KissMeData/369370/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1654	-35	5	-2.07	64161000	38537	347.31	1691	1780	1625	2195	1183	1689	1664.92	8.82	194	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	825	-7.35	2.69	12	0.08	-225.00	615.00	3165	20231124	-47.74	1400	20230726	18.14	2745	-39.74	20240409	1625	1.78	20240731	3165	-47.74	20231124	1568	5.48	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
3	20240731	151254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1667	-22	5	-1.30	60040099	36046	324.86	1691	1780	1625	2195	1183	1689	1665.65	8.82	1800	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	831	-7.41	2.71	12	0.07	-225.00	615.00	3165	20231124	-47.33	1400	20230726	19.07	2745	-39.27	20240409	1625	2.58	20240731	3165	-47.33	20231124	1568	6.31	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
4	20240731	141254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1688	-1	5	-0.06	55572522	33366	300.70	1691	1780	1625	2195	1183	1689	1665.54	8.82	767	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	842	-7.50	2.74	12	0.07	-225.00	615.00	3165	20231124	-46.67	1400	20230726	20.57	2745	-38.51	20240409	1625	3.88	20240731	3165	-46.67	20231124	1568	7.65	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
5	20240731	131248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1670	-19	5	-1.12	53911268	32381	291.83	1691	1780	1625	2195	1183	1689	1664.90	8.82	770	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	833	-7.42	2.72	12	0.06	-225.00	615.00	3165	20231124	-47.24	1400	20230726	19.29	2745	-39.16	20240409	1625	2.77	20240731	3165	-47.24	20231124	1568	6.51	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
6	20240731	121247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1660	-29	5	-1.72	53752723	32286	290.97	1691	1780	1625	2195	1183	1689	1664.89	8.82	770	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	828	-7.38	2.70	12	0.06	-225.00	615.00	3165	20231124	-47.55	1400	20230726	18.57	2745	-39.53	20240409	1625	2.15	20240731	3165	-47.55	20231124	1568	5.87	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
7	20240731	111250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1664	-25	5	-1.48	53252962	31985	288.26	1691	1780	1625	2195	1183	1689	1664.94	8.82	710	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	830	-7.40	2.71	12	0.06	-225.00	615.00	3165	20231124	-47.42	1400	20230726	18.86	2745	-39.38	20240409	1625	2.40	20240731	3165	-47.42	20231124	1568	6.12	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
8	20240731	101247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1714	25	2	1.48	8426969	4930	44.43	1691	1780	1683	2195	1183	1689	1709.32	8.82	-286	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.85	1400	20230726	22.43	2745	-37.56	20240409	1633	4.96	20240626	3165	-45.85	20231124	1568	9.31	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
9	20240731	091245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	11	2	0.65	4063776	2406	21.68	1691	1712	1689	2195	1183	1689	1689.02	8.82	0	1863	1775	1712	1624	1561	1744	1593	50	506	100	1140	1	1	49871911	848	-7.56	2.76	12	0.00	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1568	8.42	20230803	0.16	N	369370	100	49 억	4400814	N	N	N	N
10	20240730	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	-11	5	-0.65	18691574	11096	300.22	1737	1800	1649	2210	1190	1700	1684.51	8.82	-50	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	842	-7.51	2.75	12	0.02	-225.00	615.00	3165	20231124	-46.64	1400	20230726	20.64	2745	-38.47	20240409	1633	3.43	20240626	3165	-46.64	20231124	1568	7.72	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
11	20240730	151241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1702	2	2	0.12	15601099	9266	250.70	1737	1800	1649	2210	1190	1700	1683.69	8.82	138	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	849	-7.56	2.77	12	0.02	-225.00	615.00	3165	20231124	-46.22	1400	20230726	21.57	2745	-38.00	20240409	1633	4.23	20240626	3165	-46.22	20231124	1568	8.55	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
12	20240730	141223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	14178037	8429	228.06	1737	1800	1649	2210	1190	1700	1682.05	8.82	133	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1568	8.42	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
13	20240730	131231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	13236237	7875	213.07	1737	1800	1649	2210	1190	1700	1680.79	8.82	133	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1568	8.42	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
14	20240730	121221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-1	5	-0.06	13217537	7864	212.77	1737	1800	1649	2210	1190	1700	1680.77	8.82	133	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	847	-7.55	2.76	12	0.02	-225.00	615.00	3165	20231124	-46.32	1400	20230726	21.36	2745	-38.11	20240409	1633	4.04	20240626	3165	-46.32	20231124	1568	8.35	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
15	20240730	111230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	0	3	0.00	12114251	7215	195.21	1737	1800	1649	2210	1190	1700	1679.04	8.82	133	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1568	8.42	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
16	20240730	101240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1696	-4	5	-0.24	11277955	6723	181.90	1737	1800	1649	2210	1190	1700	1677.52	8.82	133	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	846	-7.54	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.41	1400	20230726	21.14	2745	-38.21	20240409	1633	3.86	20240626	3165	-46.41	20231124	1568	8.16	20230803	0.16	N	369370	100	49 억	4400895	N	N	N	N
17	20240730	091246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1693	-7	5	-0.41	249956	143	3.87	1737	1800	1693	2210	1190	1700	1747.94	8.82	-7	1788	1743	1721	1676	1654	1733	1666	50	510	100	1150	1	1	49871911	844	-7.52	2.75	12	0.00	-225.00	615.00	3165	20231124	-46.51	1400	20230726	20.93	2745	-38.32	20240409	1633	3.67	20240626	3165	-46.51	20231124	1568	7.97	20230803	0.16	N	369370	100	49 억	4400895	Y	N	N	N
18	20240729	161213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	-11	5	-0.64	6411623	3696	5.10	1706	1766	1699	2220	1198	1711	1734.75	8.82	-567	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	848	-7.56	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1568	8.42	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
19	20240729	151231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1715	4	2	0.23	6046123	3481	4.80	1706	1766	1699	2220	1198	1711	1736.89	8.82	-645	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.81	1400	20230726	22.50	2745	-37.52	20240409	1633	5.02	20240626	3165	-45.81	20231124	1568	9.38	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
20	20240729	141240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1715	4	2	0.23	5992959	3450	4.76	1706	1766	1699	2220	1198	1711	1737.09	8.82	-644	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	855	-7.62	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.81	1400	20230726	22.50	2745	-37.52	20240409	1633	5.02	20240626	3165	-45.81	20231124	1568	9.38	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
21	20240729	131236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1707	-4	5	-0.23	5986122	3446	4.75	1706	1766	1699	2220	1198	1711	1737.12	8.82	-644	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	851	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.07	1400	20230726	21.93	2745	-37.81	20240409	1633	4.53	20240626	3165	-46.07	20231124	1568	8.86	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
22	20240729	121236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1701	-10	5	-0.58	5924803	3410	4.70	1706	1766	1699	2220	1198	1711	1737.48	8.82	-644	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	848	-7.56	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.26	1400	20230726	21.50	2745	-38.03	20240409	1633	4.16	20240626	3165	-46.26	20231124	1568	8.48	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
23	20240729	111224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1701	-10	5	-0.58	5778517	3324	4.59	1706	1766	1699	2220	1198	1711	1738.42	8.82	-644	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	848	-7.56	2.77	12	0.01	-225.00	615.00	3165	20231124	-46.26	1400	20230726	21.50	2745	-38.03	20240409	1633	4.16	20240626	3165	-46.26	20231124	1568	8.48	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
24	20240729	101221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1707	-4	5	-0.23	4856008	2784	3.84	1706	1766	1699	2220	1198	1711	1744.26	8.82	-654	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	851	-7.59	2.78	12	0.01	-225.00	615.00	3165	20231124	-46.07	1400	20230726	21.93	2745	-37.81	20240409	1633	4.53	20240626	3165	-46.07	20231124	1568	8.86	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
