67	0	-37824	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1297	63.77	10.41	12	3.10	167.00	1023.00	27583	20230327	-61.39	7780	20230209	36.89	27583	-61.39	20230327	7780	36.89	20230209	35450	-69.96	20230327	10000	6.50	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
59	20230720	151141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	-370	5	-3.34	3809373490	351706	26.86	10860	11150	10660	14390	7750	11070	10831.13	0.67	0	-34135	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1303	64.07	10.46	12	2.89	167.00	1023.00	27583	20230327	-61.21	7780	20230209	37.53	27583	-61.21	20230327	7780	37.53	20230209	35450	-69.82	20230327	10000	7.00	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
60	20230720	141139	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10770	-300	5	-2.71	2972860350	273531	20.89	10860	11150	10680	14390	7750	11070	10868.45	0.67	0	-28913	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1311	64.49	10.53	12	2.25	167.00	1023.00	27583	20230327	-60.95	7780	20230209	38.43	27583	-60.95	20230327	7780	38.43	20230209	35450	-69.62	20230327	10000	7.70	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
61	20230720	131142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10760	-310	5	-2.80	2777073380	255352	19.50	10860	11150	10680	14390	7750	11070	10875.47	0.67	0	-28632	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1310	64.43	10.52	12	2.10	167.00	1023.00	27583	20230327	-60.99	7780	20230209	38.30	27583	-60.99	20230327	7780	38.30	20230209	35450	-69.65	20230327	10000	7.60	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
62	20230720	121151	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10730	-340	5	-3.07	2578244860	236850	18.09	10860	11150	10680	14390	7750	11070	10885.55	0.67	0	-27556	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1306	64.25	10.49	12	1.95	167.00	1023.00	27583	20230327	-61.10	7780	20230209	37.92	27583	-61.10	20230327	7780	37.92	20230209	35450	-69.73	20230327	10000	7.30	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
63	20230720	111147	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-270	5	-2.44	2364819950	217019	16.57	10860	11150	10680	14390	7750	11070	10896.83	0.67	0	-26009	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1315	64.67	10.56	12	1.78	167.00	1023.00	27583	20230327	-60.85	7780	20230209	38.82	27583	-60.85	20230327	7780	38.82	20230209	35450	-69.53	20230327	10000	8.00	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
64	20230720	101133	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10800	-270	5	-2.44	1932679860	176817	13.50	10860	11150	10680	14390	7750	11070	10930.39	0.67	0	-27554	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1315	64.67	10.56	12	1.45	167.00	1023.00	27583	20230327	-60.85	7780	20230209	38.82	27583	-60.85	20230327	7780	38.82	20230209	35450	-69.53	20230327	10000	8.00	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
65	20230720	091137	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11040	-30	5	-0.27	391171570	35706	2.73	10860	11080	10860	14390	7750	11070	10955.32	0.67	0	792	11903	11486	10983	10566	10063	11695	10775	12	3320	100	6860	10	1	12175591	1344	66.11	10.79	12	0.29	167.00	1023.00	27583	20230327	-59.98	7780	20230209	41.90	27583	-59.98	20230327	7780	41.90	20230209	35450	-68.86	20230327	10000	10.40	20230209	2.58	N	407400	100	12 억	81715	N	N	N	N
66	20230719	161157	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11070	-500	5	-4.32	13897328660	1283877	198.56	10600	11400	10480	15040	8100	11570	10823.82	0.25	31034	45398	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1348	66.29	10.82	12	10.54	167.00	1023.00	27583	20230327	-59.87	7780	20230209	42.29	27583	-59.87	20230327	7780	42.29	20230209	35450	-68.77	20230327	10000	10.70	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
67	20230719	151156	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11080	-490	5	-4.24	13476139820	1245796	192.67	10600	11400	10480	15040	8100	11570	10817.29	0.25	31034	46256	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1349	66.35	10.83	12	10.23	167.00	1023.00	27583	20230327	-59.83	7780	20230209	42.42	27583	-59.83	20230327	7780	42.42	20230209	35450	-68.74	20230327	10000	10.80	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
68	20230719	141201	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10950	-620	5	-5.36	10785319470	1002153	154.99	10600	11130	10480	15040	8100	11570	10762.15	0.25	31034	48729	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1333	65.57	10.70	12	8.23	167.00	1023.00	27583	20230327	-60.30	7780	20230209	40.75	27583	-60.30	20230327	7780	40.75	20230209	35450	-69.11	20230327	10000	9.50	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
69	20230719	131144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10950	-620	5	-5.36	10012787620	931792	144.11	10600	11130	10480	15040	8100	11570	10745.73	0.25	31034	51319	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1333	65.57	10.70	12	7.65	167.00	1023.00	27583	20230327	-60.30	7780	20230209	40.75	27583	-60.30	20230327	7780	40.75	20230209	35450	-69.11	20230327	10000	9.50	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
70	20230719	121204	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10990	-580	5	-5.01	9354446210	871970	134.86	10600	11130	10480	15040	8100	11570	10727.94	0.25	31034	35615	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1338	65.81	10.74	12	7.16	167.00	1023.00	27583	20230327	-60.16	7780	20230209	41.26	27583	-60.16	20230327	7780	41.26	20230209	35450	-69.00	20230327	10000	9.90	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
71	20230719	111200	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10900	-670	5	-5.79	7636534240	716003	110.73	10600	11040	10480	15040	8100	11570	10665.50	0.25	31034	58603	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1327	65.27	10.65	12	5.88	167.00	1023.00	27583	20230327	-60.48	7780	20230209	40.10	27583	-60.48	20230327	7780	40.10	20230209	35450	-69.25	20230327	10000	9.00	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
