KissMeData/188260/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	80	2	2.77	37767175	12685	127.45	2895	3080	2865	3755	2025	2890	2977.31	0.04	-660	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	213	-2.23	1.36	12	0.18	-1334.00	2190.00	9910	20231106	-70.03	2850	20240726	4.21	4600	-35.43	20240108	2850	4.21	20240726	9910	-70.03	20231106	2850	4.21	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
3	20240731	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	115	2	3.98	35684380	11986	120.43	2895	3080	2865	3755	2025	2890	2977.17	0.04	-686	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	215	-2.25	1.37	12	0.17	-1334.00	2190.00	9910	20231106	-69.68	2850	20240726	5.44	4600	-34.67	20240108	2850	5.44	20240726	9910	-69.68	20231106	2850	5.44	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
4	20240731	140944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	10	2	0.35	18958955	6477	65.08	2895	3000	2865	3755	2025	2890	2927.12	0.04	-519	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	208	-2.17	1.32	12	0.09	-1334.00	2190.00	9910	20231106	-70.74	2850	20240726	1.75	4600	-36.96	20240108	2850	1.75	20240726	9910	-70.74	20231106	2850	1.75	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
5	20240731	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2940	50	2	1.73	15601885	5326	53.51	2895	3000	2865	3755	2025	2890	2929.38	0.04	-666	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	210	-2.20	1.34	12	0.07	-1334.00	2190.00	9910	20231106	-70.33	2850	20240726	3.16	4600	-36.09	20240108	2850	3.16	20240726	9910	-70.33	20231106	2850	3.16	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
6	20240731	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	75	2	2.60	14337060	4897	49.20	2895	3000	2865	3755	2025	2890	2927.72	0.04	-580	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	212	-2.22	1.35	12	0.07	-1334.00	2190.00	9910	20231106	-70.08	2850	20240726	4.04	4600	-35.54	20240108	2850	4.04	20240726	9910	-70.08	20231106	2850	4.04	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
7	20240731	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2945	55	2	1.90	13629185	4658	46.80	2895	3000	2865	3755	2025	2890	2925.97	0.04	-478	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	211	-2.21	1.34	12	0.07	-1334.00	2190.00	9910	20231106	-70.28	2850	20240726	3.33	4600	-35.98	20240108	2850	3.33	20240726	9910	-70.28	20231106	2850	3.33	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
8	20240731	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	10	2	0.35	11465070	3921	39.40	2895	3000	2865	3755	2025	2890	2924.02	0.04	-476	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	208	-2.17	1.32	12	0.05	-1334.00	2190.00	9910	20231106	-70.74	2850	20240726	1.75	4600	-36.96	20240108	2850	1.75	20240726	9910	-70.74	20231106	2850	1.75	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
9	20240731	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	0	3	0.00	1797700	619	6.22	2895	2960	2890	3755	2025	2890	2904.20	0.04	-80	3053	2971	2923	2841	2793	2947	2817	36	865	500	1730	5	1	7157710	207	-2.17	1.32	12	0.01	-1334.00	2190.00	9910	20231106	-70.84	2850	20240726	1.40	4600	-37.17	20240108	2850	1.40	20240726	9910	-70.84	20231106	2850	1.40	20240726	0.16	N	188260	500	35 억	2668	N	N	N	N
10	20240730	160915	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2890	-10	5	-0.34	28243240	9731	182.60	2915	3005	2875	3770	2030	2900	2902.40	0.04	41	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	207	-2.17	1.32	12	0.14	-1334.00	2190.00	9910	20231106	-70.84	2850	20240726	1.40	4600	-37.17	20240108	2850	1.40	20240726	9910	-70.84	20231106	2850	1.40	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
11	20240730	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2905	5	2	0.17	15449325	5305	99.55	2915	3005	2875	3770	2030	2900	2912.22	0.04	172	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	208	-2.18	1.33	12	0.07	-1334.00	2190.00	9910	20231106	-70.69	2850	20240726	1.93	4600	-36.85	20240108	2850	1.93	20240726	9910	-70.69	20231106	2850	1.93	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