25	20240729	091219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	55	2	3.21	597438	350	0.48	1706	1766	1706	2220	1198	1711	1706.97	8.82	-334	1993	1851	1758	1616	1523	1923	1688	50	509	100	1160	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1568	12.63	20230803	0.16	N	369370	100	49 억	4401172	N	N	N	N
26	20240726	161201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1711	46	2	2.76	128722095	72481	245.65	1665	1900	1665	2160	1166	1665	1782.99	8.82	2450	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	853	-7.60	2.78	12	0.15	-225.00	615.00	3165	20231124	-45.94	1400	20230726	22.21	2745	-37.67	20240409	1633	4.78	20240626	3165	-45.94	20231124	1400	22.21	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
27	20240726	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1686	21	2	1.26	115282963	64624	219.02	1665	1900	1665	2160	1166	1665	1783.90	8.82	2195	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	841	-7.49	2.74	12	0.13	-225.00	615.00	3165	20231124	-46.73	1400	20230726	20.43	2745	-38.58	20240409	1633	3.25	20240626	3165	-46.73	20231124	1400	20.43	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
28	20240726	141213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	24	2	1.44	111416796	62343	211.29	1665	1900	1665	2160	1166	1665	1787.16	8.82	3823	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	842	-7.51	2.75	12	0.13	-225.00	615.00	3165	20231124	-46.64	1400	20230726	20.64	2745	-38.47	20240409	1633	3.43	20240626	3165	-46.64	20231124	1400	20.64	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
29	20240726	131215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1697	32	2	1.92	106100852	59183	200.58	1665	1900	1665	2160	1166	1665	1792.76	8.82	1085	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	846	-7.54	2.76	12	0.12	-225.00	615.00	3165	20231124	-46.38	1400	20230726	21.21	2745	-38.18	20240409	1633	3.92	20240626	3165	-46.38	20231124	1400	21.21	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
30	20240726	121220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1700	35	2	2.10	103419656	57597	195.20	1665	1900	1665	2160	1166	1665	1795.57	8.82	633	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	848	-7.56	2.76	12	0.12	-225.00	615.00	3165	20231124	-46.29	1400	20230726	21.43	2745	-38.07	20240409	1633	4.10	20240626	3165	-46.29	20231124	1400	21.43	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
31	20240726	111218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1689	24	2	1.44	98964012	54966	186.29	1665	1900	1665	2160	1166	1665	1800.46	8.82	895	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	842	-7.51	2.75	12	0.11	-225.00	615.00	3165	20231124	-46.64	1400	20230726	20.64	2745	-38.47	20240409	1633	3.43	20240626	3165	-46.64	20231124	1400	20.64	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
32	20240726	101212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1728	63	2	3.78	8222135	4840	16.40	1665	1733	1665	2160	1166	1665	1698.79	8.82	-47	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	862	-7.68	2.81	12	0.01	-225.00	615.00	3165	20231124	-45.40	1400	20230726	23.43	2745	-37.05	20240409	1633	5.82	20240626	3165	-45.40	20231124	1400	23.43	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
33	20240726	091211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1718	53	2	3.18	6947413	4098	13.89	1665	1718	1665	2160	1166	1665	1695.32	8.82	-41	1809	1737	1701	1629	1593	1719	1611	50	495	100	1130	1	1	49871911	857	-7.64	2.79	12	0.01	-225.00	615.00	3165	20231124	-45.72	1400	20230726	22.71	2745	-37.41	20240409	1633	5.21	20240626	3165	-45.72	20231124	1400	22.71	20230726	0.16	N	369370	100	49 억	4398942	N	N	N	N
34	20240725	161208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1665	-85	5	-4.86	50169557	29506	437.51	1750	1773	1665	2275	1225	1750	1700.39	8.82	-269	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	830	-7.40	2.71	12	0.06	-225.00	615.00	3165	20231124	-47.39	1400	20230726	18.93	2745	-39.34	20240409	1633	1.96	20240626	3165	-47.39	20231124	1400	18.93	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
35	20240725	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	-25	5	-1.43	37482280	21904	324.79	1750	1773	1680	2275	1225	1750	1711.21	8.82	6395	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	860	-7.67	2.80	12	0.04	-225.00	615.00	3165	20231124	-45.50	1400	20230726	23.21	2745	-37.16	20240409	1633	5.63	20240626	3165	-45.50	20231124	1400	23.21	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
36	20240725	141218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	16	2	0.91	4322882	2457	36.43	1750	1773	1728	2275	1225	1750	1759.41	8.82	0	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
37	20240725	131210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	16	2	0.91	4322882	2457	36.43	1750	1773	1728	2275	1225	1750	1759.41	8.82	0	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
38	20240725	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1756	6	2	0.34	3901422	2217	32.87	1750	1773	1728	2275	1225	1750	1759.78	8.82	0	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	876	-7.80	2.86	12	0.00	-225.00	615.00	3165	20231124	-44.52	1400	20230726	25.43	2745	-36.03	20240409	1633	7.53	20240626	3165	-44.52	20231124	1400	25.43	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
39	20240725	111215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1756	6	2	0.34	3901422	2217	32.87	1750	1773	1728	2275	1225	1750	1759.78	8.82	0	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	876	-7.80	2.86	12	0.00	-225.00	615.00	3165	20231124	-44.52	1400	20230726	25.43	2745	-36.03	20240409	1633	7.53	20240626	3165	-44.52	20231124	1400	25.43	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
40	20240725	101207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	19	2	1.09	3210201	1818	26.96	1750	1773	1750	2275	1225	1750	1765.79	8.82	-49	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	882	-7.86	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
41	20240725	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1750	0	3	0.00	518000	296	4.39	1750	1750	1750	2275	1225	1750	1750.00	8.82	0	1876	1812	1781	1717	1686	1797	1702	50	525	100	1190	1	1	49871911	873	-7.78	2.85	12	0.00	-225.00	615.00	3165	20231124	-44.71	1400	20230726	25.00	2745	-36.25	20240409	1633	7.16	20240626	3165	-44.71	20231124	1400	25.00	20230726	0.16	N	369370	100	49 억	4399246	N	N	N	N
42	20240724	161159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1750	-32	5	-1.80	12006288	6739	300.58	1765	1845	1750	2315	1248	1782	1782.46	8.82	86	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	873	-7.78	2.85	12	0.01	-225.00	615.00	3165	20231124	-44.71	1400	20230726	25.00	2745	-36.25	20240409	1633	7.16	20240626	3165	-44.71	20231124	1400	25.00	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
43	20240724	151217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	8	2	0.45	6402081	3552	158.43	1765	1845	1759	2315	1248	1782	1802.39	8.82	135	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
44	20240724	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	8	2	0.45	5673551	3145	140.28	1765	1845	1759	2315	1248	1782	1803.99	8.82	135	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
45	20240724	131217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	8	2	0.45	5616581	3113	138.85	1765	1845	1759	2315	1248	1782	1804.23	8.82	135	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
46	20240724	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	8	2	0.45	5613001	3111	138.76	1765	1845	1759	2315	1248	1782	1804.24	8.82	135	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
47	20240724	111213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1796	14	2	0.79	5605841	3107	138.58	1765	1845	1759	2315	1248	1782	1804.26	8.82	135	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	896	-7.98	2.92	12	0.01	-225.00	615.00	3165	20231124	-43.25	1400	20230726	28.29	2745	-34.57	20240409	1633	9.98	20240626	3165	-43.25	20231124	1400	28.29	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
48	20240724	101239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1780	-2	5	-0.11	5036011	2787	124.31	1765	1845	1759	2315	1248	1782	1806.96	8.82	112	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	888	-7.91	2.89	12	0.01	-225.00	615.00	3165	20231124	-43.76	1400	20230726	27.14	2745	-35.15	20240409	1633	9.00	20240626	3165	-43.76	20231124	1400	27.14	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
