KissMeData/192440/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	-50	5	-0.18	53355900	1894	95.90	28200	28450	28050	36650	19750	28200	28171.01	12.18	-208	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
3	20240731	150949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-100	5	-0.35	36214050	1284	65.01	28200	28450	28100	36650	19750	28200	28204.09	12.18	-121	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1747	4.10	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
4	20240731	140949	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	-50	5	-0.18	19449750	688	34.84	28200	28450	28100	36650	19750	28200	28269.99	12.18	-146	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1750	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
5	20240731	130945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	50	2	0.18	18688650	661	33.47	28200	28450	28100	36650	19750	28200	28273.30	12.18	-137	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1756	4.12	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
6	20240731	120945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	0	3	0.00	18237150	645	32.66	28200	28450	28100	36650	19750	28200	28274.65	12.18	-137	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1753	4.11	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
7	20240731	110948	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	50	2	0.18	17193200	608	30.78	28200	28450	28100	36650	19750	28200	28278.29	12.18	-112	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1756	4.12	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
8	20240731	100944	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	100	2	0.35	7950400	282	14.28	28200	28350	28100	36650	19750	28200	28192.91	12.18	-29	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1759	4.12	0.37	12	0.00	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
9	20240731	090943	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	0	3	0.00	507600	18	0.91	28200	28200	28200	36650	19750	28200	28200.00	12.18	-8	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1753	4.11	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.30	N	192440	500	31 억	757110	N	N	0	N	N
10	20240730	160920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	55531750	1975	86.02	28150	28200	28050	36550	19750	28150	28112.93	12.18	13	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
11	20240730	150937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	46969750	1671	72.78	28150	28200	28050	36550	19750	28150	28108.77	12.18	-12	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
12	20240730	140927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	45422650	1616	70.38	28150	28200	28050	36550	19750	28150	28108.08	12.18	-32	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
13	20240730	130931	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	44578150	1586	69.08	28150	28200	28050	36550	19750	28150	28107.28	12.18	-20	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
14	20240730	120924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	42805800	1523	66.33	28150	28200	28050	36550	19750	28150	28106.24	12.18	-53	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
15	20240730	110930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	19498750	693	30.18	28150	28200	28100	36550	19750	28150	28136.72	12.18	-31	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
16	20240730	100936	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	4308200	153	6.66	28150	28200	28100	36550	19750	28150	28158.17	12.18	-26	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
17	20240730	090940	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	1435600	51	2.22	28150	28150	28100	36550	19750	28150	28149.02	12.18	-6	28383	28266	28133	28016	27883	28325	28075	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	757098	N	N	0	N	N
18	20240729	160919	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	64379750	2293	114.76	28050	28250	28000	36700	19800	28250	28076.61	12.19	-395	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.04	6861.00	76585.00	36750	20240202	-23.40	28000	20240729	0.54	36750	-23.40	20240202	28000	0.54	20240729	36750	-23.40	20240202	28000	0.54	20240729	0.31	N	192440	500	31 억	757503	N	N	0	N	N
19	20240729	150934	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-200	5	-0.71	63957850	2278	114.01	28050	28250	28000	36700	19800	28250	28076.32	12.19	-385	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1744	4.09	0.37	12	0.04	6861.00	76585.00	36750	20240202	-23.67	28000	20240729	0.18	36750	-23.67	20240202	28000	0.18	20240729	36750	-23.67	20240202	28000	0.18	20240729	0.31	N	192440	500	31 억	757503	N	N	0	N	N
20	20240729	140939	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	56230800	2003	100.25	28050	28250	28000	36700	19800	28250	28073.29	12.19	-414	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.40	28000	20240729	0.54	36750	-23.40	20240202	28000	0.54	20240729	36750	-23.40	20240202	28000	0.54	20240729	0.31	N	192440	500	31 억	757503	N	N	0	N	N
21	20240729	130938	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-150	5	-0.53	43637650	1555	77.83	28050	28250	28000	36700	19800	28250	28062.80	12.19	-514	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1747	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.54	28000	20240729	0.36	36750	-23.54	20240202	28000	0.36	20240729	36750	-23.54	20240202	28000	0.36	20240729	0.31	N	192440	500	31 억	757503	N	N	0	N	N
22	20240729	120935	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-150	5	-0.53	41811250	1490	74.57	28050	28250	28000	36700	19800	28250	28061.24	12.19	-512	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1747	4.10	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.54	28000	20240729	0.36	36750	-23.54	20240202	28000	0.36	20240729	36750	-23.54	20240202	28000	0.36	20240729	0.31	N	192440	500	31 억	757503	N	N	0	N	N
23	20240729	110926	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28050	-200	5	-0.71	34238150	1220	61.06	28050	28250	28050	36700	19800	28250	28064.06	12.19	-595	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1744	4.09	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.67	28000	20240723	0.18	36750	-23.67	20240202	28000	0.18	20240723	36750	-23.67	20240202	28000	0.18	20240723	0.31	N	192440	500	31 억	757503	N	N	0	N	N
24	20240729	100923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	12015150	428	21.42	28050	28250	28050	36700	19800	28250	28072.78	12.19	22	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.31	N	192440	500	31 억	757503	N	N	0	N	N
25	20240729	090922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28050	-200	5	-0.71	5723600	204	10.21	28050	28250	28050	36700	19800	28250	28056.86	12.19	23	28583	28416	28233	28066	27883	28325	27975	31	8450	500	20340	50	1	6216363	1744	4.09	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.67	28000	20240723	0.18	36750	-23.67	20240202	28000	0.18	20240723	36750	-23.67	20240202	28000	0.18	20240723	0.31	N	192440	500	31 억	757503	N	N	0	N	N
26	20240726	160909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	0	3	0.00	55920150	1988	70.75	28400	28400	28050	36700	19800	28250	28128.85	12.19	-117	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1756	4.12	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
27	20240726	150918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	53268600	1894	67.40	28400	28400	28050	36700	19800	28250	28124.92	12.19	-97	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
28	20240726	140919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	49487350	1760	62.63	28400	28400	28050	36700	19800	28250	28117.81	12.19	-58	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
29	20240726	130921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	0	3	0.00	47852200	1702	60.57	28400	28400	28050	36700	19800	28250	28115.28	12.19	-36	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1756	4.12	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
30	20240726	120923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	41107800	1463	52.06	28400	28400	28050	36700	19800	28250	28098.29	12.19	-28	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