72	20230719	101150	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10700	-870	5	-7.52	6098650470	574858	88.91	10600	10830	10480	15040	8100	11570	10608.97	0.25	31034	58716	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1303	64.07	10.46	12	4.72	167.00	1023.00	27583	20230327	-61.21	7780	20230209	37.53	27583	-61.21	20230327	7780	37.53	20230209	35450	-69.82	20230327	10000	7.00	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
73	20230719	091149	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	10650	-920	5	-7.95	3728510210	351479	54.36	10600	10800	10480	15040	8100	11570	10608.05	0.25	31034	56019	12776	12172	11786	11182	10796	11980	10990	12	3470	100	7170	10	1	12175591	1297	63.77	10.41	12	2.89	167.00	1023.00	27583	20230327	-61.39	7780	20230209	36.89	27583	-61.39	20230327	7780	36.89	20230209	35450	-69.96	20230327	10000	6.50	20230209	3.37	N	407400	100	12 억	31034	N	N	N	N
74	20230718	161148	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11570	-90	5	-0.77	7595967990	639295	132.56	11750	12390	11400	15150	8170	11660	11883.45	0.21	0	-34312	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1096	69.28	11.31	12	6.75	167.00	1023.00	27583	20230327	-58.05	7780	20230209	48.71	27583	-58.05	20230327	7780	48.71	20230209	35450	-67.36	20230327	10000	15.70	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
75	20230718	151148	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11500	-160	5	-1.37	7414842680	623613	129.30	11750	12390	11400	15150	8170	11660	11890.13	0.21	0	-35228	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1089	68.86	11.24	12	6.58	167.00	1023.00	27583	20230327	-58.31	7780	20230209	47.81	27583	-58.31	20230327	7780	47.81	20230209	35450	-67.56	20230327	10000	15.00	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
76	20230718	141143	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11470	-190	5	-1.63	7041575530	591098	122.56	11750	12390	11400	15150	8170	11660	11912.70	0.21	0	-37101	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1086	68.68	11.21	12	6.24	167.00	1023.00	27583	20230327	-58.42	7780	20230209	47.43	27583	-58.42	20230327	7780	47.43	20230209	35450	-67.64	20230327	10000	14.70	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
77	20230718	131143	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11440	-220	5	-1.89	6466883850	541129	112.20	11750	12390	11440	15150	8170	11660	11950.72	0.21	0	-37101	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1084	68.50	11.18	12	5.71	167.00	1023.00	27583	20230327	-58.53	7780	20230209	47.04	27583	-58.53	20230327	7780	47.04	20230209	35450	-67.73	20230327	10000	14.40	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
78	20230718	121155	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11530	-130	5	-1.11	6116616160	510590	105.87	11750	12390	11500	15150	8170	11660	11979.51	0.21	0	-30405	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1092	69.04	11.27	12	5.39	167.00	1023.00	27583	20230327	-58.20	7780	20230209	48.20	27583	-58.20	20230327	7780	48.20	20230209	35450	-67.48	20230327	10000	15.30	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
79	20230718	111153	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11550	-110	5	-0.94	5763263710	479995	99.53	11750	12390	11510	15150	8170	11660	12006.92	0.21	0	-27738	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1094	69.16	11.29	12	5.07	167.00	1023.00	27583	20230327	-58.13	7780	20230209	48.46	27583	-58.13	20230327	7780	48.46	20230209	35450	-67.42	20230327	10000	15.50	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
80	20230718	101146	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11810	150	2	1.29	4640836130	383839	79.59	11750	12390	11750	15150	8170	11660	12090.58	0.21	0	-35720	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1119	70.72	11.54	12	4.05	167.00	1023.00	27583	20230327	-57.18	7780	20230209	51.80	27583	-57.18	20230327	7780	51.80	20230209	35450	-66.69	20230327	10000	18.10	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
81	20230718	091140	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11870	210	2	1.80	259928370	21927	4.55	11750	11940	11750	15150	8170	11660	11854.26	0.21	0	4843	12573	12116	11763	11306	10953	12345	11535	9	3490	100	7220	10	1	9471546	1124	71.08	11.60	12	0.23	167.00	1023.00	27583	20230327	-56.97	7780	20230209	52.57	27583	-56.97	20230327	7780	52.57	20230209	35450	-66.52	20230327	10000	18.70	20230209	3.21	N	407400	100	9 억	20136	N	N	N	N
82	20230717	161144	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11660	-270	5	-2.26	5619880850	478655	117.75	11590	12220	11410	15500	8360	11930	11741.33	0.09	0	11126	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1104	69.82	11.40	12	5.05	167.00	1023.00	27583	20230327	-57.73	7780	20230209	49.87	27583	-57.73	20230327	7780	49.87	20230209	35450	-67.11	20230327	10000	16.60	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
83	20230717	151138	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11680	-250	5	-2.10	5415585920	461157	113.44	11590	12220	11410	15500	8360	11930	11743.48	0.09	0	8248	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1106	69.94	11.42	12	4.87	167.00	1023.00	27583	20230327	-57.66	7780	20230209	50.13	27583	-57.66	20230327	7780	50.13	20230209	35450	-67.05	20230327	10000	16.80	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
84	20230717	141142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11910	-20	5	-0.17	5063367930	431251	106.09	11590	12220	11410	15500	8360	11930	11741.12	0.09	0	6817	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1128	71.32	11.64	12	4.55	167.00	1023.00	27583	20230327	-56.82	7780	20230209	53.08	27583	-56.82	20230327	7780	53.08	20230209	35450	-66.40	20230327	10000	19.10	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
85	20230717	131131	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11930	0	3	0.00	4667061120	397877	97.88	11590	12220	11410	15500	8360	11930	11729.91	0.09	0	-1045	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1130	71.44	11.66	12	4.20	167.00	1023.00	27583	20230327	-56.75	7780	20230209	53.34	27583	-56.75	20230327	7780	53.34	20230209	35450	-66.35	20230327	10000	19.30	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