49	20240724	091202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	18	2	1.01	442540	251	11.20	1765	1800	1759	2315	1248	1782	1763.11	8.82	0	1811	1796	1768	1753	1725	1804	1761	50	533	100	1210	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.18	N	369370	100	49 억	4399160	N	N	N	N
50	20240723	161153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1782	29	2	1.65	3967025	2242	38.88	1768	1783	1740	2275	1228	1753	1769.41	8.82	-108	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	889	-7.92	2.90	12	0.00	-225.00	615.00	3165	20231124	-43.70	1400	20230726	27.29	2745	-35.08	20240409	1633	9.12	20240626	3165	-43.70	20231124	1400	27.29	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
51	20240723	151222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1783	30	2	1.71	3920812	2216	38.43	1768	1783	1740	2275	1228	1753	1769.32	8.82	-99	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	889	-7.92	2.90	12	0.00	-225.00	615.00	3165	20231124	-43.67	1400	20230726	27.36	2745	-35.05	20240409	1633	9.19	20240626	3165	-43.67	20231124	1400	27.36	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
52	20240723	141157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1783	30	2	1.71	3920812	2216	38.43	1768	1783	1740	2275	1228	1753	1769.32	8.82	-99	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	889	-7.92	2.90	12	0.00	-225.00	615.00	3165	20231124	-43.67	1400	20230726	27.36	2745	-35.05	20240409	1633	9.19	20240626	3165	-43.67	20231124	1400	27.36	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
53	20240723	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	16	2	0.91	2904268	1641	28.46	1768	1783	1740	2275	1228	1753	1769.82	8.82	-116	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	882	-7.86	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
54	20240723	121202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	16	2	0.91	2801665	1583	27.45	1768	1783	1740	2275	1228	1753	1769.85	8.82	-112	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	882	-7.86	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
55	20240723	111200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	17	2	0.97	2201815	1240	21.51	1768	1783	1768	2275	1228	1753	1775.66	8.82	-112	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	883	-7.87	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
56	20240723	101154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1780	27	2	1.54	2196505	1237	21.45	1768	1783	1768	2275	1228	1753	1775.67	8.82	-112	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	888	-7.91	2.89	12	0.00	-225.00	615.00	3165	20231124	-43.76	1400	20230726	27.14	2745	-35.15	20240409	1633	9.00	20240626	3165	-43.76	20231124	1400	27.14	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
57	20240723	091207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	17	2	0.97	214140	121	2.10	1768	1770	1768	2275	1228	1753	1769.75	8.82	0	1822	1787	1770	1735	1718	1779	1727	50	522	100	1190	1	1	49871911	883	-7.87	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.18	N	369370	100	49 억	4399238	N	N	N	N
58	20240722	161146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1753	-40	5	-2.23	10210981	5766	248.53	1776	1805	1753	2330	1256	1793	1770.90	8.82	-94	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	874	-7.79	2.85	12	0.01	-225.00	615.00	3165	20231124	-44.61	1400	20230726	25.21	2745	-36.14	20240409	1633	7.35	20240626	3165	-44.61	20231124	1400	25.21	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
59	20240722	151159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1759	-34	5	-1.90	8936657	5041	217.28	1776	1805	1756	2330	1256	1793	1772.79	8.82	-94	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	877	-7.82	2.86	12	0.01	-225.00	615.00	3165	20231124	-44.42	1400	20230726	25.64	2745	-35.92	20240409	1633	7.72	20240626	3165	-44.42	20231124	1400	25.64	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
60	20240722	141206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1757	-36	5	-2.01	6250601	3513	151.42	1776	1805	1757	2330	1256	1793	1779.28	8.82	-94	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	876	-7.81	2.86	12	0.01	-225.00	615.00	3165	20231124	-44.49	1400	20230726	25.50	2745	-35.99	20240409	1633	7.59	20240626	3165	-44.49	20231124	1400	25.50	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
61	20240722	131201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	-30	5	-1.67	3806998	2125	91.59	1776	1805	1763	2330	1256	1793	1791.53	8.82	-22	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	879	-7.84	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.30	1400	20230726	25.93	2745	-35.77	20240409	1633	7.96	20240626	3165	-44.30	20231124	1400	25.93	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
62	20240722	121159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1767	-26	5	-1.45	3505245	1954	84.22	1776	1805	1767	2330	1256	1793	1793.88	8.82	-22	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.17	1400	20230726	26.21	2745	-35.63	20240409	1633	8.21	20240626	3165	-44.17	20231124	1400	26.21	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
63	20240722	111156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1804	11	2	0.61	3052279	1698	73.19	1776	1805	1767	2330	1256	1793	1797.57	8.82	-19	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	900	-8.02	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.00	1400	20230726	28.86	2745	-34.28	20240409	1633	10.47	20240626	3165	-43.00	20231124	1400	28.86	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
64	20240722	101155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	12	2	0.67	2744321	1525	65.73	1776	1805	1770	2330	1256	1793	1799.55	8.82	-1	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	900	-8.02	2.93	12	0.00	-225.00	615.00	3165	20231124	-42.97	1400	20230726	28.93	2745	-34.24	20240409	1633	10.53	20240626	3165	-42.97	20231124	1400	28.93	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
65	20240722	091159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	7	2	0.39	439649	247	10.65	1776	1800	1770	2330	1256	1793	1779.96	8.82	-1	1837	1815	1778	1756	1719	1826	1767	50	537	100	1210	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.18	N	369370	100	49 억	4399362	N	N	N	N
66	20240719	161127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	35	2	1.99	4150157	2320	48.36	1741	1800	1741	2285	1231	1758	1788.86	8.82	-29	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	894	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
67	20240719	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	32	2	1.82	1543234	865	18.03	1741	1800	1741	2285	1231	1758	1784.09	8.82	238	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	893	-7.96	2.91	12	0.00	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
68	20240719	141141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	35	2	1.99	1421973	797	16.61	1741	1800	1741	2285	1231	1758	1784.16	8.82	245	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	894	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
69	20240719	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	35	2	1.99	1371769	769	16.03	1741	1800	1741	2285	1231	1758	1783.83	8.82	245	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	894	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
70	20240719	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1792	34	2	1.93	1123056	630	13.13	1741	1800	1741	2285	1231	1758	1782.63	8.82	226	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	894	-7.96	2.91	12	0.00	-225.00	615.00	3165	20231124	-43.38	1400	20230726	28.00	2745	-34.72	20240409	1633	9.74	20240626	3165	-43.38	20231124	1400	28.00	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
71	20240719	111142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1792	34	2	1.93	1123056	630	13.13	1741	1800	1741	2285	1231	1758	1782.63	8.82	226	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	894	-7.96	2.91	12	0.00	-225.00	615.00	3165	20231124	-43.38	1400	20230726	28.00	2745	-34.72	20240409	1633	9.74	20240626	3165	-43.38	20231124	1400	28.00	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
72	20240719	101129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	36	2	2.05	762853	428	8.92	1741	1800	1741	2285	1231	1758	1782.37	8.82	227	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	895	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
73	20240719	091144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	42	2	2.39	17469	10	0.21	1741	1800	1741	2285	1231	1758	1746.90	8.82	0	1815	1786	1766	1737	1717	1801	1752	50	527	100	1190	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.18	N	369370	100	49 억	4399391	N	N	N	N