31	20240726	110925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	50	2	0.18	38339550	1365	48.58	28400	28400	28050	36700	19800	28250	28087.58	12.19	-16	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1759	4.12	0.37	12	0.02	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
32	20240726	100917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	0	3	0.00	38000400	1353	48.15	28400	28400	28050	36700	19800	28250	28086.03	12.19	-9	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1756	4.12	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.13	28000	20240723	0.89	36750	-23.13	20240202	28000	0.89	20240723	36750	-23.13	20240202	28000	0.89	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
33	20240726	090916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	50	2	0.18	31848200	1135	40.39	28400	28400	28050	36700	19800	28250	28060.09	12.19	23	28416	28332	28166	28082	27916	28375	28125	31	8450	500	20340	50	1	6216363	1759	4.12	0.37	12	0.02	6861.00	76585.00	36750	20240202	-22.99	28000	20240723	1.07	36750	-22.99	20240202	28000	1.07	20240723	36750	-22.99	20240202	28000	1.07	20240723	0.31	N	192440	500	31 억	757933	N	N	0	N	N
34	20240725	160915	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28250	50	2	0.18	78742750	2809	140.03	28100	28250	28000	36650	19750	28200	28032.23	12.21	-88	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1756	4.12	0.37	12	0.05	6861.00	76585.00	36750	20240202	-23.13	28000	20240725	0.89	36750	-23.13	20240202	28000	0.89	20240725	36750	-23.13	20240202	28000	0.89	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
35	20240725	150926	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-150	5	-0.53	60488450	2158	107.58	28100	28150	28000	36650	19750	28200	28029.87	12.21	-86	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1744	4.09	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.67	28000	20240725	0.18	36750	-23.67	20240202	28000	0.18	20240725	36750	-23.67	20240202	28000	0.18	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
36	20240725	140923	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-150	5	-0.53	45329800	1617	80.61	28100	28150	28000	36650	19750	28200	28033.27	12.21	-73	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1744	4.09	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.67	28000	20240725	0.18	36750	-23.67	20240202	28000	0.18	20240725	36750	-23.67	20240202	28000	0.18	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
37	20240725	130916	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-100	5	-0.35	39211600	1399	69.74	28100	28150	28000	36650	19750	28200	28028.31	12.21	-69	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1747	4.10	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.54	28000	20240725	0.36	36750	-23.54	20240202	28000	0.36	20240725	36750	-23.54	20240202	28000	0.36	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
38	20240725	120922	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-150	5	-0.53	28643150	1022	50.95	28100	28150	28000	36650	19750	28200	28026.57	12.21	-64	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1744	4.09	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.67	28000	20240725	0.18	36750	-23.67	20240202	28000	0.18	20240725	36750	-23.67	20240202	28000	0.18	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
39	20240725	110919	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-150	5	-0.53	27661550	987	49.20	28100	28150	28000	36650	19750	28200	28025.89	12.21	-56	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1744	4.09	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.67	28000	20240725	0.18	36750	-23.67	20240202	28000	0.18	20240725	36750	-23.67	20240202	28000	0.18	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
40	20240725	100913	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-150	5	-0.53	12232750	436	21.73	28100	28150	28000	36650	19750	28200	28056.77	12.21	-44	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1744	4.09	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.67	28000	20240725	0.18	36750	-23.67	20240202	28000	0.18	20240725	36750	-23.67	20240202	28000	0.18	20240725	0.31	N	192440	500	31 억	758740	N	N	0	N	N
41	20240725	090910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-100	5	-0.35	927300	33	1.65	28100	28100	28100	36650	19750	28200	28100.00	12.21	0	28300	28250	28150	28100	28000	28275	28125	31	8450	500	20300	50	1	6216363	1747	4.10	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	758740	N	N	0	N	N
42	20240724	160909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	100	2	0.36	56388750	2006	60.84	28100	28200	28050	36500	19700	28100	28110.04	12.21	-559	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
43	20240724	150924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	100	2	0.36	55910000	1989	60.33	28100	28200	28050	36500	19700	28100	28109.60	12.21	-547	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.27	28000	20240723	0.71	36750	-23.27	20240202	28000	0.71	20240723	36750	-23.27	20240202	28000	0.71	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
44	20240724	140917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	47138000	1677	50.86	28100	28200	28050	36500	19700	28100	28108.53	12.21	-538	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
45	20240724	130924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	25585250	910	27.60	28100	28200	28050	36500	19700	28100	28115.66	12.21	-108	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
46	20240724	120921	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	24177800	860	26.08	28100	28200	28050	36500	19700	28100	28113.72	12.21	-84	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
47	20240724	110918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	12570350	447	13.56	28100	28200	28050	36500	19700	28100	28121.59	12.21	-60	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
48	20240724	100945	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	50	2	0.18	2611850	93	2.82	28100	28200	28050	36500	19700	28100	28084.41	12.21	-5	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1750	4.10	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.40	28000	20240723	0.54	36750	-23.40	20240202	28000	0.54	20240723	36750	-23.40	20240202	28000	0.54	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
49	20240724	090911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	28100	1	0.03	28100	28100	28100	36500	19700	28100	28100.00	12.21	1	28766	28432	28216	27882	27666	28325	27775	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.31	N	192440	500	31 억	759302	N	N	0	N	N
50	20240723	160906	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	92676200	3297	207.23	28550	28550	28000	36550	19750	28150	28109.25	12.24	-320	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.05	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.30	N	192440	500	31 억	760578	N	N	0	N	N
51	20240723	150927	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	91777000	3265	205.22	28550	28550	28000	36550	19750	28150	28109.34	12.24	-299	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.05	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.30	N	192440	500	31 억	760578	N	N	0	N	N
52	20240723	140909	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	76691050	2728	171.46	28550	28550	28000	36550	19750	28150	28112.55	12.24	-259	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.04	6861.00	76585.00	36750	20240202	-23.54	28000	20240723	0.36	36750	-23.54	20240202	28000	0.36	20240723	36750	-23.54	20240202	28000	0.36	20240723	0.30	N	192440	500	31 억	760578	N	N	0	N	N
53	20240723	130904	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28050	-100	5	-0.36	47351650	1681	105.66	28550	28550	28050	36550	19750	28150	28168.74	12.24	-231	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1744	4.09	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.67	28050	20240723	0.00	36750	-23.67	20240202	28050	0.00	20240723	36750	-23.67	20240202	28050	0.00	20240723	0.30	N	192440	500	31 억	760578	N	N	0	N	N