86	20230717	121141	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11950	20	2	0.17	4443088520	379105	93.26	11590	12220	11410	15500	8360	11930	11719.94	0.09	0	-1422	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1132	71.56	11.68	12	4.00	167.00	1023.00	27583	20230327	-56.68	7780	20230209	53.60	27583	-56.68	20230327	7780	53.60	20230209	35450	-66.29	20230327	10000	19.50	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
87	20230717	111133	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11650	-280	5	-2.35	2806271020	242660	59.69	11590	11800	11410	15500	8360	11930	11564.62	0.09	0	1363	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1103	69.76	11.39	12	2.56	167.00	1023.00	27583	20230327	-57.76	7780	20230209	49.74	27583	-57.76	20230327	7780	49.74	20230209	35450	-67.14	20230327	10000	16.50	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
88	20230717	101132	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11480	-450	5	-3.77	1342284560	116554	28.67	11590	11800	11410	15500	8360	11930	11516.42	0.09	0	6777	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1087	68.74	11.22	12	1.23	167.00	1023.00	27583	20230327	-58.38	7780	20230209	47.56	27583	-58.38	20230327	7780	47.56	20230209	35450	-67.62	20230327	10000	14.80	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
89	20230717	091133	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11510	-420	5	-3.52	612251150	52912	13.02	11590	11800	11470	15500	8360	11930	11571.12	0.09	0	24	12770	12350	12120	11700	11470	12235	11585	9	3570	100	7390	10	1	9471546	1090	68.92	11.25	12	0.56	167.00	1023.00	27583	20230327	-58.27	7780	20230209	47.94	27583	-58.27	20230327	7780	47.94	20230209	35450	-67.53	20230327	10000	15.10	20230209	3.11	N	407400	100	9 억	8330	N	N	N	N
90	20230714	161132	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11930	-540	5	-4.33	4754265270	393503	47.40	12540	12540	11890	16210	8730	12470	12082.67	0.21	0	-11558	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1130	71.44	11.66	12	4.15	167.00	1023.00	27583	20230327	-56.75	7780	20230209	53.34	27583	-56.75	20230327	7780	53.34	20230209	35450	-66.35	20230327	10000	19.30	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
91	20230714	151134	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11980	-490	5	-3.93	4474862350	370095	44.59	12540	12540	11890	16210	8730	12470	12091.07	0.21	0	-10955	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1135	71.74	11.71	12	3.91	167.00	1023.00	27583	20230327	-56.57	7780	20230209	53.98	27583	-56.57	20230327	7780	53.98	20230209	35450	-66.21	20230327	10000	19.80	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
92	20230714	141142	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11950	-520	5	-4.17	4006911700	331008	39.88	12540	12540	11890	16210	8730	12470	12105.12	0.21	0	-9309	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1132	71.56	11.68	12	3.49	167.00	1023.00	27583	20230327	-56.68	7780	20230209	53.60	27583	-56.68	20230327	7780	53.60	20230209	35450	-66.29	20230327	10000	19.50	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
93	20230714	131127	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12030	-440	5	-3.53	3362419040	277049	33.38	12540	12540	12000	16210	8730	12470	12136.49	0.21	0	-9525	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1139	72.04	11.76	12	2.93	167.00	1023.00	27583	20230327	-56.39	7780	20230209	54.63	27583	-56.39	20230327	7780	54.63	20230209	35450	-66.06	20230327	10000	20.30	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
94	20230714	121126	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12080	-390	5	-3.13	3057074970	251662	30.32	12540	12540	12020	16210	8730	12470	12147.48	0.21	0	-3677	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1144	72.34	11.81	12	2.66	167.00	1023.00	27583	20230327	-56.20	7780	20230209	55.27	27583	-56.20	20230327	7780	55.27	20230209	35450	-65.92	20230327	10000	20.80	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
95	20230714	111139	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12060	-410	5	-3.29	2797875080	230152	27.73	12540	12540	12030	16210	8730	12470	12156.57	0.21	0	-1801	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1142	72.22	11.79	12	2.43	167.00	1023.00	27583	20230327	-56.28	7780	20230209	55.01	27583	-56.28	20230327	7780	55.01	20230209	35450	-65.98	20230327	10000	20.60	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
96	20230714	101140	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12110	-360	5	-2.89	1729254540	141954	17.10	12540	12540	12030	16210	8730	12470	12181.69	0.21	0	6330	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1147	72.51	11.84	12	1.50	167.00	1023.00	27583	20230327	-56.10	7780	20230209	55.66	27583	-56.10	20230327	7780	55.66	20230209	35450	-65.84	20230327	10000	21.10	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
97	20230714	091135	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12240	-230	5	-1.84	645903800	52590	6.34	12540	12540	12030	16210	8730	12470	12281.69	0.21	0	-1220	13410	12940	12480	12010	11550	13175	12245	9	3740	100	7730	10	1	9471546	1159	73.29	11.96	12	0.56	167.00	1023.00	27583	20230327	-55.62	7780	20230209	57.33	27583	-55.62	20230327	7780	57.33	20230209	35450	-65.47	20230327	10000	22.40	20230209	3.00	N	407400	100	9 억	19593	N	N	N	N
98	20230713	161127	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12470	70	2	0.56	10310868370	817282	19.93	12310	12950	12020	16120	8680	12400	12616.22	0.54	0	-34246	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1181	74.67	12.19	12	8.63	167.00	1023.00	27583	20230327	-54.79	7780	20230209	60.28	27583	-54.79	20230327	7780	60.28	20230209	35450	-64.82	20230327	10000	24.70	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
99	20230713	151123	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12530	130	2	1.05	10029560180	794767	19.38	12310	12950	12020	16120	8680	12400	12619.50	0.54	0	-34150	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1187	75.03	12.25	12	8.39	167.00	1023.00	27583	20230327	-54.57	7780	20230209	61.05	27583	-54.57	20230327	7780	61.05	20230209	35450	-64.65	20230327	10000	25.30	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