12	20240730	140922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2945	45	2	1.55	13795775	4736	88.87	2915	3005	2875	3770	2030	2900	2912.96	0.04	40	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	211	-2.21	1.34	12	0.07	-1334.00	2190.00	9910	20231106	-70.28	2850	20240726	3.33	4600	-35.98	20240108	2850	3.33	20240726	9910	-70.28	20231106	2850	3.33	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
13	20240730	130926	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2945	45	2	1.55	13295935	4566	85.68	2915	3005	2875	3770	2030	2900	2911.94	0.04	45	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	211	-2.21	1.34	12	0.06	-1334.00	2190.00	9910	20231106	-70.28	2850	20240726	3.33	4600	-35.98	20240108	2850	3.33	20240726	9910	-70.28	20231106	2850	3.33	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
14	20240730	120919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	0	3	0.00	12523745	4303	80.75	2915	3005	2875	3770	2030	2900	2910.47	0.04	60	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	208	-2.17	1.32	12	0.06	-1334.00	2190.00	9910	20231106	-70.74	2850	20240726	1.75	4600	-36.96	20240108	2850	1.75	20240726	9910	-70.74	20231106	2850	1.75	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
15	20240730	110925	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2880	-20	5	-0.69	12270800	4216	79.11	2915	3005	2875	3770	2030	2900	2910.53	0.04	60	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	206	-2.16	1.32	12	0.06	-1334.00	2190.00	9910	20231106	-70.94	2850	20240726	1.05	4600	-37.39	20240108	2850	1.05	20240726	9910	-70.94	20231106	2850	1.05	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
16	20240730	100931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2935	35	2	1.21	2017045	685	12.85	2915	3005	2915	3770	2030	2900	2944.59	0.04	-55	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	210	-2.20	1.34	12	0.01	-1334.00	2190.00	9910	20231106	-70.38	2850	20240726	2.98	4600	-36.20	20240108	2850	2.98	20240726	9910	-70.38	20231106	2850	2.98	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
17	20240730	090935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	95	2	3.28	711465	239	4.48	2915	3005	2915	3770	2030	2900	2976.84	0.04	-50	3100	3000	2950	2850	2800	2975	2825	36	870	500	1740	5	1	7157710	214	-2.25	1.37	12	0.00	-1334.00	2190.00	9910	20231106	-69.78	2850	20240726	5.09	4600	-34.89	20240108	2850	5.09	20240726	9910	-69.78	20231106	2850	5.09	20240726	0.16	N	188260	500	35 억	2627	N	N	N	N
18	20240729	160914	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2900	-20	5	-0.68	15577425	5329	35.07	2925	3050	2900	3795	2045	2920	2923.14	0.04	-343	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	208	-2.17	1.32	12	0.07	-1334.00	2190.00	9910	20231106	-70.74	2850	20240726	1.75	4600	-36.96	20240108	2850	1.75	20240726	9910	-70.74	20231106	2850	1.75	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
19	20240729	150929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	14278085	4881	32.12	2925	3050	2900	3795	2045	2920	2925.24	0.04	-313	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	209	-2.19	1.33	12	0.07	-1334.00	2190.00	9910	20231106	-70.53	2850	20240726	2.46	4600	-36.52	20240108	2850	2.46	20240726	9910	-70.53	20231106	2850	2.46	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
20	20240729	140935	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	0	3	0.00	14219740	4861	31.99	2925	3050	2900	3795	2045	2920	2925.27	0.04	-313	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	209	-2.19	1.33	12	0.07	-1334.00	2190.00	9910	20231106	-70.53	2850	20240726	2.46	4600	-36.52	20240108	2850	2.46	20240726	9910	-70.53	20231106	2850	2.46	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
21	20240729	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2910	-10	5	-0.34	9579320	3267	21.50	2925	3050	2900	3795	2045	2920	2932.15	0.04	67	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	208	-2.18	1.33	12	0.05	-1334.00	2190.00	9910	20231106	-70.64	2850	20240726	2.11	4600	-36.74	20240108	2850	2.11	20240726	9910	-70.64	20231106	2850	2.11	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
22	20240729	120930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	45	2	1.54	3978775	1347	8.87	2925	3050	2925	3795	2045	2920	2953.80	0.04	4	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	212	-2.22	1.35	12	0.02	-1334.00	2190.00	9910	20231106	-70.08	2850	20240726	4.04	4600	-35.54	20240108	2850	4.04	20240726	9910	-70.08	20231106	2850	4.04	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