74	20240718	161120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1758	-12	5	-0.68	8521186	4797	21.41	1750	1795	1746	2300	1239	1770	1776.36	8.82	116	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	877	-7.81	2.86	12	0.01	-225.00	615.00	3165	20231124	-44.45	1400	20230726	25.57	2745	-35.96	20240409	1633	7.65	20240626	3165	-44.45	20231124	1400	25.57	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
75	20240718	151131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	-1	5	-0.06	7860025	4422	19.73	1750	1795	1746	2300	1239	1770	1777.48	8.82	137	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	882	-7.86	2.88	12	0.01	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
76	20240718	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1772	2	2	0.11	6510537	3654	16.31	1750	1795	1750	2300	1239	1770	1781.76	8.82	118	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	884	-7.88	2.88	12	0.01	-225.00	615.00	3165	20231124	-44.01	1400	20230726	26.57	2745	-35.45	20240409	1633	8.51	20240626	3165	-44.01	20231124	1400	26.57	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
77	20240718	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1788	18	2	1.02	5931587	3325	14.84	1750	1795	1750	2300	1239	1770	1783.94	8.82	118	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	892	-7.95	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.51	1400	20230726	27.71	2745	-34.86	20240409	1633	9.49	20240626	3165	-43.51	20231124	1400	27.71	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
78	20240718	121122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	20	2	1.13	5913707	3315	14.79	1750	1795	1750	2300	1239	1770	1783.92	8.82	118	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
79	20240718	111131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	23	2	1.30	3953601	2220	9.91	1750	1795	1750	2300	1239	1770	1780.90	8.82	118	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	894	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
80	20240718	101132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	20	2	1.13	3844291	2159	9.63	1750	1795	1750	2300	1239	1770	1780.59	8.82	118	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	893	-7.96	2.91	12	0.00	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
81	20240718	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1795	25	2	1.41	467880	267	1.19	1750	1795	1750	2300	1239	1770	1752.36	8.82	197	1879	1824	1783	1728	1687	1852	1756	50	530	100	1200	1	1	49871911	895	-7.98	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.29	1400	20230726	28.21	2745	-34.61	20240409	1633	9.92	20240626	3165	-43.29	20231124	1400	28.21	20230726	0.17	N	369370	100	49 억	4399275	N	N	N	N
82	20240717	161221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	15	2	0.85	39404202	22396	190.91	1750	1838	1742	2280	1229	1755	1759.43	8.82	1122	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	883	-7.87	2.88	12	0.04	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
83	20240717	151227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1759	4	2	0.23	38488735	21878	186.50	1750	1838	1742	2280	1229	1755	1759.24	8.82	1290	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	877	-7.82	2.86	12	0.04	-225.00	615.00	3165	20231124	-44.42	1400	20230726	25.64	2745	-35.92	20240409	1633	7.72	20240626	3165	-44.42	20231124	1400	25.64	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
84	20240717	141224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1779	24	2	1.37	38135795	21677	184.78	1750	1838	1742	2280	1229	1755	1759.27	8.82	1310	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	887	-7.91	2.89	12	0.04	-225.00	615.00	3165	20231124	-43.79	1400	20230726	27.07	2745	-35.19	20240409	1633	8.94	20240626	3165	-43.79	20231124	1400	27.07	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
85	20240717	131222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1760	5	2	0.28	38010090	21606	184.18	1750	1838	1742	2280	1229	1755	1759.24	8.82	1309	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	878	-7.82	2.86	12	0.04	-225.00	615.00	3165	20231124	-44.39	1400	20230726	25.71	2745	-35.88	20240409	1633	7.78	20240626	3165	-44.39	20231124	1400	25.71	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
86	20240717	121223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1758	3	2	0.17	32806347	18647	158.95	1750	1838	1742	2280	1229	1755	1759.34	8.82	286	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	877	-7.81	2.86	12	0.04	-225.00	615.00	3165	20231124	-44.45	1400	20230726	25.57	2745	-35.96	20240409	1633	7.65	20240626	3165	-44.45	20231124	1400	25.57	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
87	20240717	111225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1758	3	2	0.17	31414011	17855	152.20	1750	1838	1742	2280	1229	1755	1759.40	8.82	286	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	877	-7.81	2.86	12	0.04	-225.00	615.00	3165	20231124	-44.45	1400	20230726	25.57	2745	-35.96	20240409	1633	7.65	20240626	3165	-44.45	20231124	1400	25.57	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
88	20240717	101228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	8	2	0.46	28190674	16022	136.58	1750	1838	1742	2280	1229	1755	1759.50	8.82	286	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	879	-7.84	2.87	12	0.03	-225.00	615.00	3165	20231124	-44.30	1400	20230726	25.93	2745	-35.77	20240409	1633	7.96	20240626	3165	-44.30	20231124	1400	25.93	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
89	20240717	091005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1743	-12	5	-0.68	1396293	799	6.81	1750	1838	1742	2280	1229	1755	1747.55	8.82	136	1867	1810	1780	1723	1693	1796	1709	50	525	100	1190	1	1	49871911	869	-7.75	2.83	12	0.00	-225.00	615.00	3165	20231124	-44.93	1400	20230726	24.50	2745	-36.50	20240409	1633	6.74	20240626	3165	-44.93	20231124	1400	24.50	20230726	0.18	N	369370	100	49 억	4398153	N	N	N	N
90	20240716	161225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1755	-14	5	-0.79	19392177	10968	29.39	1837	1837	1750	2295	1239	1769	1768.07	8.82	-38	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	875	-7.80	2.85	12	0.02	-225.00	615.00	3165	20231124	-44.55	1400	20230726	25.36	2745	-36.07	20240409	1633	7.47	20240626	3165	-44.55	20231124	1400	25.36	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
91	20240716	151239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	1	2	0.06	17551732	9920	26.59	1837	1837	1750	2295	1239	1769	1769.33	8.82	35	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	883	-7.87	2.88	12	0.02	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
92	20240716	141233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1771	2	2	0.11	14862584	8401	22.51	1837	1837	1750	2295	1239	1769	1769.14	8.82	34	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	883	-7.87	2.88	12	0.02	-225.00	615.00	3165	20231124	-44.04	1400	20230726	26.50	2745	-35.48	20240409	1633	8.45	20240626	3165	-44.04	20231124	1400	26.50	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
93	20240716	131235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1771	2	2	0.11	5844316	3294	8.83	1837	1837	1750	2295	1239	1769	1774.23	8.82	-9	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	883	-7.87	2.88	12	0.01	-225.00	615.00	3165	20231124	-44.04	1400	20230726	26.50	2745	-35.48	20240409	1633	8.45	20240626	3165	-44.04	20231124	1400	26.50	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
94	20240716	121231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	24	2	1.36	4744393	2670	7.16	1837	1837	1750	2295	1239	1769	1776.93	8.82	-3	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	894	-7.97	2.92	12	0.01	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
95	20240716	111233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	28	2	1.58	2525489	1406	3.77	1837	1837	1755	2295	1239	1769	1796.22	8.82	-3	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	896	-7.99	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.22	1400	20230726	28.36	2745	-34.54	20240409	1633	10.04	20240626	3165	-43.22	20231124	1400	28.36	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
96	20240716	101232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1799	30	2	1.70	2507519	1396	3.74	1837	1837	1755	2295	1239	1769	1796.22	8.82	-3	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	897	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.16	1400	20230726	28.50	2745	-34.46	20240409	1633	10.17	20240626	3165	-43.16	20231124	1400	28.50	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