100	20230713	141123	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12460	60	2	0.48	8942803530	708063	17.26	12310	12950	12020	16120	8680	12400	12629.95	0.54	0	-37421	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1180	74.61	12.18	12	7.48	167.00	1023.00	27583	20230327	-54.83	7780	20230209	60.15	27583	-54.83	20230327	7780	60.15	20230209	35450	-64.85	20230327	10000	24.60	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
101	20230713	131128	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12480	80	2	0.65	8474893390	670462	16.35	12310	12950	12020	16120	8680	12400	12640.38	0.54	0	-40592	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1182	74.73	12.20	12	7.08	167.00	1023.00	27583	20230327	-54.75	7780	20230209	60.41	27583	-54.75	20230327	7780	60.41	20230209	35450	-64.80	20230327	10000	24.80	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
102	20230713	121122	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12550	150	2	1.21	8010969910	633395	15.44	12310	12950	12020	16120	8680	12400	12647.67	0.54	0	-36904	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1189	75.15	12.27	12	6.69	167.00	1023.00	27583	20230327	-54.50	7780	20230209	61.31	27583	-54.50	20230327	7780	61.31	20230209	35450	-64.60	20230327	10000	25.50	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
103	20230713	111126	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12710	310	2	2.50	7255617090	573443	13.98	12310	12950	12020	16120	8680	12400	12652.73	0.54	0	-37330	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1204	76.11	12.42	12	6.05	167.00	1023.00	27583	20230327	-53.92	7780	20230209	63.37	27583	-53.92	20230327	7780	63.37	20230209	35450	-64.15	20230327	10000	27.10	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
104	20230713	101119	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12670	270	2	2.18	3778136270	302097	7.37	12310	12770	12020	16120	8680	12400	12506.37	0.54	0	-5712	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1200	75.87	12.39	12	3.19	167.00	1023.00	27583	20230327	-54.07	7780	20230209	62.85	27583	-54.07	20230327	7780	62.85	20230209	35450	-64.26	20230327	10000	26.70	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
105	20230713	091122	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12480	80	2	0.65	813194970	66336	1.62	12310	12480	12020	16120	8680	12400	12258.73	0.54	0	825	14640	13520	12590	11470	10540	14080	12030	9	3720	100	7680	10	1	9471546	1182	74.73	12.20	12	0.70	167.00	1023.00	27583	20230327	-54.75	7780	20230209	60.41	27583	-54.75	20230327	7780	60.41	20230209	35450	-64.80	20230327	10000	24.80	20230209	3.04	N	407400	100	9 억	50829	N	N	N	N
106	20230712	161118	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12400	790	2	6.80	52529944840	4090006	769.77	11710	13710	11660	15090	8130	11610	12843.79	0.20	0	34607	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1174	74.25	12.12	12	43.18	167.00	1023.00	27583	20230327	-55.04	7780	20230209	59.38	27583	-55.04	20230327	7780	59.38	20230209	35450	-65.02	20230327	10000	24.00	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
107	20230712	151109	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12350	740	2	6.37	51816151680	4032423	758.93	11710	13710	11660	15090	8130	11610	12849.90	0.20	0	24329	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1170	73.95	12.07	12	42.57	167.00	1023.00	27583	20230327	-55.23	7780	20230209	58.74	27583	-55.23	20230327	7780	58.74	20230209	35450	-65.16	20230327	10000	23.50	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
108	20230712	141105	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12280	670	2	5.77	50544581300	3928960	739.46	11710	13710	11660	15090	8130	11610	12864.64	0.20	0	3004	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1163	73.53	12.00	12	41.48	167.00	1023.00	27583	20230327	-55.48	7780	20230209	57.84	27583	-55.48	20230327	7780	57.84	20230209	35450	-65.36	20230327	10000	22.80	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
109	20230712	131107	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12530	920	2	7.92	47981162250	3722577	700.62	11710	13710	11660	15090	8130	11610	12889.26	0.20	0	948	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1187	75.03	12.25	12	39.30	167.00	1023.00	27583	20230327	-54.57	7780	20230209	61.05	27583	-54.57	20230327	7780	61.05	20230209	35450	-64.65	20230327	10000	25.30	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
110	20230712	121113	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12740	1130	2	9.73	43376863970	3356713	631.76	11710	13710	11660	15090	8130	11610	12922.45	0.20	0	2969	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1207	76.29	12.45	12	35.44	167.00	1023.00	27583	20230327	-53.81	7780	20230209	63.75	27583	-53.81	20230327	7780	63.75	20230209	35450	-64.06	20230327	10000	27.40	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
111	20230712	111113	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12500	890	2	7.67	10730210210	885842	166.72	11710	12600	11660	15090	8130	11610	12113.04	0.20	0	-1966	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1184	74.85	12.22	12	9.35	167.00	1023.00	27583	20230327	-54.68	7780	20230209	60.67	27583	-54.68	20230327	7780	60.67	20230209	35450	-64.74	20230327	10000	25.00	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
112	20230712	101113	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11880	270	2	2.33	4353609050	365758	68.84	11710	12130	11660	15090	8130	11610	11903.03	0.20	0	-10259	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1125	71.14	11.61	12	3.86	167.00	1023.00	27583	20230327	-56.93	7780	20230209	52.70	27583	-56.93	20230327	7780	52.70	20230209	35450	-66.49	20230327	10000	18.80	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
113	20230712	091114	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11790	180	2	1.55	766382400	65150	12.26	11710	11850	11660	15090	8130	11610	11763.51	0.20	0	5615	12176	11892	11666	11382	11156	12035	11525	9	3480	100	7190	10	1	9471546	1117	70.60	11.52	12	0.69	167.00	1023.00	27583	20230327	-57.26	7780	20230209	51.54	27583	-57.26	20230327	7780	51.54	20230209	35450	-66.74	20230327	10000	17.90	20230209	3.00	N	407400	100	9 억	19230	N	N	N	N