23	20240729	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	55	2	1.88	3409210	1155	7.60	2925	3050	2925	3795	2045	2920	2951.70	0.04	5	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	213	-2.23	1.36	12	0.02	-1334.00	2190.00	9910	20231106	-69.98	2850	20240726	4.39	4600	-35.33	20240108	2850	4.39	20240726	9910	-69.98	20231106	2850	4.39	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
24	20240729	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2955	35	2	1.20	2089570	706	4.65	2925	3050	2925	3795	2045	2920	2959.73	0.04	-38	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	212	-2.22	1.35	12	0.01	-1334.00	2190.00	9910	20231106	-70.18	2850	20240726	3.68	4600	-35.76	20240108	2850	3.68	20240726	9910	-70.18	20231106	2850	3.68	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
25	20240729	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2945	25	2	0.86	701115	236	1.55	2925	3050	2925	3795	2045	2920	2970.83	0.04	-24	3060	2990	2920	2850	2780	2955	2815	36	875	500	1750	5	1	7157710	211	-2.21	1.34	12	0.00	-1334.00	2190.00	9910	20231106	-70.28	2850	20240726	3.33	4600	-35.98	20240108	2850	3.33	20240726	9910	-70.28	20231106	2850	3.33	20240726	0.16	N	188260	500	35 억	2928	N	N	N	N
26	20240726	160905	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2920	-75	5	-2.50	44171535	15189	100.82	2965	2990	2850	3890	2100	2995	2908.13	0.06	-1604	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	209	-2.19	1.33	12	0.21	-1334.00	2190.00	9910	20231106	-70.53	2850	20240726	2.46	4600	-36.52	20240108	2850	2.46	20240726	9910	-70.53	20231106	2850	2.46	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
27	20240726	150913	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2910	-85	5	-2.84	42729080	14695	97.54	2965	2990	2850	3890	2100	2995	2907.73	0.06	-1552	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	208	-2.18	1.33	12	0.21	-1334.00	2190.00	9910	20231106	-70.64	2850	20240726	2.11	4600	-36.74	20240108	2850	2.11	20240726	9910	-70.64	20231106	2850	2.11	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
28	20240726	140914	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2900	-95	5	-3.17	41211065	14173	94.07	2965	2990	2850	3890	2100	2995	2907.72	0.06	-1381	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	208	-2.17	1.32	12	0.20	-1334.00	2190.00	9910	20231106	-70.74	2850	20240726	1.75	4600	-36.96	20240108	2850	1.75	20240726	9910	-70.74	20231106	2850	1.75	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
29	20240726	130916	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2905	-90	5	-3.01	40649590	13980	92.79	2965	2990	2850	3890	2100	2995	2907.70	0.06	-1290	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	208	-2.18	1.33	12	0.20	-1334.00	2190.00	9910	20231106	-70.69	2850	20240726	1.93	4600	-36.85	20240108	2850	1.93	20240726	9910	-70.69	20231106	2850	1.93	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
30	20240726	120918	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2905	-90	5	-3.01	38340170	13185	87.51	2965	2990	2850	3890	2100	2995	2907.86	0.06	-1263	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	208	-2.18	1.33	12	0.18	-1334.00	2190.00	9910	20231106	-70.69	2850	20240726	1.93	4600	-36.85	20240108	2850	1.93	20240726	9910	-70.69	20231106	2850	1.93	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
31	20240726	110920	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2930	-65	5	-2.17	32394250	11135	73.91	2965	2990	2850	3890	2100	2995	2909.23	0.06	-174	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	210	-2.20	1.34	12	0.16	-1334.00	2190.00	9910	20231106	-70.43	2850	20240726	2.81	4600	-36.30	20240108	2850	2.81	20240726	9910	-70.43	20231106	2850	2.81	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
32	20240726	100913	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	2920	-75	5	-2.50	17314310	5952	39.51	2965	2990	2850	3890	2100	2995	2908.99	0.06	1090	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	209	-2.19	1.33	12	0.08	-1334.00	2190.00	9910	20231106	-70.53	2850	20240726	2.46	4600	-36.52	20240108	2850	2.46	20240726	9910	-70.53	20231106	2850	2.46	20240726	0.16	N	188260	500	35 억	4547	N	N	N	N