97	20240716	091231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1837	68	2	3.84	18370	10	0.03	1837	1837	1837	2295	1239	1769	1837.00	8.82	-3	1805	1787	1768	1750	1731	1796	1759	50	526	100	1200	1	1	49871911	916	-8.16	2.99	12	0.00	-225.00	615.00	3165	20231124	-41.96	1400	20230726	31.21	2745	-33.08	20240409	1633	12.49	20240626	3165	-41.96	20231124	1400	31.21	20230726	0.18	N	369370	100	49 억	4398191	N	N	N	N
98	20240715	161212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	6	2	0.34	65810414	37313	204.22	1763	1786	1749	2290	1235	1763	1763.74	8.82	570	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	882	-7.86	2.88	12	0.07	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
99	20240715	151221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	3	2	0.17	63759817	36149	197.85	1763	1786	1749	2290	1235	1763	1763.81	8.82	723	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	881	-7.85	2.87	12	0.07	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
100	20240715	141217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	7	2	0.40	61659874	34955	191.31	1763	1786	1749	2290	1235	1763	1763.98	8.82	1084	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	883	-7.87	2.88	12	0.07	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
101	20240715	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1772	9	2	0.51	52571071	29823	163.23	1763	1786	1749	2290	1235	1763	1762.77	8.82	1177	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	884	-7.88	2.88	12	0.06	-225.00	615.00	3165	20231124	-44.01	1400	20230726	26.57	2745	-35.45	20240409	1633	8.51	20240626	3165	-44.01	20231124	1400	26.57	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
102	20240715	121218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1772	9	2	0.51	52028783	29517	161.55	1763	1786	1749	2290	1235	1763	1762.67	8.82	1178	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	884	-7.88	2.88	12	0.06	-225.00	615.00	3165	20231124	-44.01	1400	20230726	26.57	2745	-35.45	20240409	1633	8.51	20240626	3165	-44.01	20231124	1400	26.57	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
103	20240715	111219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1773	10	2	0.57	37693045	21427	117.27	1763	1786	1749	2290	1235	1763	1759.14	8.82	1180	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	884	-7.88	2.88	12	0.04	-225.00	615.00	3165	20231124	-43.98	1400	20230726	26.64	2745	-35.41	20240409	1633	8.57	20240626	3165	-43.98	20231124	1400	26.64	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
104	20240715	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1786	23	2	1.30	36755104	20898	114.38	1763	1786	1749	2290	1235	1763	1758.79	8.82	653	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	891	-7.94	2.90	12	0.04	-225.00	615.00	3165	20231124	-43.57	1400	20230726	27.57	2745	-34.94	20240409	1633	9.37	20240626	3165	-43.57	20231124	1400	27.57	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
105	20240715	091219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1772	9	2	0.51	2237216	1272	6.96	1763	1777	1751	2290	1235	1763	1758.82	8.82	285	1873	1818	1784	1729	1695	1801	1712	50	527	100	1190	1	1	49871911	884	-7.88	2.88	12	0.00	-225.00	615.00	3165	20231124	-44.01	1400	20230726	26.57	2745	-35.45	20240409	1633	8.51	20240626	3165	-44.01	20231124	1400	26.57	20230726	0.18	N	369370	100	49 억	4397598	N	N	N	N
106	20240712	161209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1763	-38	5	-2.11	32493338	18269	87.10	1839	1839	1750	2340	1261	1801	1778.61	8.82	65	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	879	-7.84	2.87	12	0.04	-225.00	615.00	3165	20231124	-44.30	1400	20230726	25.93	2745	-35.77	20240409	1633	7.96	20240626	3165	-44.30	20231124	1400	25.93	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
107	20240712	151217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1772	-29	5	-1.61	31601080	17763	84.69	1839	1839	1750	2340	1261	1801	1779.04	8.82	63	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	884	-7.88	2.88	12	0.04	-225.00	615.00	3165	20231124	-44.01	1400	20230726	26.57	2745	-35.45	20240409	1633	8.51	20240626	3165	-44.01	20231124	1400	26.57	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
108	20240712	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1788	-13	5	-0.72	30287253	17023	81.16	1839	1839	1750	2340	1261	1801	1779.20	8.82	32	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	892	-7.95	2.91	12	0.03	-225.00	615.00	3165	20231124	-43.51	1400	20230726	27.71	2745	-34.86	20240409	1633	9.49	20240626	3165	-43.51	20231124	1400	27.71	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
109	20240712	131214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1782	-19	5	-1.05	23306114	13049	62.22	1839	1839	1750	2340	1261	1801	1786.05	8.82	32	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	889	-7.92	2.90	12	0.03	-225.00	615.00	3165	20231124	-43.70	1400	20230726	27.29	2745	-35.08	20240409	1633	9.12	20240626	3165	-43.70	20231124	1400	27.29	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
110	20240712	121215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1804	3	2	0.17	19927317	11152	53.17	1839	1839	1750	2340	1261	1801	1786.88	8.82	32	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	900	-8.02	2.93	12	0.02	-225.00	615.00	3165	20231124	-43.00	1400	20230726	28.86	2745	-34.28	20240409	1633	10.47	20240626	3165	-43.00	20231124	1400	28.86	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
111	20240712	111211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1787	-14	5	-0.78	19678533	11013	52.51	1839	1839	1750	2340	1261	1801	1786.85	8.82	32	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	891	-7.94	2.91	12	0.02	-225.00	615.00	3165	20231124	-43.54	1400	20230726	27.64	2745	-34.90	20240409	1633	9.43	20240626	3165	-43.54	20231124	1400	27.64	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
112	20240712	101213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1824	23	2	1.28	5039320	2752	13.12	1839	1839	1767	2340	1261	1801	1831.15	8.82	0	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	910	-8.11	2.97	12	0.01	-225.00	615.00	3165	20231124	-42.37	1400	20230726	30.29	2745	-33.55	20240409	1633	11.70	20240626	3165	-42.37	20231124	1400	30.29	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
113	20240712	091210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1838	37	2	2.05	638137	352	1.68	1839	1839	1767	2340	1261	1801	1812.89	8.82	0	1870	1835	1803	1768	1736	1834	1767	50	539	100	1220	1	1	49871911	917	-8.17	2.99	12	0.00	-225.00	615.00	3165	20231124	-41.93	1400	20230726	31.29	2745	-33.04	20240409	1633	12.55	20240626	3165	-41.93	20231124	1400	31.29	20230726	0.18	N	369370	100	49 억	4397565	N	N	N	N
114	20240711	161204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1801	7	2	0.39	37934526	20969	100.65	1801	1838	1771	2330	1256	1794	1809.08	8.82	25	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	898	-8.00	2.93	12	0.04	-225.00	615.00	3165	20231124	-43.10	1400	20230726	28.64	2745	-34.39	20240409	1633	10.29	20240626	3165	-43.10	20231124	1400	28.64	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
115	20240711	151212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1809	15	2	0.84	35646754	19692	94.52	1801	1838	1786	2330	1256	1794	1810.22	8.82	111	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	902	-8.04	2.94	12	0.04	-225.00	615.00	3165	20231124	-42.84	1400	20230726	29.21	2745	-34.10	20240409	1633	10.78	20240626	3165	-42.84	20231124	1400	29.21	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
116	20240711	141213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1810	16	2	0.89	14217019	7845	37.65	1801	1838	1800	2330	1256	1794	1812.24	8.82	0	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	903	-8.04	2.94	12	0.02	-225.00	615.00	3165	20231124	-42.81	1400	20230726	29.29	2745	-34.06	20240409	1633	10.84	20240626	3165	-42.81	20231124	1400	29.29	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
117	20240711	131210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1811	17	2	0.95	5737825	3161	15.17	1801	1838	1800	2330	1256	1794	1815.19	8.82	0	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	903	-8.05	2.94	12	0.01	-225.00	615.00	3165	20231124	-42.78	1400	20230726	29.36	2745	-34.03	20240409	1633	10.90	20240626	3165	-42.78	20231124	1400	29.36	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
118	20240711	121208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1812	18	2	1.00	4494602	2474	11.87	1801	1838	1800	2330	1256	1794	1816.73	8.82	58	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	904	-8.05	2.95	12	0.00	-225.00	615.00	3165	20231124	-42.75	1400	20230726	29.43	2745	-33.99	20240409	1633	10.96	20240626	3165	-42.75	20231124	1400	29.43	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