114	20230711	161058	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11610	210	2	1.84	6162927810	525095	75.17	11460	11950	11440	14820	7980	11400	11737.61	0.12	0	7904	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1100	69.52	11.35	12	5.54	167.00	1023.00	27583	20230327	-57.91	7780	20230209	49.23	27583	-57.91	20230327	7780	49.23	20230209	35450	-67.25	20230327	10000	16.10	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
115	20230711	151054	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11640	240	2	2.11	5898986540	502380	71.91	11460	11950	11440	14820	7980	11400	11742.08	0.12	0	4344	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1102	69.70	11.38	12	5.30	167.00	1023.00	27583	20230327	-57.80	7780	20230209	49.61	27583	-57.80	20230327	7780	49.61	20230209	35450	-67.17	20230327	10000	16.40	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
116	20230711	141046	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11550	150	2	1.32	5664607120	482147	69.02	11460	11950	11440	14820	7980	11400	11748.71	0.12	0	158	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1094	69.16	11.29	12	5.09	167.00	1023.00	27583	20230327	-58.13	7780	20230209	48.46	27583	-58.13	20230327	7780	48.46	20230209	35450	-67.42	20230327	10000	15.50	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
117	20230711	131036	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11560	160	2	1.40	5371245830	456786	65.39	11460	11950	11440	14820	7980	11400	11758.78	0.12	0	-3910	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1095	69.22	11.30	12	4.82	167.00	1023.00	27583	20230327	-58.09	7780	20230209	48.59	27583	-58.09	20230327	7780	48.59	20230209	35450	-67.39	20230327	10000	15.60	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
118	20230711	121100	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11660	260	2	2.28	5024762300	427056	61.13	11460	11950	11440	14820	7980	11400	11766.05	0.12	0	-4526	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1104	69.82	11.40	12	4.51	167.00	1023.00	27583	20230327	-57.73	7780	20230209	49.87	27583	-57.73	20230327	7780	49.87	20230209	35450	-67.11	20230327	10000	16.60	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
119	20230711	111104	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11900	500	2	4.39	4235795500	360249	51.57	11460	11950	11440	14820	7980	11400	11757.97	0.12	0	-2641	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1127	71.26	11.63	12	3.80	167.00	1023.00	27583	20230327	-56.86	7780	20230209	52.96	27583	-56.86	20230327	7780	52.96	20230209	35450	-66.43	20230327	10000	19.00	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
120	20230711	101104	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11820	420	2	3.68	2706017700	231031	33.07	11460	11920	11440	14820	7980	11400	11712.79	0.12	0	-5251	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1120	70.78	11.55	12	2.44	167.00	1023.00	27583	20230327	-57.15	7780	20230209	51.93	27583	-57.15	20230327	7780	51.93	20230209	35450	-66.66	20230327	10000	18.20	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
121	20230711	091057	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11720	320	2	2.81	681528150	58624	8.39	11460	11750	11440	14820	7980	11400	11625.41	0.12	0	-3268	12733	12066	11633	10966	10533	11850	10750	9	3420	100	7060	10	1	9471546	1110	70.18	11.46	12	0.62	167.00	1023.00	27583	20230327	-57.51	7780	20230209	50.64	27583	-57.51	20230327	7780	50.64	20230209	35450	-66.94	20230327	10000	17.20	20230209	2.89	N	407400	100	9 억	10943	N	N	N	N
122	20230710	161049	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11400	-230	5	-1.98	8168140370	691876	147.61	11580	12300	11200	15110	8150	11630	11806.89	0.22	0	-11269	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1080	68.26	11.14	12	7.30	167.00	1023.00	27583	20230327	-58.67	7780	20230209	46.53	27583	-58.67	20230327	7780	46.53	20230209	35450	-67.84	20230327	10000	14.00	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
123	20230710	151053	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11360	-270	5	-2.32	7895631590	667961	142.51	11580	12300	11200	15110	8150	11630	11820.50	0.22	0	-15460	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1076	68.02	11.10	12	7.05	167.00	1023.00	27583	20230327	-58.82	7780	20230209	46.02	27583	-58.82	20230327	7780	46.02	20230209	35450	-67.95	20230327	10000	13.60	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
124	20230710	141040	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11700	70	2	0.60	7296460220	616153	131.45	11580	12300	11200	15110	8150	11630	11841.96	0.22	0	-18602	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1108	70.06	11.44	12	6.51	167.00	1023.00	27583	20230327	-57.58	7780	20230209	50.39	27583	-57.58	20230327	7780	50.39	20230209	35450	-67.00	20230327	10000	17.00	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
125	20230710	131029	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11750	120	2	1.03	6874381520	580280	123.80	11580	12300	11200	15110	8150	11630	11846.66	0.22	0	-13362	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1113	70.36	11.49	12	6.13	167.00	1023.00	27583	20230327	-57.40	7780	20230209	51.03	27583	-57.40	20230327	7780	51.03	20230209	35450	-66.85	20230327	10000	17.50	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
126	20230710	121058	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11720	90	2	0.77	6564770870	553767	118.14	11580	12300	11200	15110	8150	11630	11854.75	0.22	0	-11019	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1110	70.18	11.46	12	5.85	167.00	1023.00	27583	20230327	-57.51	7780	20230209	50.64	27583	-57.51	20230327	7780	50.64	20230209	35450	-66.94	20230327	10000	17.20	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
127	20230710	111054	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11750	120	2	1.03	6292760220	530546	113.19	11580	12300	11200	15110	8150	11630	11860.91	0.22	0	-12223	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1113	70.36	11.49	12	5.60	167.00	1023.00	27583	20230327	-57.40	7780	20230209	51.03	27583	-57.40	20230327	7780	51.03	20230209	35450	-66.85	20230327	10000	17.50	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