54	20240723	120910	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	44995100	1597	100.38	28550	28550	28050	36550	19750	28150	28174.77	12.24	-203	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.03	6861.00	76585.00	36750	20240202	-23.54	28050	20240723	0.18	36750	-23.54	20240202	28050	0.18	20240723	36750	-23.54	20240202	28050	0.18	20240723	0.30	N	192440	500	31 억	760578	N	N	0	N	N
55	20240723	110911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	35707600	1266	79.57	28550	28550	28100	36550	19750	28150	28205.06	12.24	-192	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.02	6861.00	76585.00	36750	20240202	-23.40	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.30	N	192440	500	31 억	760578	N	N	0	N	N
56	20240723	100907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	19399350	686	43.12	28550	28550	28100	36550	19750	28150	28278.94	12.24	-166	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.01	6861.00	76585.00	36750	20240202	-23.27	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.30	N	192440	500	31 억	760578	N	N	0	N	N
57	20240723	090916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	2911750	102	6.41	28550	28550	28200	36550	19750	28150	28546.57	12.24	-14	28383	28266	28183	28066	27983	28225	28025	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.00	6861.00	76585.00	36750	20240202	-23.27	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.30	N	192440	500	31 억	760578	N	N	0	N	N
58	20240722	160900	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	44831800	1591	71.03	28300	28300	28100	36550	19750	28150	28178.38	12.24	-274	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	37050	20230714	-24.02	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
59	20240722	150908	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	44240650	1570	70.09	28300	28300	28100	36550	19750	28150	28178.76	12.24	-273	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	37050	20230714	-24.02	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
60	20240722	140914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	0	3	0.00	40636800	1442	64.38	28300	28300	28100	36550	19750	28150	28180.86	12.24	-268	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1750	4.10	0.37	12	0.02	6861.00	76585.00	37050	20230714	-24.02	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
61	20240722	130910	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	100	2	0.36	37428400	1328	59.29	28300	28300	28100	36550	19750	28150	28184.04	12.24	-268	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1756	4.12	0.37	12	0.02	6861.00	76585.00	37050	20230714	-23.75	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
62	20240722	120907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	25311850	899	40.13	28300	28300	28100	36550	19750	28150	28155.56	12.24	-194	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.01	6861.00	76585.00	37050	20230714	-23.89	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
63	20240722	110906	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	50	2	0.18	13968650	496	22.14	28300	28300	28100	36550	19750	28150	28162.60	12.24	-177	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1753	4.11	0.37	12	0.01	6861.00	76585.00	37050	20230714	-23.89	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
64	20240722	100907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	-50	5	-0.18	8481100	301	13.44	28300	28300	28100	36550	19750	28150	28176.41	12.24	-152	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1747	4.10	0.37	12	0.00	6861.00	76585.00	37050	20230714	-24.16	28050	20240710	0.18	36750	-23.54	20240202	28050	0.18	20240710	36750	-23.54	20240202	28050	0.18	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
65	20240722	090909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	150	2	0.53	622550	22	0.98	28300	28300	28250	36550	19750	28150	28297.73	12.24	1	28316	28232	28166	28082	28016	28275	28125	31	8400	500	20260	50	1	6216363	1759	4.12	0.37	12	0.00	6861.00	76585.00	37050	20230714	-23.62	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.32	N	192440	500	31 억	760853	N	N	1	N	N
66	20240719	160844	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	50	2	0.18	63089400	2240	50.50	28100	28250	28100	36500	19700	28100	28164.91	12.24	-171	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1750	4.10	0.37	12	0.04	6861.00	76585.00	37300	20230713	-24.53	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.31	N	192440	500	31 억	761025	N	N	1	N	N
67	20240719	150854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28100	0	3	0.00	53377650	1895	42.72	28100	28250	28100	36500	19700	28100	28167.63	12.24	-127	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1747	4.10	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.66	28050	20240710	0.18	36750	-23.54	20240202	28050	0.18	20240710	36750	-23.54	20240202	28050	0.18	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
68	20240719	140856	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	50	2	0.18	47392250	1682	37.92	28100	28250	28100	36500	19700	28100	28176.13	12.24	-115	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.53	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
69	20240719	130846	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	150	2	0.53	42435300	1506	33.95	28100	28250	28100	36500	19700	28100	28177.49	12.24	-94	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1756	4.12	0.37	12	0.02	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
70	20240719	120848	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	100	2	0.36	41983400	1490	33.59	28100	28250	28100	36500	19700	28100	28176.78	12.24	-89	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1753	4.11	0.37	12	0.02	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
71	20240719	110855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	50	2	0.18	19822700	704	15.87	28100	28250	28100	36500	19700	28100	28157.24	12.24	6	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1750	4.10	0.37	12	0.01	6861.00	76585.00	37300	20230713	-24.53	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
72	20240719	100818	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	150	2	0.53	15426650	548	12.35	28100	28250	28100	36500	19700	28100	28150.82	12.24	18	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1756	4.12	0.37	12	0.01	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
73	20240719	090900	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	50	2	0.18	8097900	288	6.49	28100	28150	28100	36500	19700	28100	28117.71	12.24	71	28333	28216	28133	28016	27933	28175	27975	31	8400	500	20230	50	1	6216363	1750	4.10	0.37	12	0.00	6861.00	76585.00	37300	20230713	-24.53	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.31	N	192440	500	31 억	761025	N	N	0	N	N
74	20240718	160838	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-150	5	-0.53	124736550	4436	159.05	28250	28250	28050	36700	19800	28250	28119.15	12.26	-50	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1747	4.10	0.37	12	0.07	6861.00	76585.00	37300	20230713	-24.66	28050	20240718	0.18	36750	-23.54	20240202	28050	0.18	20240718	36750	-23.54	20240202	28050	0.18	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
75	20240718	150848	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	109497000	3894	139.62	28250	28250	28050	36700	19800	28250	28119.41	12.26	-45	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.53	28050	20240718	0.36	36750	-23.40	20240202	28050	0.36	20240718	36750	-23.40	20240202	28050	0.36	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
76	20240718	140840	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	102658200	3651	130.91	28250	28250	28050	36700	19800	28250	28117.83	12.26	-35	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.53	28050	20240718	0.36	36750	-23.40	20240202	28050	0.36	20240718	36750	-23.40	20240202	28050	0.36	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
77	20240718	130843	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	101729250	3618	129.72	28250	28250	28050	36700	19800	28250	28117.54	12.26	-20	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.40	28050	20240718	0.53	36750	-23.27	20240202	28050	0.53	20240718	36750	-23.27	20240202	28050	0.53	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