33	20240726	090911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	-70	5	-2.34	4452745	1516	10.06	2965	2990	2890	3890	2100	2995	2937.17	0.06	309	3165	3080	3000	2915	2835	3122	2957	36	895	500	1790	5	1	7157710	209	-2.19	1.34	12	0.02	-1334.00	2190.00	9910	20231106	-70.48	2880	20240628	1.56	4600	-36.41	20240108	2880	1.56	20240628	9910	-70.48	20231106	2880	1.56	20240628	0.16	N	188260	500	35 억	4547	N	N	N	N
34	20240725	160910	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	75	2	2.57	45145545	15066	68.09	2920	3085	2920	3795	2045	2920	2996.52	0.07	-594	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	214	-2.25	1.37	12	0.21	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
35	20240725	150921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	45	2	1.54	44133370	14727	66.56	2920	3085	2920	3795	2045	2920	2996.77	0.07	-502	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	212	-2.22	1.35	12	0.21	-1334.00	2190.00	9910	20231106	-70.08	2880	20240628	2.95	4600	-35.54	20240108	2880	2.95	20240628	9910	-70.08	20231106	2880	2.95	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
36	20240725	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	105	2	3.60	37170090	12392	56.01	2920	3085	2920	3795	2045	2920	2999.52	0.07	-872	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	217	-2.27	1.38	12	0.17	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
37	20240725	130911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	50	2	1.71	26784955	8951	40.45	2920	3085	2920	3795	2045	2920	2992.40	0.07	-600	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	213	-2.23	1.36	12	0.13	-1334.00	2190.00	9910	20231106	-70.03	2880	20240628	3.12	4600	-35.43	20240108	2880	3.12	20240628	9910	-70.03	20231106	2880	3.12	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
38	20240725	120918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	70	2	2.40	25797565	8618	38.95	2920	3085	2920	3795	2045	2920	2993.45	0.07	-273	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	214	-2.24	1.37	12	0.12	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
39	20240725	110915	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	55	2	1.88	25214780	8422	38.06	2920	3085	2920	3795	2045	2920	2993.92	0.07	-273	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	213	-2.23	1.36	12	0.12	-1334.00	2190.00	9910	20231106	-69.98	2880	20240628	3.30	4600	-35.33	20240108	2880	3.30	20240628	9910	-69.98	20231106	2880	3.30	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
40	20240725	100909	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	50	2	1.71	23104610	7712	34.85	2920	3085	2920	3795	2045	2920	2995.93	0.07	-220	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	213	-2.23	1.36	12	0.11	-1334.00	2190.00	9910	20231106	-70.03	2880	20240628	3.12	4600	-35.43	20240108	2880	3.12	20240628	9910	-70.03	20231106	2880	3.12	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
41	20240725	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2925	5	2	0.17	5082320	1739	7.86	2920	2950	2920	3795	2045	2920	2922.55	0.07	-164	3093	3006	2963	2876	2833	2985	2855	36	875	500	1750	5	1	7157710	209	-2.19	1.34	12	0.02	-1334.00	2190.00	9910	20231106	-70.48	2880	20240628	1.56	4600	-36.41	20240108	2880	1.56	20240628	9910	-70.48	20231106	2880	1.56	20240628	0.16	N	188260	500	35 억	5116	N	N	N	N
42	20240724	160905	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2920	-100	5	-3.31	65787650	22124	171.16	2995	3050	2920	3925	2115	3020	2976.12	0.09	-1519	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	209	-2.19	1.33	12	0.31	-1334.00	2190.00	9910	20231106	-70.53	2880	20240628	1.39	4600	-36.52	20240108	2880	1.39	20240628	9910	-70.53	20231106	2880	1.39	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
43	20240724	150919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2985	-35	5	-1.16	24895315	8339	64.51	2995	3050	2930	3925	2115	3020	2985.41	0.09	463	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	214	-2.24	1.36	12	0.12	-1334.00	2190.00	9910	20231106	-69.88	2880	20240628	3.65	4600	-35.11	20240108	2880	3.65	20240628	9910	-69.88	20231106	2880	3.65	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
44	20240724	140912	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-25	5	-0.83	8032730	2656	20.55	2995	3050	2980	3925	2115	3020	3024.37	0.09	-393	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	214	-2.25	1.37	12	0.04	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