128	20230710	101054	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11930	300	2	2.58	5738633120	483534	103.16	11580	12300	11200	15110	8150	11630	11868.11	0.22	0	-12922	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1130	71.44	11.66	12	5.11	167.00	1023.00	27583	20230327	-56.75	7780	20230209	53.34	27583	-56.75	20230327	7780	53.34	20230209	35450	-66.35	20230327	10000	19.30	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
129	20230710	091045	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11270	-360	5	-3.10	574356990	50374	10.75	11580	11630	11200	15110	8150	11630	11401.85	0.22	0	-1695	12950	12290	11940	11280	10930	12115	11105	9	3480	100	7210	10	1	9471546	1067	67.49	11.02	12	0.53	167.00	1023.00	27583	20230327	-59.14	7780	20230209	44.86	27583	-59.14	20230327	7780	44.86	20230209	35450	-68.21	20230327	10000	12.70	20230209	2.85	N	407400	100	9 억	20639	N	N	N	N
130	20230707	161043	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11630	-770	5	-6.21	5434958150	454657	70.64	12340	12600	11590	16120	8680	12400	11955.38	0.06	0	14865	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1102	69.64	11.37	12	4.80	167.00	1023.00	27583	20230327	-57.84	7780	20230209	49.49	27583	-57.84	20230327	7780	49.49	20230209	35450	-67.19	20230327	10000	16.30	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
131	20230707	151042	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11640	-760	5	-6.13	5014697840	418499	65.02	12340	12600	11600	16120	8680	12400	11982.44	0.06	0	12468	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1102	69.70	11.38	12	4.42	167.00	1023.00	27583	20230327	-57.80	7780	20230209	49.61	27583	-57.80	20230327	7780	49.61	20230209	35450	-67.17	20230327	10000	16.40	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
132	20230707	141102	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11620	-780	5	-6.29	4441454710	369196	57.36	12340	12600	11600	16120	8680	12400	12029.93	0.06	0	11542	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1101	69.58	11.36	12	3.90	167.00	1023.00	27583	20230327	-57.87	7780	20230209	49.36	27583	-57.87	20230327	7780	49.36	20230209	35450	-67.22	20230327	10000	16.20	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
133	20230707	131049	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	11690	-710	5	-5.73	3667225960	302696	47.03	12340	12600	11650	16120	8680	12400	12115.08	0.06	0	8584	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1107	70.00	11.43	12	3.20	167.00	1023.00	27583	20230327	-57.62	7780	20230209	50.26	27583	-57.62	20230327	7780	50.26	20230209	35450	-67.02	20230327	10000	16.90	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
134	20230707	121053	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12030	-370	5	-2.98	2444496330	199197	30.95	12340	12600	11950	16120	8680	12400	12271.66	0.06	0	4435	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1139	72.04	11.76	12	2.10	167.00	1023.00	27583	20230327	-56.39	7780	20230209	54.63	27583	-56.39	20230327	7780	54.63	20230209	35450	-66.06	20230327	10000	20.30	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
135	20230707	111100	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12120	-280	5	-2.26	1686360020	136212	21.16	12340	12600	12090	16120	8680	12400	12380.39	0.06	0	920	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1148	72.57	11.85	12	1.44	167.00	1023.00	27583	20230327	-56.06	7780	20230209	55.78	27583	-56.06	20230327	7780	55.78	20230209	35450	-65.81	20230327	10000	21.20	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
136	20230707	101041	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12370	-30	5	-0.24	1119491230	90085	14.00	12340	12600	12250	16120	8680	12400	12427.10	0.06	0	-64	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1172	74.07	12.09	12	0.95	167.00	1023.00	27583	20230327	-55.15	7780	20230209	59.00	27583	-55.15	20230327	7780	59.00	20230209	35450	-65.11	20230327	10000	23.70	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
137	20230707	091044	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12600	200	2	1.61	421203940	33875	5.26	12340	12600	12320	16120	8680	12400	12434.21	0.06	0	-755	13940	13170	12770	12000	11600	12970	11800	9	3720	100	7680	10	1	9471546	1193	75.45	12.32	12	0.36	167.00	1023.00	27583	20230327	-54.32	7780	20230209	61.95	27583	-54.32	20230327	7780	61.95	20230209	35450	-64.46	20230327	10000	26.00	20230209	2.80	N	407400	100	9 억	5970	N	N	N	N
138	20230706	161044	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12400	-630	5	-4.83	8259687710	634326	107.83	13170	13540	12370	16930	9130	13030	13022.80	0.05	0	1328	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1174	74.25	12.12	12	6.70	167.00	1023.00	27583	20230327	-55.04	7780	20230209	59.38	27583	-55.04	20230327	7780	59.38	20230209	35450	-65.02	20230327	10000	24.00	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
139	20230706	151044	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12370	-660	5	-5.07	7930758000	607793	103.32	13170	13540	12370	16930	9130	13030	13048.45	0.05	0	-3910	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1172	74.07	12.09	12	6.42	167.00	1023.00	27583	20230327	-55.15	7780	20230209	59.00	27583	-55.15	20230327	7780	59.00	20230209	35450	-65.11	20230327	10000	23.70	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
140	20230706	141045	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12650	-380	5	-2.92	6988949450	532276	90.48	13170	13540	12600	16930	9130	13030	13130.32	0.05	0	-3741	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1198	75.75	12.37	12	5.62	167.00	1023.00	27583	20230327	-54.14	7780	20230209	62.60	27583	-54.14	20230327	7780	62.60	20230209	35450	-64.32	20230327	10000	26.50	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
141	20230706	131041	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	12980	-50	5	-0.38	5972270730	452362	76.90	13170	13540	12980	16930	9130	13030	13202.43	0.05	0	-3074	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1229	77.72	12.69	12	4.78	167.00	1023.00	27583	20230327	-52.94	7780	20230209	66.84	27583	-52.94	20230327	7780	66.84	20230209	35450	-63.39	20230327	10000	29.80	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