78	20240718	120842	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	87818200	3123	111.98	28250	28250	28050	36700	19800	28250	28119.82	12.26	-18	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.05	6861.00	76585.00	37300	20230713	-24.40	28050	20240718	0.53	36750	-23.27	20240202	28050	0.53	20240718	36750	-23.27	20240202	28050	0.53	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
79	20240718	110848	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28100	-150	5	-0.53	52724450	1877	67.30	28250	28250	28050	36700	19800	28250	28089.74	12.26	-6	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1747	4.10	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.66	28050	20240718	0.18	36750	-23.54	20240202	28050	0.18	20240718	36750	-23.54	20240202	28050	0.18	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
80	20240718	100849	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28150	-100	5	-0.35	46591500	1659	59.48	28250	28250	28050	36700	19800	28250	28084.09	12.26	-2	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.53	28050	20240718	0.36	36750	-23.40	20240202	28050	0.36	20240718	36750	-23.40	20240202	28050	0.36	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
81	20240718	090849	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28200	-50	5	-0.18	12434950	443	15.88	28250	28250	28050	36700	19800	28250	28069.86	12.26	1	28583	28416	28283	28116	27983	28500	28200	31	8450	500	20340	50	1	6216363	1753	4.11	0.37	12	0.01	6861.00	76585.00	37300	20230713	-24.40	28050	20240718	0.53	36750	-23.27	20240202	28050	0.53	20240718	36750	-23.27	20240202	28050	0.53	20240718	0.32	N	192440	500	31 억	762043	N	N	0	N	N
82	20240717	160925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-150	5	-0.53	78737600	2788	75.11	28150	28450	28150	36900	19900	28400	28241.61	12.28	-441	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1756	4.12	0.37	12	0.04	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
83	20240717	150930	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-100	5	-0.35	69951300	2476	66.70	28150	28450	28150	36900	19900	28400	28251.74	12.28	-441	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1759	4.12	0.37	12	0.04	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
84	20240717	140927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-200	5	-0.70	61397000	2173	58.54	28150	28450	28150	36900	19900	28400	28254.49	12.28	-404	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
85	20240717	130925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-200	5	-0.70	50675250	1793	48.30	28150	28450	28150	36900	19900	28400	28262.83	12.28	-116	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1753	4.11	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
86	20240717	120927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-150	5	-0.53	47206000	1670	44.99	28150	28450	28150	36900	19900	28400	28267.07	12.28	-106	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1756	4.12	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
87	20240717	110927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-100	5	-0.35	15133900	535	14.41	28150	28450	28150	36900	19900	28400	28287.66	12.28	74	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1759	4.12	0.37	12	0.01	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
88	20240717	100927	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-50	5	-0.18	7239100	256	6.90	28150	28450	28150	36900	19900	28400	28277.73	12.28	74	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1762	4.13	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	36750	-22.86	20240202	28050	1.07	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
89	20240717	090738	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-100	5	-0.35	930350	33	0.89	28150	28300	28150	36900	19900	28400	28192.42	12.28	1	28600	28500	28300	28200	28000	28550	28250	31	8500	500	20440	50	1	6216363	1759	4.12	0.37	12	0.00	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.32	N	192440	500	31 억	763266	N	N	1	N	N
90	20240716	160928	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	0	3	0.00	104625000	3712	221.22	28150	28400	28100	36900	19900	28400	28185.61	12.30	-1168	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.06	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	36750	-22.72	20240202	28050	1.25	20240710	0.31	N	192440	500	31 억	764434	N	N	1	N	N
91	20240716	150937	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-100	5	-0.35	103066600	3657	217.94	28150	28400	28100	36900	19900	28400	28183.37	12.30	-1158	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1759	4.12	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
92	20240716	140935	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-150	5	-0.53	94368150	3349	199.58	28150	28400	28100	36900	19900	28400	28178.01	12.30	-1109	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1756	4.12	0.37	12	0.05	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	36750	-23.13	20240202	28050	0.71	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
93	20240716	130934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-200	5	-0.70	87712650	3113	185.52	28150	28400	28100	36900	19900	28400	28176.24	12.30	-1097	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1753	4.11	0.37	12	0.05	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
94	20240716	120932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-200	5	-0.70	67913950	2411	143.68	28150	28400	28100	36900	19900	28400	28168.37	12.30	-1109	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1753	4.11	0.37	12	0.04	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
95	20240716	110932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28150	-250	5	-0.88	50521700	1793	106.85	28150	28400	28150	36900	19900	28400	28177.19	12.30	-1269	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1750	4.10	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.53	28050	20240710	0.36	36750	-23.40	20240202	28050	0.36	20240710	36750	-23.40	20240202	28050	0.36	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
96	20240716	100934	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-50	5	-0.18	4180900	148	8.82	28150	28400	28150	36900	19900	28400	28249.32	12.30	-8	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1762	4.13	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	36750	-22.86	20240202	28050	1.07	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
97	20240716	090932	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28200	-200	5	-0.70	1014050	36	2.15	28150	28200	28150	36900	19900	28400	28168.06	12.30	-2	28633	28516	28383	28266	28133	28450	28200	31	8500	500	20440	50	1	6216363	1753	4.11	0.37	12	0.00	6861.00	76585.00	37300	20230713	-24.40	28050	20240710	0.53	36750	-23.27	20240202	28050	0.53	20240710	36750	-23.27	20240202	28050	0.53	20240710	0.31	N	192440	500	31 억	764434	N	N	0	N	N
98	20240715	160918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	100	2	0.35	46486050	1636	43.36	28500	28500	28250	36750	19850	28300	28414.47	12.31	-513	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1765	4.14	0.37	12	0.03	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	36750	-22.72	20240202	28050	1.25	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
99	20240715	150924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	150	2	0.53	41505850	1461	38.72	28500	28500	28250	36750	19850	28300	28409.21	12.31	-497	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1769	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.73	28050	20240710	1.43	36750	-22.59	20240202	28050	1.43	20240710	36750	-22.59	20240202	28050	1.43	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
100	20240715	140922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	200	2	0.71	37294200	1313	34.80	28500	28500	28250	36750	19850	28300	28403.81	12.31	-498	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1772	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	36750	-22.45	20240202	28050	1.60	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