119	20240711	111206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1810	16	2	0.89	4322277	2379	11.42	1801	1838	1800	2330	1256	1794	1816.85	8.82	0	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	903	-8.04	2.94	12	0.00	-225.00	615.00	3165	20231124	-42.81	1400	20230726	29.29	2745	-34.06	20240409	1633	10.84	20240626	3165	-42.81	20231124	1400	29.29	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
120	20240711	101208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1826	32	2	1.78	2199049	1211	5.81	1801	1838	1800	2330	1256	1794	1815.90	8.82	0	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	911	-8.12	2.97	12	0.00	-225.00	615.00	3165	20231124	-42.31	1400	20230726	30.43	2745	-33.48	20240409	1633	11.82	20240626	3165	-42.31	20231124	1400	30.43	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
121	20240711	091205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1801	7	2	0.39	456144	253	1.21	1801	1838	1801	2330	1256	1794	1802.94	8.82	0	1824	1809	1785	1770	1746	1797	1758	50	536	100	1210	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.10	1400	20230726	28.64	2745	-34.39	20240409	1633	10.29	20240626	3165	-43.10	20231124	1400	28.64	20230726	0.20	N	369370	100	49 억	4397542	N	N	N	N
122	20240710	161159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-6	5	-0.33	37103304	20834	3.20	1800	1800	1761	2340	1260	1800	1780.90	8.82	61	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	895	-7.97	2.92	12	0.04	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
123	20240710	151205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1791	-9	5	-0.50	34219366	19223	2.95	1800	1800	1761	2340	1260	1800	1780.13	8.82	131	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	893	-7.96	2.91	12	0.04	-225.00	615.00	3165	20231124	-43.41	1400	20230726	27.93	2745	-34.75	20240409	1633	9.68	20240626	3165	-43.41	20231124	1400	27.93	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
124	20240710	141205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1777	-23	5	-1.28	30786894	17297	2.65	1800	1800	1761	2340	1260	1800	1779.90	8.82	140	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	886	-7.90	2.89	12	0.03	-225.00	615.00	3165	20231124	-43.85	1400	20230726	26.93	2745	-35.26	20240409	1633	8.82	20240626	3165	-43.85	20231124	1400	26.93	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
125	20240710	131204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1788	-12	5	-0.67	26146824	14670	2.25	1800	1800	1761	2340	1260	1800	1782.33	8.82	151	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	892	-7.95	2.91	12	0.03	-225.00	615.00	3165	20231124	-43.51	1400	20230726	27.71	2745	-34.86	20240409	1633	9.49	20240626	3165	-43.51	20231124	1400	27.71	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
126	20240710	121201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1770	-30	5	-1.67	24255293	13603	2.09	1800	1800	1761	2340	1260	1800	1783.08	8.82	192	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	883	-7.87	2.88	12	0.03	-225.00	615.00	3165	20231124	-44.08	1400	20230726	26.43	2745	-35.52	20240409	1633	8.39	20240626	3165	-44.08	20231124	1400	26.43	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
127	20240710	111203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1792	-8	5	-0.44	23197424	13004	1.99	1800	1800	1761	2340	1260	1800	1783.87	8.82	30	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	894	-7.96	2.91	12	0.03	-225.00	615.00	3165	20231124	-43.38	1400	20230726	28.00	2745	-34.72	20240409	1633	9.74	20240626	3165	-43.38	20231124	1400	28.00	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
128	20240710	101159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-6	5	-0.33	16259158	9117	1.40	1800	1800	1761	2340	1260	1800	1783.39	8.82	30	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	895	-7.97	2.92	12	0.02	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
129	20240710	091204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1799	-1	5	-0.06	7046302	3965	0.61	1800	1800	1773	2340	1260	1800	1777.13	8.82	374	2252	2026	1874	1648	1496	2139	1761	50	540	100	1220	1	1	49871911	897	-8.00	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.16	1400	20230726	28.50	2745	-34.46	20240409	1633	10.17	20240626	3165	-43.16	20231124	1400	28.50	20230726	0.20	N	369370	100	49 억	4397508	N	N	N	N
130	20240709	161155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	78	2	4.53	1258208007	651968	4665.91	1723	2100	1722	2235	1206	1722	1929.86	8.84	-12622	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	898	-8.00	2.93	12	1.31	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
131	20240709	151203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1786	64	2	3.72	1249863603	647327	4632.70	1723	2100	1722	2235	1206	1722	1930.81	8.84	-12556	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	891	-7.94	2.90	12	1.30	-225.00	615.00	3165	20231124	-43.57	1400	20230726	27.57	2745	-34.94	20240409	1633	9.37	20240626	3165	-43.57	20231124	1400	27.57	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
132	20240709	141203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1776	54	2	3.14	1238781818	641126	4588.32	1723	2100	1722	2235	1206	1722	1932.20	8.84	-11310	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	886	-7.89	2.89	12	1.29	-225.00	615.00	3165	20231124	-43.89	1400	20230726	26.86	2745	-35.30	20240409	1633	8.76	20240626	3165	-43.89	20231124	1400	26.86	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
133	20240709	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1807	85	2	4.94	1196945306	617856	4421.79	1723	2100	1722	2235	1206	1722	1937.26	8.84	-10522	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	901	-8.03	2.94	12	1.24	-225.00	615.00	3165	20231124	-42.91	1400	20230726	29.07	2745	-34.17	20240409	1633	10.66	20240626	3165	-42.91	20231124	1400	29.07	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
134	20240709	121207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1787	65	2	3.77	1163729453	599344	4289.30	1723	2100	1722	2235	1206	1722	1941.67	8.84	-11742	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	891	-7.94	2.91	12	1.20	-225.00	615.00	3165	20231124	-43.54	1400	20230726	27.64	2745	-34.90	20240409	1633	9.43	20240626	3165	-43.54	20231124	1400	27.64	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
135	20240709	111208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1795	73	2	4.24	1130424235	580730	4156.09	1723	2100	1722	2235	1206	1722	1946.56	8.84	-10834	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	895	-7.98	2.92	12	1.16	-225.00	615.00	3165	20231124	-43.29	1400	20230726	28.21	2745	-34.61	20240409	1633	9.92	20240626	3165	-43.29	20231124	1400	28.21	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
136	20240709	101203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1933	211	2	12.25	755572906	384911	2754.68	1723	2100	1722	2235	1206	1722	1962.98	8.84	-11696	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	964	-8.59	3.14	12	0.77	-225.00	615.00	3165	20231124	-38.93	1400	20230726	38.07	2745	-29.58	20240409	1633	18.37	20240626	3165	-38.93	20231124	1400	38.07	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
137	20240709	091200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1750	28	2	1.63	1740227	999	7.15	1723	1750	1723	2235	1206	1722	1741.97	8.84	-63	1851	1786	1754	1689	1657	1770	1673	50	513	100	1170	1	1	49871911	873	-7.78	2.85	12	0.00	-225.00	615.00	3165	20231124	-44.71	1400	20230726	25.00	2745	-36.25	20240409	1633	7.16	20240626	3165	-44.71	20231124	1400	25.00	20230726	0.21	N	369370	100	49 억	4410110	N	N	N	N
138	20240708	161153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1722	-97	5	-5.33	24804308	13970	91.13	1787	1819	1722	2360	1274	1819	1775.54	8.84	-1063	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	859	-7.65	2.80	12	0.03	-225.00	615.00	3165	20231124	-45.59	1400	20230726	23.00	2745	-37.27	20240409	1633	5.45	20240626	3165	-45.59	20231124	1400	23.00	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
139	20240708	151155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1788	-31	5	-1.70	19158340	10716	69.90	1787	1819	1775	2360	1274	1819	1787.83	8.84	1401	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	892	-7.95	2.91	12	0.02	-225.00	615.00	3165	20231124	-43.51	1400	20230726	27.71	2745	-34.86	20240409	1633	9.49	20240626	3165	-43.51	20231124	1400	27.71	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
140	20240708	141158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-25	5	-1.37	18232067	10198	66.52	1787	1819	1775	2360	1274	1819	1787.81	8.84	1650	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	895	-7.97	2.92	12	0.02	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