142	20230706	121006	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13050	20	2	0.15	5539094240	419090	71.24	13170	13540	13010	16930	9130	13030	13216.98	0.05	0	-1691	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1236	78.14	12.76	12	4.42	167.00	1023.00	27583	20230327	-52.69	7780	20230209	67.74	27583	-52.69	20230327	7780	67.74	20230209	35450	-63.19	20230327	10000	30.50	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
143	20230706	111048	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13010	-20	5	-0.15	4627308740	349688	59.44	13170	13540	13010	16930	9130	13030	13232.70	0.05	0	-3468	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1232	77.90	12.72	12	3.69	167.00	1023.00	27583	20230327	-52.83	7780	20230209	67.22	27583	-52.83	20230327	7780	67.22	20230209	35450	-63.30	20230327	10000	30.10	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
144	20230706	101044	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13140	110	2	0.84	4015159460	302784	51.47	13170	13540	13060	16930	9130	13030	13260.84	0.05	0	-2163	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1245	78.68	12.84	12	3.20	167.00	1023.00	27583	20230327	-52.36	7780	20230209	68.89	27583	-52.36	20230327	7780	68.89	20230209	35450	-62.93	20230327	10000	31.40	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
145	20230706	091043	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13380	350	2	2.69	2148058960	161106	27.39	13170	13540	13160	16930	9130	13030	13333.29	0.05	0	2858	14050	13540	13270	12760	12490	13405	12625	9	3900	100	8070	10	1	9471546	1267	80.12	13.08	12	1.70	167.00	1023.00	27583	20230327	-51.49	7780	20230209	71.98	27583	-51.49	20230327	7780	71.98	20230209	35450	-62.26	20230327	10000	33.80	20230209	2.14	N	407400	100	9 억	4642	N	N	N	N
146	20230705	161038	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13030	-810	5	-5.85	7622940380	577504	26.94	13770	13780	13000	17990	9690	13840	13200.16	0.08	0	-1466	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1039	78.02	12.74	12	7.24	167.00	1023.00	27583	20230327	-52.76	7780	20230209	67.48	27583	-52.76	20230327	7780	67.48	20230209	35450	-63.24	20230327	10000	30.30	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
147	20230705	151035	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13030	-810	5	-5.85	7232116480	547528	25.54	13770	13780	13030	17990	9690	13840	13208.61	0.08	0	-4428	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1039	78.02	12.74	12	6.87	167.00	1023.00	27583	20230327	-52.76	7780	20230209	67.48	27583	-52.76	20230327	7780	67.48	20230209	35450	-63.24	20230327	10000	30.30	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
148	20230705	141023	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13130	-710	5	-5.13	6371595990	481817	22.48	13770	13780	13110	17990	9690	13840	13224.03	0.08	0	-4628	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1047	78.62	12.83	12	6.04	167.00	1023.00	27583	20230327	-52.40	7780	20230209	68.77	27583	-52.40	20230327	7780	68.77	20230209	35450	-62.96	20230327	10000	31.30	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
149	20230705	131025	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13170	-670	5	-4.84	5620900750	424666	19.81	13770	13780	13110	17990	9690	13840	13235.98	0.08	0	512	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1050	78.86	12.87	12	5.33	167.00	1023.00	27583	20230327	-52.25	7780	20230209	69.28	27583	-52.25	20230327	7780	69.28	20230209	35450	-62.85	20230327	10000	31.70	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
150	20230705	121024	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13190	-650	5	-4.70	5310019840	401061	18.71	13770	13780	13110	17990	9690	13840	13239.85	0.08	0	721	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1051	78.98	12.89	12	5.03	167.00	1023.00	27583	20230327	-52.18	7780	20230209	69.54	27583	-52.18	20230327	7780	69.54	20230209	35450	-62.79	20230327	10000	31.90	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
151	20230705	111035	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13140	-700	5	-5.06	4969260970	375177	17.50	13770	13780	13110	17990	9690	13840	13245.03	0.08	0	143	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1047	78.68	12.84	12	4.71	167.00	1023.00	27583	20230327	-52.36	7780	20230209	68.89	27583	-52.36	20230327	7780	68.89	20230209	35450	-62.93	20230327	10000	31.40	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
152	20230705	101027	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13120	-720	5	-5.20	4171959380	314600	14.68	13770	13780	13110	17990	9690	13840	13261.06	0.08	0	-4721	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1046	78.56	12.83	12	3.95	167.00	1023.00	27583	20230327	-52.43	7780	20230209	68.64	27583	-52.43	20230327	7780	68.64	20230209	35450	-62.99	20230327	10000	31.20	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
153	20230705	091025	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13260	-580	5	-4.19	1670779930	125001	5.83	13770	13780	13160	17990	9690	13840	13365.93	0.08	0	-72	14933	14386	13993	13446	13053	14660	13720	8	4150	100	8580	10	1	7971546	1057	79.40	12.96	12	1.57	167.00	1023.00	27583	20230327	-51.93	7780	20230209	70.44	27583	-51.93	20230327	7780	70.44	20230209	35450	-62.60	20230327	10000	32.60	20230209	2.10	N	407400	100	7 억	6106	N	N	N	N
154	20230704	161020	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13840	-3160	5	-18.59	29781764560	2127906	269.91	13600	14540	13600	22100	11900	17000	13996.10	0.15	0	-25484	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1103	82.87	13.53	12	26.69	167.00	1023.00	27583	20230327	-49.82	7780	20230209	77.89	27583	-49.82	20230327	7780	77.89	20230209	35450	-60.96	20230327	10000	38.40	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
155	20230704	151009	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13760	-3240	5	-19.06	28667573140	2047355	259.70	13600	14540	13600	22100	11900	17000	14002.19	0.15	0	-26696	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1097	82.40	13.45	12	25.68	167.00	1023.00	27583	20230327	-50.11	7780	20230209	76.86	27583	-50.11	20230327	7780	76.86	20230209	35450	-61.18	20230327	10000	37.60	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