101	20240715	130924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	200	2	0.71	37265700	1312	34.77	28500	28500	28250	36750	19850	28300	28403.73	12.31	-498	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1772	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	36750	-22.45	20240202	28050	1.60	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
102	20240715	120923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	200	2	0.71	33163250	1168	30.96	28500	28500	28250	36750	19850	28300	28393.19	12.31	-473	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1772	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	36750	-22.45	20240202	28050	1.60	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
103	20240715	110923	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	150	2	0.53	24626250	868	23.01	28500	28500	28250	36750	19850	28300	28371.26	12.31	-469	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1769	4.15	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.73	28050	20240710	1.43	36750	-22.59	20240202	28050	1.43	20240710	36750	-22.59	20240202	28050	1.43	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
104	20240715	100922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	100	2	0.35	19020550	671	17.78	28500	28500	28250	36750	19850	28300	28346.57	12.31	-416	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1765	4.14	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	36750	-22.72	20240202	28050	1.25	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
105	20240715	090924	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	0	3	0.00	198500	7	0.19	28500	28500	28300	36750	19850	28300	28357.14	12.31	1	28633	28466	28333	28166	28033	28400	28100	31	8450	500	20370	50	1	6216363	1759	4.12	0.37	12	0.00	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	36750	-22.99	20240202	28050	0.89	20240710	0.32	N	192440	500	31 억	764948	N	N	0	N	N
106	20240712	160915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-50	5	-0.18	106517200	3761	124.13	28500	28500	28200	36850	19850	28350	28321.51	12.33	-686	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1759	4.12	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	37300	-24.13	20230713	28050	0.89	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
107	20240712	150922	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-50	5	-0.18	103829600	3666	120.99	28500	28500	28200	36850	19850	28350	28322.31	12.33	-670	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1759	4.12	0.37	12	0.06	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	37300	-24.13	20230713	28050	0.89	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
108	20240712	140925	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-50	5	-0.18	86142100	3041	100.36	28500	28500	28200	36850	19850	28350	28326.90	12.33	-466	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1759	4.12	0.37	12	0.05	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	37300	-24.13	20230713	28050	0.89	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
109	20240712	130919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28300	-50	5	-0.18	61079300	2155	71.12	28500	28500	28200	36850	19850	28350	28343.06	12.33	-384	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1759	4.12	0.37	12	0.03	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	37300	-24.13	20230713	28050	0.89	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
110	20240712	120920	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	100	2	0.35	32554050	1147	37.85	28500	28500	28300	36850	19850	28350	28381.91	12.33	-394	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1769	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.73	28050	20240710	1.43	36750	-22.59	20240202	28050	1.43	20240710	37300	-23.73	20230713	28050	1.43	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
111	20240712	110917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	50	2	0.18	28857500	1017	33.56	28500	28500	28300	36850	19850	28350	28375.12	12.33	-288	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1765	4.14	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
112	20240712	100919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	50	2	0.18	16101400	567	18.71	28500	28500	28350	36850	19850	28350	28397.53	12.33	-237	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1765	4.14	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
113	20240712	090916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	0	3	0.00	992400	35	1.16	28500	28500	28350	36850	19850	28350	28354.29	12.33	1	28616	28482	28366	28232	28116	28425	28175	31	8500	500	20410	50	1	6216363	1762	4.13	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	37300	-23.99	20230713	28050	1.07	20240710	0.32	N	192440	500	31 억	766651	N	N	1	N	N
114	20240711	160912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-50	5	-0.18	85943550	3028	35.56	28400	28500	28250	36900	19900	28400	28382.94	12.35	5	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1762	4.13	0.37	12	0.05	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	37300	-23.99	20230713	28050	1.07	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
115	20240711	150919	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	0	3	0.00	79984950	2818	33.10	28400	28500	28250	36900	19900	28400	28383.59	12.35	11	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.05	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
116	20240711	140918	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	0	3	0.00	71614450	2523	29.63	28400	28500	28250	36900	19900	28400	28384.64	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
117	20240711	130917	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	100	2	0.35	69938650	2464	28.94	28400	28500	28250	36900	19900	28400	28384.19	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1772	4.15	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	37300	-23.59	20230713	28050	1.60	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
118	20240711	120916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-50	5	-0.18	35922700	1268	14.89	28400	28500	28250	36900	19900	28400	28330.21	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1762	4.13	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	37300	-23.99	20230713	28050	1.07	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
119	20240711	110913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-50	5	-0.18	34760300	1227	14.41	28400	28500	28250	36900	19900	28400	28329.50	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1762	4.13	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.99	28050	20240710	1.07	36750	-22.86	20240202	28050	1.07	20240710	37300	-23.99	20230713	28050	1.07	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
120	20240711	100915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	0	3	0.00	12049200	425	4.99	28400	28400	28250	36900	19900	28400	28351.06	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
121	20240711	090913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28250	-150	5	-0.53	1187400	42	0.49	28400	28400	28250	36900	19900	28400	28271.43	12.35	12	28900	28650	28350	28100	27800	28675	28125	31	8500	500	20440	50	1	6216363	1756	4.12	0.37	12	0.00	6861.00	76585.00	37300	20230713	-24.26	28050	20240710	0.71	36750	-23.13	20240202	28050	0.71	20240710	37300	-24.26	20230713	28050	0.71	20240710	0.31	N	192440	500	31 억	767499	N	N	1	N	N
122	20240710	160910	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28400	0	3	0.00	241331500	8514	204.76	28400	28600	28050	36900	19900	28400	28345.23	12.38	-578	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.14	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
123	20240710	150913	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28500	100	2	0.35	238519900	8415	202.38	28400	28600	28050	36900	19900	28400	28344.61	12.38	-578	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1772	4.15	0.37	12	0.14	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	37300	-23.59	20230713	28050	1.60	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