141	20240708	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1810	-9	5	-0.49	18130313	10141	66.15	1787	1819	1775	2360	1274	1819	1787.82	8.84	1650	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	903	-8.04	2.94	12	0.02	-225.00	615.00	3165	20231124	-42.81	1400	20230726	29.29	2745	-34.06	20240409	1633	10.84	20240626	3165	-42.81	20231124	1400	29.29	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
142	20240708	121154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1810	-9	5	-0.49	11457341	6389	41.68	1787	1819	1778	2360	1274	1819	1793.29	8.84	-924	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	903	-8.04	2.94	12	0.01	-225.00	615.00	3165	20231124	-42.81	1400	20230726	29.29	2745	-34.06	20240409	1633	10.84	20240626	3165	-42.81	20231124	1400	29.29	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
143	20240708	111152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1818	-1	5	-0.05	11332563	6320	41.23	1787	1819	1778	2360	1274	1819	1793.13	8.84	-912	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	907	-8.08	2.96	12	0.01	-225.00	615.00	3165	20231124	-42.56	1400	20230726	29.86	2745	-33.77	20240409	1633	11.33	20240626	3165	-42.56	20231124	1400	29.86	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
144	20240708	101152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1818	-1	5	-0.05	8211322	4584	29.90	1787	1819	1778	2360	1274	1819	1791.30	8.84	-755	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	907	-8.08	2.96	12	0.01	-225.00	615.00	3165	20231124	-42.56	1400	20230726	29.86	2745	-33.77	20240409	1633	11.33	20240626	3165	-42.56	20231124	1400	29.86	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
145	20240708	091152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1819	0	3	0.00	7902297	4414	28.79	1787	1819	1778	2360	1274	1819	1790.28	8.84	-693	1884	1851	1787	1754	1690	1819	1722	50	541	100	1230	1	1	49871911	907	-8.08	2.96	12	0.01	-225.00	615.00	3165	20231124	-42.53	1400	20230726	29.93	2745	-33.73	20240409	1633	11.39	20240626	3165	-42.53	20231124	1400	29.93	20230726	0.21	N	369370	100	49 억	4410492	N	N	N	N
146	20240705	161146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1819	-1	5	-0.05	27201903	15197	613.77	1820	1820	1723	2365	1274	1820	1789.95	8.84	9	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	907	-8.08	2.96	12	0.03	-225.00	615.00	3165	20231124	-42.53	1400	20230726	29.93	2745	-33.73	20240409	1633	11.39	20240626	3165	-42.53	20231124	1400	29.93	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
147	20240705	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	-54	5	-2.97	25000486	13971	564.26	1820	1820	1723	2365	1274	1820	1789.46	8.84	0	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	881	-7.85	2.87	12	0.03	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
148	20240705	141152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	0	3	0.00	18659333	10442	421.73	1820	1820	1756	2365	1274	1820	1786.95	8.84	76	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	908	-8.09	2.96	12	0.02	-225.00	615.00	3165	20231124	-42.50	1400	20230726	30.00	2745	-33.70	20240409	1633	11.45	20240626	3165	-42.50	20231124	1400	30.00	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
149	20240705	131149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	-26	5	-1.43	16739839	9376	378.68	1820	1820	1756	2365	1274	1820	1785.39	8.84	92	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	895	-7.97	2.92	12	0.02	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
150	20240705	121150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1795	-25	5	-1.37	16582644	9288	375.12	1820	1820	1756	2365	1274	1820	1785.38	8.84	92	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	895	-7.98	2.92	12	0.02	-225.00	615.00	3165	20231124	-43.29	1400	20230726	28.21	2745	-34.61	20240409	1633	9.92	20240626	3165	-43.29	20231124	1400	28.21	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
151	20240705	111146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	-30	5	-1.65	12545461	7002	282.79	1820	1820	1767	2365	1274	1820	1791.70	8.84	92	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
152	20240705	101146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	-30	5	-1.65	7916316	4402	177.79	1820	1820	1790	2365	1274	1820	1798.35	8.84	139	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1633	9.61	20240626	3165	-43.44	20231124	1400	27.86	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
153	20240705	091149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	-20	5	-1.10	4508986	2509	101.33	1820	1820	1793	2365	1274	1820	1797.12	8.84	139	1855	1837	1814	1796	1773	1846	1805	50	545	100	1230	1	1	49871911	898	-8.00	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.21	N	369370	100	49 억	4410517	N	N	N	N
154	20240704	161142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	20	2	1.11	4473800	2476	88.30	1801	1832	1791	2340	1260	1800	1806.87	8.84	2	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	908	-8.09	2.96	12	0.00	-225.00	615.00	3165	20231124	-42.50	1400	20230726	30.00	2745	-33.70	20240409	1633	11.45	20240626	3165	-42.50	20231124	1400	30.00	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
155	20240704	151147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	20	2	1.11	4416140	2444	87.16	1801	1832	1792	2340	1260	1800	1806.93	8.84	20	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	908	-8.09	2.96	12	0.00	-225.00	615.00	3165	20231124	-42.50	1400	20230726	30.00	2745	-33.70	20240409	1633	11.45	20240626	3165	-42.50	20231124	1400	30.00	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
156	20240704	141145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	5	2	0.28	1479432	813	28.99	1801	1832	1793	2340	1260	1800	1819.72	8.84	-28	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	900	-8.02	2.93	12	0.00	-225.00	615.00	3165	20231124	-42.97	1400	20230726	28.93	2745	-34.24	20240409	1633	10.53	20240626	3165	-42.97	20231124	1400	28.93	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
157	20240704	131145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	-7	5	-0.39	1414506	777	27.71	1801	1832	1793	2340	1260	1800	1820.47	8.84	-28	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	894	-7.97	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
158	20240704	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	20	2	1.11	1324432	727	25.93	1801	1832	1800	2340	1260	1800	1821.78	8.84	-28	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	908	-8.09	2.96	12	0.00	-225.00	615.00	3165	20231124	-42.50	1400	20230726	30.00	2745	-33.70	20240409	1633	11.45	20240626	3165	-42.50	20231124	1400	30.00	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
159	20240704	111143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1821	21	2	1.17	1282617	704	25.11	1801	1832	1800	2340	1260	1800	1821.90	8.84	-28	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	908	-8.09	2.96	12	0.00	-225.00	615.00	3165	20231124	-42.46	1400	20230726	30.07	2745	-33.66	20240409	1633	11.51	20240626	3165	-42.46	20231124	1400	30.07	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
160	20240704	101144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1821	21	2	1.17	1235364	678	24.18	1801	1832	1800	2340	1260	1800	1822.07	8.84	-28	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	908	-8.09	2.96	12	0.00	-225.00	615.00	3165	20231124	-42.46	1400	20230726	30.07	2745	-33.66	20240409	1633	11.51	20240626	3165	-42.46	20231124	1400	30.07	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
161	20240704	091146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	0	3	0.00	12601	7	0.25	1801	1801	1800	2340	1260	1800	1800.14	8.84	0	1902	1851	1825	1774	1748	1838	1761	50	540	100	1220	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.21	N	369370	100	49 억	4410487	N	N	N	N
162	20240703	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	-36	5	-1.96	5166036	2804	46.28	1822	1876	1799	2385	1286	1836	1842.53	8.84	270	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	898	-8.00	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
163	20240703	151143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1858	22	2	1.20	2857125	1530	25.25	1822	1876	1822	2385	1286	1836	1867.40	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	927	-8.26	3.02	12	0.00	-225.00	615.00	3165	20231124	-41.30	1400	20230726	32.71	2745	-32.31	20240409	1633	13.78	20240626	3165	-41.30	20231124	1400	32.71	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
164	20240703	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1859	23	2	1.25	2812533	1506	24.86	1822	1876	1822	2385	1286	1836	1867.55	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	927	-8.26	3.02	12	0.00	-225.00	615.00	3165	20231124	-41.26	1400	20230726	32.79	2745	-32.28	20240409	1633	13.84	20240626	3165	-41.26	20231124	1400	32.79	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