156	20230704	141013	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13730	-3270	5	-19.24	27152958730	1937276	245.73	13600	14540	13600	22100	11900	17000	14015.99	0.15	0	-21794	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1094	82.22	13.42	12	24.30	167.00	1023.00	27583	20230327	-50.22	7780	20230209	76.48	27583	-50.22	20230327	7780	76.48	20230209	35450	-61.27	20230327	10000	37.30	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
157	20230704	131002	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13750	-3250	5	-19.12	25804593040	1838976	233.26	13600	14540	13600	22100	11900	17000	14031.98	0.15	0	-17855	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1096	82.34	13.44	12	23.07	167.00	1023.00	27583	20230327	-50.15	7780	20230209	76.74	27583	-50.15	20230327	7780	76.74	20230209	35450	-61.21	20230327	10000	37.50	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
158	20230704	121013	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	13870	-3130	5	-18.41	23498991640	1671525	212.02	13600	14540	13600	22100	11900	17000	14058.35	0.15	0	-14602	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1106	83.05	13.56	12	20.97	167.00	1023.00	27583	20230327	-49.72	7780	20230209	78.28	27583	-49.72	20230327	7780	78.28	20230209	35450	-60.87	20230327	10000	38.70	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
159	20230704	111006	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	14040	-2960	5	-17.41	21730554380	1545086	195.99	13600	14540	13600	22100	11900	17000	14064.23	0.15	0	-11276	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1119	84.07	13.72	12	19.38	167.00	1023.00	27583	20230327	-49.10	7780	20230209	80.46	27583	-49.10	20230327	7780	80.46	20230209	35450	-60.39	20230327	10000	40.40	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
160	20230704	101000	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	14080	-2920	5	-17.18	18953238170	1348055	170.99	13600	14540	13600	22100	11900	17000	14059.61	0.15	0	-2456	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1122	84.31	13.76	12	16.91	167.00	1023.00	27583	20230327	-48.95	7780	20230209	80.98	27583	-48.95	20230327	7780	80.98	20230209	35450	-60.28	20230327	10000	40.80	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
161	20230704	091001	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	14320	-2680	5	-15.76	10191584890	726362	92.14	13600	14540	13600	22100	11900	17000	14030.84	0.15	0	54248	18446	17722	17236	16512	16026	18085	16875	8	5100	100	10540	10	1	7971546	1142	85.75	14.00	12	9.11	167.00	1023.00	27583	20230327	-48.08	7780	20230209	84.06	27583	-48.08	20230327	7780	84.06	20230209	35450	-59.61	20230327	10000	43.20	20230209	2.20	N	407400	100	7 억	11987	N	N	N	N
162	20230703	160950	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17000	100	2	0.59	13523441580	775895	21.39	16750	17960	16750	21950	11830	16900	17430.71	0.22	0	-7815	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1355	101.80	16.62	12	9.73	167.00	1023.00	27583	20230327	-38.37	7780	20230209	118.51	27583	-38.37	20230327	7780	118.51	20230209	35450	-52.05	20230327	10000	70.00	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
163	20230703	151001	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17040	140	2	0.83	13069549270	749219	20.66	16750	17960	16750	21950	11830	16900	17444.59	0.22	0	-11712	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1358	102.04	16.66	12	9.40	167.00	1023.00	27583	20230327	-38.22	7780	20230209	119.02	27583	-38.22	20230327	7780	119.02	20230209	35450	-51.93	20230327	10000	70.40	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
164	20230703	141001	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17130	230	2	1.36	12454924330	713186	19.66	16750	17960	16750	21950	11830	16900	17464.18	0.22	0	-7720	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1366	102.57	16.74	12	8.95	167.00	1023.00	27583	20230327	-37.90	7780	20230209	120.18	27583	-37.90	20230327	7780	120.18	20230209	35450	-51.68	20230327	10000	71.30	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
165	20230703	130953	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17300	400	2	2.37	11523361540	659050	18.17	16750	17960	16750	21950	11830	16900	17485.25	0.22	0	-2398	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1379	103.59	16.91	12	8.27	167.00	1023.00	27583	20230327	-37.28	7780	20230209	122.37	27583	-37.28	20230327	7780	122.37	20230209	35450	-51.20	20230327	10000	73.00	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
166	20230703	121000	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17390	490	2	2.90	10920531180	624221	17.21	16750	17960	16750	21950	11830	16900	17495.13	0.22	0	-1368	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1386	104.13	17.00	12	7.83	167.00	1023.00	27583	20230327	-36.95	7780	20230209	123.52	27583	-36.95	20230327	7780	123.52	20230209	35450	-50.94	20230327	10000	73.90	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
167	20230703	110954	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17260	360	2	2.13	5545578360	320357	8.83	16750	17550	16750	21950	11830	16900	17311.26	0.22	0	-15665	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1376	103.35	16.87	12	4.02	167.00	1023.00	27583	20230327	-37.43	7780	20230209	121.85	27583	-37.43	20230327	7780	121.85	20230209	35450	-51.31	20230327	10000	72.60	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
168	20230703	100940	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17190	290	2	1.72	4900635490	283134	7.81	16750	17550	16750	21950	11830	16900	17309.26	0.22	0	-16227	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1370	102.93	16.80	12	3.55	167.00	1023.00	27583	20230327	-37.68	7780	20230209	120.95	27583	-37.68	20230327	7780	120.95	20230209	35450	-51.51	20230327	10000	71.90	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N
169	20230703	090950	60.00	KOSDAQ		기타제조	N	N	N	N	60	N	17170	270	2	1.60	986861450	58079	1.60	16750	17270	16750	21950	11830	16900	16992.51	0.22	0	9720	20253	18576	17563	15886	14873	19415	16725	8	5060	100	10470	10	1	7971546	1369	102.81	16.78	12	0.73	167.00	1023.00	27583	20230327	-37.75	7780	20230209	120.69	27583	-37.75	20230327	7780	120.69	20230209	35450	-51.57	20230327	10000	71.70	20230209	1.70	N	407400	100	7 억	17827	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History