124	20240710	140912	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28500	100	2	0.35	229922450	8113	195.12	28400	28600	28050	36900	19900	28400	28340.00	12.38	-578	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1772	4.15	0.37	12	0.13	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	37300	-23.59	20230713	28050	1.60	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
125	20240710	130912	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28400	0	3	0.00	219776550	7756	186.53	28400	28600	28050	36900	19900	28400	28336.33	12.38	-392	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.12	6861.00	76585.00	37300	20230713	-23.86	28050	20240710	1.25	36750	-22.72	20240202	28050	1.25	20240710	37300	-23.86	20230713	28050	1.25	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
126	20240710	120910	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28500	100	2	0.35	206513250	7289	175.30	28400	28600	28050	36900	19900	28400	28332.18	12.38	-390	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1772	4.15	0.37	12	0.12	6861.00	76585.00	37300	20230713	-23.59	28050	20240710	1.60	36750	-22.45	20240202	28050	1.60	20240710	37300	-23.59	20230713	28050	1.60	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
127	20240710	110912	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28300	-100	5	-0.35	114275700	4051	97.43	28400	28400	28050	36900	19900	28400	28209.26	12.38	-248	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1759	4.12	0.37	12	0.07	6861.00	76585.00	37300	20230713	-24.13	28050	20240710	0.89	36750	-22.99	20240202	28050	0.89	20240710	37300	-24.13	20230713	28050	0.89	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
128	20240710	100907	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28250	-150	5	-0.53	26786150	947	22.78	28400	28400	28250	36900	19900	28400	28285.27	12.38	1	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1756	4.12	0.37	12	0.02	6861.00	76585.00	37300	20230713	-24.26	28250	20240710	0.00	36750	-23.13	20240202	28250	0.00	20240710	37300	-24.26	20230713	28250	0.00	20240710	0.32	N	192440	500	31 억	769572	N	N	1	N	N
129	20240710	090913	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	0	3	0.00	28400	1	0.02	28400	28400	28400	36900	19900	28400	28400.00	12.38	1	28900	28650	28500	28250	28100	28575	28175	31	8500	500	20440	50	1	6216363	1765	4.14	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.32	N	192440	500	31 억	769572	N	N	1	N	N
130	20240709	160907	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-150	5	-0.53	118085600	4156	60.27	28750	28750	28350	37100	20000	28550	28413.31	12.40	-258	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1765	4.14	0.37	12	0.07	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.33	N	192440	500	31 억	771030	N	N	1	N	N
131	20240709	150911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-150	5	-0.53	106766900	3757	54.48	28750	28750	28350	37100	20000	28550	28418.13	12.40	-292	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1765	4.14	0.37	12	0.06	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
132	20240709	140911	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28350	-200	5	-0.70	78474900	2760	40.02	28750	28750	28350	37100	20000	28550	28432.93	12.40	-280	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1762	4.13	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.99	28250	20240708	0.35	36750	-22.86	20240202	28250	0.35	20240708	37300	-23.99	20230713	28250	0.35	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
133	20240709	130914	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	-100	5	-0.35	54965200	1932	28.02	28750	28750	28350	37100	20000	28550	28449.90	12.40	-350	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1769	4.15	0.37	12	0.03	6861.00	76585.00	37300	20230713	-23.73	28250	20240708	0.71	36750	-22.59	20240202	28250	0.71	20240708	37300	-23.73	20230713	28250	0.71	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
134	20240709	120915	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28400	-150	5	-0.53	34195900	1201	17.42	28750	28750	28400	37100	20000	28550	28472.86	12.40	-66	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1765	4.14	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
135	20240709	110916	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	-100	5	-0.35	27150800	953	13.82	28750	28750	28400	37100	20000	28550	28489.82	12.40	-66	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1769	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.73	28250	20240708	0.71	36750	-22.59	20240202	28250	0.71	20240708	37300	-23.73	20230713	28250	0.71	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
136	20240709	100912	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-50	5	-0.18	13150650	461	6.69	28750	28750	28450	37100	20000	28550	28526.36	12.40	59	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1772	4.15	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.59	28250	20240708	0.88	36750	-22.45	20240202	28250	0.88	20240708	37300	-23.59	20230713	28250	0.88	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
137	20240709	090909	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28550	0	3	0.00	3599150	126	1.83	28750	28750	28550	37100	20000	28550	28564.68	12.40	59	28883	28716	28483	28316	28083	28800	28400	31	8550	500	20550	50	1	6216363	1775	4.16	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.46	28250	20240708	1.06	36750	-22.31	20240202	28250	1.06	20240708	37300	-23.46	20230713	28250	1.06	20240708	0.33	N	192440	500	31 억	771030	N	N	0	N	N
138	20240708	160904	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	100	2	0.35	195943300	6896	203.66	28450	28650	28250	36950	19950	28450	28414.05	12.42	649	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1775	4.16	0.37	12	0.11	6861.00	76585.00	37300	20230713	-23.46	28250	20240708	1.06	36750	-22.31	20240202	28250	1.06	20240708	37300	-23.46	20230713	28250	1.06	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
139	20240708	150906	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	100	2	0.35	194717350	6853	202.39	28450	28650	28250	36950	19950	28450	28413.45	12.42	653	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1775	4.16	0.37	12	0.11	6861.00	76585.00	37300	20230713	-23.46	28250	20240708	1.06	36750	-22.31	20240202	28250	1.06	20240708	37300	-23.46	20230713	28250	1.06	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
140	20240708	140908	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28600	150	2	0.53	185411200	6526	192.73	28450	28650	28250	36950	19950	28450	28411.16	12.42	643	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1778	4.17	0.37	12	0.10	6861.00	76585.00	37300	20230713	-23.32	28250	20240708	1.24	36750	-22.18	20240202	28250	1.24	20240708	37300	-23.32	20230713	28250	1.24	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
141	20240708	130904	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28600	150	2	0.53	178976800	6301	186.09	28450	28600	28250	36950	19950	28450	28404.51	12.42	649	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1778	4.17	0.37	12	0.10	6861.00	76585.00	37300	20230713	-23.32	28250	20240708	1.24	36750	-22.18	20240202	28250	1.24	20240708	37300	-23.32	20230713	28250	1.24	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
142	20240708	120905	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28450	0	3	0.00	158760900	5592	165.15	28450	28550	28250	36950	19950	28450	28390.72	12.42	483	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1769	4.15	0.37	12	0.09	6861.00	76585.00	37300	20230713	-23.73	28250	20240708	0.71	36750	-22.59	20240202	28250	0.71	20240708	37300	-23.73	20230713	28250	0.71	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
143	20240708	110903	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28400	-50	5	-0.18	144025650	5074	149.85	28450	28500	28250	36950	19950	28450	28385.03	12.42	482	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1765	4.14	0.37	12	0.08	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
144	20240708	100904	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28400	-50	5	-0.18	77586100	2733	80.71	28450	28500	28250	36950	19950	28450	28388.62	12.42	481	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1765	4.14	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.86	28250	20240708	0.53	36750	-22.72	20240202	28250	0.53	20240708	37300	-23.86	20230713	28250	0.53	20240708	0.33	N	192440	500	31 억	771922	N	N	1	N	N