165	20240703	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1865	29	2	1.58	2732566	1463	24.15	1822	1876	1822	2385	1286	1836	1867.78	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	930	-8.29	3.03	12	0.00	-225.00	615.00	3165	20231124	-41.07	1400	20230726	33.21	2745	-32.06	20240409	1633	14.21	20240626	3165	-41.07	20231124	1400	33.21	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
166	20240703	121142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1866	30	2	1.63	2699220	1445	23.85	1822	1876	1822	2385	1286	1836	1867.97	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	931	-8.29	3.03	12	0.00	-225.00	615.00	3165	20231124	-41.04	1400	20230726	33.29	2745	-32.02	20240409	1633	14.27	20240626	3165	-41.04	20231124	1400	33.29	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
167	20240703	111144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1858	22	2	1.20	2431544	1301	21.47	1822	1876	1822	2385	1286	1836	1868.98	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	927	-8.26	3.02	12	0.00	-225.00	615.00	3165	20231124	-41.30	1400	20230726	32.71	2745	-32.31	20240409	1633	13.78	20240626	3165	-41.30	20231124	1400	32.71	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
168	20240703	101144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1835	-1	5	-0.05	2409193	1289	21.27	1822	1876	1822	2385	1286	1836	1869.04	8.84	-3	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	915	-8.16	2.98	12	0.00	-225.00	615.00	3165	20231124	-42.02	1400	20230726	31.07	2745	-33.15	20240409	1633	12.37	20240626	3165	-42.02	20231124	1400	31.07	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
169	20240703	091140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	39	2	2.12	2108377	1128	18.62	1822	1876	1822	2385	1286	1836	1869.13	8.84	-2	2010	1923	1862	1775	1714	1892	1744	50	549	100	1240	1	1	49871911	935	-8.33	3.05	12	0.00	-225.00	615.00	3165	20231124	-40.76	1400	20230726	33.93	2745	-31.69	20240409	1633	14.82	20240626	3165	-40.76	20231124	1400	33.93	20230726	0.21	N	369370	100	49 억	4410473	N	N	N	N
170	20240702	161137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1836	35	2	1.94	11263001	6041	108.42	1949	1949	1801	2340	1261	1801	1864.48	8.84	-22	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	916	-8.16	2.99	12	0.01	-225.00	615.00	3165	20231124	-41.99	1400	20230726	31.14	2745	-33.11	20240409	1633	12.43	20240626	3165	-41.99	20231124	1400	31.14	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
171	20240702	151139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1821	20	2	1.11	8055786	4265	76.54	1949	1949	1801	2340	1261	1801	1888.81	8.84	-22	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	908	-8.09	2.96	12	0.01	-225.00	615.00	3165	20231124	-42.46	1400	20230726	30.07	2745	-33.66	20240409	1633	11.51	20240626	3165	-42.46	20231124	1400	30.07	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
172	20240702	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1840	39	2	2.17	7828893	4141	74.32	1949	1949	1801	2340	1261	1801	1890.58	8.84	-33	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	918	-8.18	2.99	12	0.01	-225.00	615.00	3165	20231124	-41.86	1400	20230726	31.43	2745	-32.97	20240409	1633	12.68	20240626	3165	-41.86	20231124	1400	31.43	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
173	20240702	131140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1840	39	2	2.17	7828893	4141	74.32	1949	1949	1801	2340	1261	1801	1890.58	8.84	-33	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	918	-8.18	2.99	12	0.01	-225.00	615.00	3165	20231124	-41.86	1400	20230726	31.43	2745	-32.97	20240409	1633	12.68	20240626	3165	-41.86	20231124	1400	31.43	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
174	20240702	121140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1843	42	2	2.33	7604437	4018	72.11	1949	1949	1801	2340	1261	1801	1892.59	8.84	-33	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	919	-8.19	3.00	12	0.01	-225.00	615.00	3165	20231124	-41.77	1400	20230726	31.64	2745	-32.86	20240409	1633	12.86	20240626	3165	-41.77	20231124	1400	31.64	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
175	20240702	111139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1844	43	2	2.39	7582318	4006	71.90	1949	1949	1801	2340	1261	1801	1892.74	8.84	-33	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	920	-8.20	3.00	12	0.01	-225.00	615.00	3165	20231124	-41.74	1400	20230726	31.71	2745	-32.82	20240409	1633	12.92	20240626	3165	-41.74	20231124	1400	31.71	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
176	20240702	101138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1844	43	2	2.39	7562037	3995	71.70	1949	1949	1801	2340	1261	1801	1892.88	8.84	-33	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	920	-8.20	3.00	12	0.01	-225.00	615.00	3165	20231124	-41.74	1400	20230726	31.71	2745	-32.82	20240409	1633	12.92	20240626	3165	-41.74	20231124	1400	31.71	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
177	20240702	091140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1859	58	2	3.22	6364161	3339	59.92	1949	1949	1850	2340	1261	1801	1906.01	8.84	-21	1811	1806	1798	1793	1785	1808	1795	50	539	100	1220	1	1	49871911	927	-8.26	3.02	12	0.01	-225.00	615.00	3165	20231124	-41.26	1400	20230726	32.79	2745	-32.28	20240409	1633	13.84	20240626	3165	-41.26	20231124	1400	32.79	20230726	0.21	N	369370	100	49 억	4410495	N	N	N	N
178	20240701	161134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1801	52	2	2.97	10027524	5572	197.45	1798	1803	1790	2270	1225	1749	1799.63	8.85	-1519	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	898	-8.00	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.10	1400	20230726	28.64	2745	-34.39	20240409	1633	10.29	20240626	3165	-43.10	20231124	1400	28.64	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
179	20240701	151137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1794	45	2	2.57	9359118	5200	184.27	1798	1803	1794	2270	1225	1749	1799.83	8.85	-1510	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	895	-7.97	2.92	12	0.01	-225.00	615.00	3165	20231124	-43.32	1400	20230726	28.14	2745	-34.64	20240409	1633	9.86	20240626	3165	-43.32	20231124	1400	28.14	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
180	20240701	141135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1802	53	2	3.03	5745685	3192	113.11	1798	1803	1797	2270	1225	1749	1800.03	8.85	-96	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.06	1400	20230726	28.71	2745	-34.35	20240409	1633	10.35	20240626	3165	-43.06	20231124	1400	28.71	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
181	20240701	131136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1802	53	2	3.03	5742081	3190	113.04	1798	1803	1797	2270	1225	1749	1800.03	8.85	-96	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.06	1400	20230726	28.71	2745	-34.35	20240409	1633	10.35	20240626	3165	-43.06	20231124	1400	28.71	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
182	20240701	121136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1802	53	2	3.03	5506193	3059	108.40	1798	1803	1797	2270	1225	1749	1800.00	8.85	-96	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.06	1400	20230726	28.71	2745	-34.35	20240409	1633	10.35	20240626	3165	-43.06	20231124	1400	28.71	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
183	20240701	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1802	53	2	3.03	4485231	2492	88.31	1798	1803	1797	2270	1225	1749	1799.85	8.85	-96	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	899	-8.01	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.06	1400	20230726	28.71	2745	-34.35	20240409	1633	10.35	20240626	3165	-43.06	20231124	1400	28.71	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
184	20240701	101131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	51	2	2.92	4355565	2420	85.75	1798	1803	1797	2270	1225	1749	1799.82	8.85	-96	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	898	-8.00	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N
185	20240701	091129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	54	2	3.09	262542	146	5.17	1798	1803	1797	2270	1225	1749	1798.23	8.85	20	1811	1780	1749	1718	1687	1764	1702	50	521	100	1180	1	1	49871911	899	-8.01	2.93	12	0.00	-225.00	615.00	3165	20231124	-43.03	1400	20230726	28.79	2745	-34.32	20240409	1633	10.41	20240626	3165	-43.03	20231124	1400	28.79	20230726	0.21	N	369370	100	49 억	4412003	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History