145	20240708	090903	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	0	3	0.00	18236800	641	18.93	28450	28500	28450	36950	19950	28450	28450.55	12.42	479	28850	28650	28550	28350	28250	28600	28300	31	8500	500	20480	50	1	6216363	1769	4.15	0.37	12	0.01	6861.00	76585.00	37300	20230713	-23.73	28400	20240704	0.18	36750	-22.59	20240202	28400	0.18	20240704	37300	-23.73	20230713	28400	0.18	20240704	0.33	N	192440	500	31 억	771922	N	N	1	N	N
146	20240705	160859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28450	-100	5	-0.35	95563750	3352	39.27	28750	28750	28450	37100	20000	28550	28509.47	12.43	-499	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1769	4.15	0.37	12	0.05	6861.00	76585.00	37300	20230713	-23.73	28400	20240704	0.18	36750	-22.59	20240202	28400	0.18	20240704	37300	-23.73	20230713	28400	0.18	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
147	20240705	150903	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28550	0	3	0.00	75871350	2660	31.17	28750	28750	28450	37100	20000	28550	28523.06	12.43	-579	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1775	4.16	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
148	20240705	140903	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28550	0	3	0.00	47739650	1673	19.60	28750	28750	28450	37100	20000	28550	28535.36	12.43	-370	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1775	4.16	0.37	12	0.03	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
149	20240705	130902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-50	5	-0.18	45686900	1601	18.76	28750	28750	28450	37100	20000	28550	28536.48	12.43	-386	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1772	4.15	0.37	12	0.03	6861.00	76585.00	37300	20230713	-23.59	28400	20240704	0.35	36750	-22.45	20240202	28400	0.35	20240704	37300	-23.59	20230713	28400	0.35	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
150	20240705	120902	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-50	5	-0.18	39763050	1393	16.32	28750	28750	28450	37100	20000	28550	28544.90	12.43	-386	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1772	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.59	28400	20240704	0.35	36750	-22.45	20240202	28400	0.35	20240704	37300	-23.59	20230713	28400	0.35	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
151	20240705	110859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28500	-50	5	-0.18	26929100	942	11.04	28750	28750	28500	37100	20000	28550	28587.15	12.43	-386	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1772	4.15	0.37	12	0.02	6861.00	76585.00	37300	20230713	-23.59	28400	20240704	0.35	36750	-22.45	20240202	28400	0.35	20240704	37300	-23.59	20230713	28400	0.35	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
152	20240705	100859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	100	2	0.35	5413550	189	2.21	28750	28750	28550	37100	20000	28550	28643.12	12.43	-75	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1781	4.18	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.19	28400	20240704	0.88	36750	-22.04	20240202	28400	0.88	20240704	37300	-23.19	20230713	28400	0.88	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
153	20240705	090901	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28550	0	3	0.00	689050	24	0.28	28750	28750	28550	37100	20000	28550	28710.42	12.43	1	29050	28800	28600	28350	28150	28700	28250	31	8550	500	20550	50	1	6216363	1775	4.16	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.36	N	192440	500	31 억	772422	N	N	1	N	N
154	20240704	160856	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	243192200	8535	153.18	28850	28850	28400	37200	20100	28650	28493.52	12.42	230	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.14	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
155	20240704	150900	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28600	-50	5	-0.17	235141050	8253	148.12	28850	28850	28400	37200	20100	28650	28491.58	12.42	232	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1778	4.17	0.37	12	0.13	6861.00	76585.00	37300	20230713	-23.32	28400	20240704	0.70	36750	-22.18	20240202	28400	0.70	20240704	37300	-23.32	20230713	28400	0.70	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
156	20240704	140859	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28500	-150	5	-0.52	224634850	7885	141.51	28850	28850	28400	37200	20100	28650	28488.88	12.42	274	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1772	4.15	0.37	12	0.13	6861.00	76585.00	37300	20230713	-23.59	28400	20240704	0.35	36750	-22.45	20240202	28400	0.35	20240704	37300	-23.59	20230713	28400	0.35	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
157	20240704	130859	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	223238000	7836	140.63	28850	28850	28400	37200	20100	28650	28488.77	12.42	274	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.13	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
158	20240704	120859	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	200705200	7049	126.51	28850	28850	28400	37200	20100	28650	28472.86	12.42	482	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.11	6861.00	76585.00	37300	20230713	-23.46	28400	20240704	0.53	36750	-22.31	20240202	28400	0.53	20240704	37300	-23.46	20230713	28400	0.53	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
159	20240704	110857	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28450	-200	5	-0.70	186910900	6565	117.82	28850	28850	28400	37200	20100	28650	28470.81	12.42	335	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1769	4.15	0.37	12	0.11	6861.00	76585.00	37300	20230713	-23.73	28400	20240704	0.18	36750	-22.59	20240202	28400	0.18	20240704	37300	-23.73	20230713	28400	0.18	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
160	20240704	100857	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	85041350	2981	53.50	28850	28850	28450	37200	20100	28650	28527.79	12.42	145	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.05	6861.00	76585.00	37300	20230713	-23.46	28450	20240704	0.35	36750	-22.31	20240202	28450	0.35	20240704	37300	-23.46	20230713	28450	0.35	20240704	0.37	N	192440	500	31 억	772193	N	N	1	N	N
161	20240704	090859	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28850	200	2	0.70	173100	6	0.11	28850	28850	28850	37200	20100	28650	28850.00	12.42	1	29216	28932	28716	28432	28216	29075	28575	31	8550	500	20620	50	1	6216363	1793	4.20	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.65	28500	20240703	1.23	36750	-21.50	20240202	28500	1.23	20240703	37300	-22.65	20230713	28500	1.23	20240703	0.37	N	192440	500	31 억	772193	N	N	1	N	N
162	20240703	160854	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28650	0	3	0.00	159682400	5565	128.20	28600	29000	28500	37200	20100	28650	28694.06	12.43	-390	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1781	4.18	0.37	12	0.09	6861.00	76585.00	37300	20230713	-23.19	28500	20240703	0.53	36750	-22.04	20240202	28500	0.53	20240703	37300	-23.19	20230713	28500	0.53	20240703	0.37	N	192440	500	31 억	772585	N	N	1	N	N
163	20240703	150856	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	157046600	5473	126.08	28600	29000	28500	37200	20100	28650	28694.79	12.43	-406	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.09	6861.00	76585.00	37300	20230713	-23.46	28500	20240703	0.18	36750	-22.31	20240202	28500	0.18	20240703	37300	-23.46	20230713	28500	0.18	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
164	20240703	140857	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28600	-50	5	-0.17	140643900	4899	112.85	28600	29000	28500	37200	20100	28650	28708.70	12.43	-503	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1778	4.17	0.37	12	0.08	6861.00	76585.00	37300	20230713	-23.32	28500	20240703	0.35	36750	-22.18	20240202	28500	0.35	20240703	37300	-23.32	20230713	28500	0.35	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
165	20240703	130856	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28550	-100	5	-0.35	124764300	4343	100.05	28600	29000	28500	37200	20100	28650	28727.68	12.43	-353	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1775	4.16	0.37	12	0.07	6861.00	76585.00	37300	20230713	-23.46	28500	20240703	0.18	36750	-22.31	20240202	28500	0.18	20240703	37300	-23.46	20230713	28500	0.18	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
166	20240703	120855	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28850	200	2	0.70	67708750	2350	54.13	28600	29000	28500	37200	20100	28650	28812.23	12.43	-353	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1793	4.20	0.38	12	0.04	6861.00	76585.00	37300	20230713	-22.65	28500	20240703	1.23	36750	-21.50	20240202	28500	1.23	20240703	37300	-22.65	20230713	28500	1.23	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
167	20240703	110857	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28800	150	2	0.52	65343550	2268	52.25	28600	29000	28500	37200	20100	28650	28811.09	12.43	-353	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1790	4.20	0.38	12	0.04	6861.00	76585.00	37300	20230713	-22.79	28500	20240703	1.05	36750	-21.63	20240202	28500	1.05	20240703	37300	-22.79	20230713	28500	1.05	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
168	20240703	100858	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28750	100	2	0.35	60936400	2115	48.72	28600	29000	28500	37200	20100	28650	28811.54	12.43	-314	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1787	4.19	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.92	28500	20240703	0.88	36750	-21.77	20240202	28500	0.88	20240703	37300	-22.92	20230713	28500	0.88	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
169	20240703	090855	55	60.00	KOSDAQ	신저가	기타제조	N	N	N	Y	60	N	28650	0	3	0.00	7022100	246	5.67	28600	28950	28500	37200	20100	28650	28545.12	12.43	0	28983	28816	28733	28566	28483	28775	28525	31	8550	500	20620	50	1	6216363	1781	4.18	0.37	12	0.00	6861.00	76585.00	37300	20230713	-23.19	28500	20240703	0.53	36750	-22.04	20240202	28500	0.53	20240703	37300	-23.19	20230713	28500	0.53	20240703	0.37	N	192440	500	31 억	772585	N	N	0	N	N
170	20240702	160852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	-100	5	-0.35	124466650	4341	199.77	28800	28900	28650	37350	20150	28750	28672.35	12.45	-1368	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1781	4.18	0.37	12	0.07	6861.00	76585.00	37300	20230713	-23.19	28550	20240624	0.35	36750	-22.04	20240202	28550	0.35	20240624	37300	-23.19	20230713	28550	0.35	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
171	20240702	150854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	-100	5	-0.35	121515550	4238	195.03	28800	28900	28650	37350	20150	28750	28672.85	12.45	-1372	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1781	4.18	0.37	12	0.07	6861.00	76585.00	37300	20230713	-23.19	28550	20240624	0.35	36750	-22.04	20240202	28550	0.35	20240624	37300	-23.19	20230713	28550	0.35	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
172	20240702	140854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	0	3	0.00	105687700	3686	169.63	28800	28900	28650	37350	20150	28750	28672.73	12.45	-1374	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1787	4.19	0.38	12	0.06	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
173	20240702	130854	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	-100	5	-0.35	73119600	2550	117.35	28800	28900	28650	37350	20150	28750	28674.35	12.45	-1377	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1781	4.18	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.19	28550	20240624	0.35	36750	-22.04	20240202	28550	0.35	20240624	37300	-23.19	20230713	28550	0.35	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
174	20240702	120855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28700	-50	5	-0.17	65547950	2286	105.20	28800	28900	28650	37350	20150	28750	28673.64	12.45	-1378	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1784	4.18	0.37	12	0.04	6861.00	76585.00	37300	20230713	-23.06	28550	20240624	0.53	36750	-21.90	20240202	28550	0.53	20240624	37300	-23.06	20230713	28550	0.53	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
175	20240702	110853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	50	2	0.17	59146750	2063	94.94	28800	28900	28650	37350	20150	28750	28670.26	12.45	-1381	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1790	4.20	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
176	20240702	100853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28650	-100	5	-0.35	47985000	1674	77.04	28800	28900	28650	37350	20150	28750	28664.87	12.45	-1382	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1781	4.18	0.37	12	0.03	6861.00	76585.00	37300	20230713	-23.19	28550	20240624	0.35	36750	-22.04	20240202	28550	0.35	20240624	37300	-23.19	20230713	28550	0.35	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
177	20240702	090855	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28900	150	2	0.52	1182800	41	1.89	28800	28900	28800	37350	20150	28750	28848.78	12.45	-34	29416	29082	28916	28582	28416	29000	28500	31	8600	500	20700	50	1	6216363	1797	4.21	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.52	28550	20240624	1.23	36750	-21.36	20240202	28550	1.23	20240624	37300	-22.52	20230713	28550	1.23	20240624	0.36	N	192440	500	31 억	773953	N	N	0	N	N
178	20240701	160851	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	-50	5	-0.17	61863800	2148	66.60	29250	29250	28750	37400	20200	28800	28800.65	12.46	-109	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1787	4.19	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
179	20240701	150853	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	-50	5	-0.17	55250000	1918	59.47	29250	29250	28750	37400	20200	28800	28806.05	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1787	4.19	0.38	12	0.03	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
180	20240701	140852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	-50	5	-0.17	40971000	1422	44.09	29250	29250	28750	37400	20200	28800	28812.24	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1787	4.19	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
181	20240701	130852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28750	-50	5	-0.17	30201850	1048	32.50	29250	29250	28750	37400	20200	28800	28818.56	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1787	4.19	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.92	28550	20240624	0.70	36750	-21.77	20240202	28550	0.70	20240624	37300	-22.92	20230713	28550	0.70	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
182	20240701	120852	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28800	0	3	0.00	27178850	943	29.24	29250	29250	28750	37400	20200	28800	28821.69	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1790	4.20	0.38	12	0.02	6861.00	76585.00	37300	20230713	-22.79	28550	20240624	0.88	36750	-21.63	20240202	28550	0.88	20240624	37300	-22.79	20230713	28550	0.88	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
183	20240701	110850	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28850	50	2	0.17	12005700	416	12.90	29250	29250	28800	37400	20200	28800	28859.86	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1793	4.20	0.38	12	0.01	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
184	20240701	100849	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	28850	50	2	0.17	7741800	268	8.31	29250	29250	28800	37400	20200	28800	28887.31	12.46	-102	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1793	4.20	0.38	12	0.00	6861.00	76585.00	37300	20230713	-22.65	28550	20240624	1.05	36750	-21.50	20240202	28550	1.05	20240624	37300	-22.65	20230713	28550	1.05	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N
185	20240701	090847	55	60.00	KOSDAQ		기타제조	N	N	N	Y	60	N	29200	400	2	1.39	526150	18	0.56	29250	29250	29000	37400	20200	28800	29230.56	12.46	-2	29200	29000	28900	28700	28600	28950	28650	31	8600	500	20730	50	1	6216363	1815	4.26	0.38	12	0.00	6861.00	76585.00	37300	20230713	-21.72	28550	20240624	2.28	36750	-20.54	20240202	28550	2.28	20240624	37300	-21.72	20230713	28550	2.28	20240624	0.37	N	192440	500	31 억	774694	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History