45	20240724	130919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3015	-5	5	-0.17	7763165	2566	19.85	2995	3050	2980	3925	2115	3020	3025.40	0.09	-303	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	216	-2.26	1.38	12	0.04	-1334.00	2190.00	9910	20231106	-69.58	2880	20240628	4.69	4600	-34.46	20240108	2880	4.69	20240628	9910	-69.58	20231106	2880	4.69	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
46	20240724	120916	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3015	-5	5	-0.17	7763165	2566	19.85	2995	3050	2980	3925	2115	3020	3025.40	0.09	-303	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	216	-2.26	1.38	12	0.04	-1334.00	2190.00	9910	20231106	-69.58	2880	20240628	4.69	4600	-34.46	20240108	2880	4.69	20240628	9910	-69.58	20231106	2880	4.69	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
47	20240724	110913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-25	5	-0.83	7210425	2381	18.42	2995	3050	2995	3925	2115	3020	3028.32	0.09	-208	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	214	-2.25	1.37	12	0.03	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
48	20240724	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	30	2	0.99	3614945	1187	9.18	2995	3050	2995	3925	2115	3020	3045.45	0.09	-25	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	218	-2.29	1.39	12	0.02	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
49	20240724	090906	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3045	25	2	0.83	2049555	673	5.21	2995	3050	2995	3925	2115	3020	3045.40	0.09	-25	3086	3052	3001	2967	2916	3070	2985	36	905	500	1810	5	1	7157710	218	-2.28	1.39	12	0.01	-1334.00	2190.00	9910	20231106	-69.27	2880	20240628	5.73	4600	-33.80	20240108	2880	5.73	20240628	9910	-69.27	20231106	2880	5.73	20240628	0.16	N	188260	500	35 억	6630	N	N	N	N
50	20240723	160901	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	10	2	0.33	38416260	12926	73.26	3000	3035	2950	3910	2110	3010	2972.01	0.10	-730	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	216	-2.26	1.38	12	0.18	-1334.00	2190.00	9910	20231106	-69.53	2880	20240628	4.86	4600	-34.35	20240108	2880	4.86	20240628	9910	-69.53	20231106	2880	4.86	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
51	20240723	150922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	-35	5	-1.16	37794730	12719	72.08	3000	3035	2950	3910	2110	3010	2971.52	0.10	-656	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.18	-1334.00	2190.00	9910	20231106	-69.98	2880	20240628	3.30	4600	-35.33	20240108	2880	3.30	20240628	9910	-69.98	20231106	2880	3.30	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
52	20240723	140904	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2985	-25	5	-0.83	36359375	12236	69.35	3000	3035	2950	3910	2110	3010	2971.51	0.10	-489	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	214	-2.24	1.36	12	0.17	-1334.00	2190.00	9910	20231106	-69.88	2880	20240628	3.65	4600	-35.11	20240108	2880	3.65	20240628	9910	-69.88	20231106	2880	3.65	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
53	20240723	130859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-45	5	-1.50	35520055	11953	67.74	3000	3035	2950	3910	2110	3010	2971.64	0.10	-489	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	212	-2.22	1.35	12	0.17	-1334.00	2190.00	9910	20231106	-70.08	2880	20240628	2.95	4600	-35.54	20240108	2880	2.95	20240628	9910	-70.08	20231106	2880	2.95	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
54	20240723	120905	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3015	5	2	0.17	28604120	9615	54.49	3000	3035	2950	3910	2110	3010	2974.95	0.10	-227	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	216	-2.26	1.38	12	0.13	-1334.00	2190.00	9910	20231106	-69.58	2880	20240628	4.69	4600	-34.46	20240108	2880	4.69	20240628	9910	-69.58	20231106	2880	4.69	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
55	20240723	110907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	-40	5	-1.33	27132565	9125	51.71	3000	3010	2950	3910	2110	3010	2973.43	0.10	-187	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.13	-1334.00	2190.00	9910	20231106	-70.03	2880	20240628	3.12	4600	-35.43	20240108	2880	3.12	20240628	9910	-70.03	20231106	2880	3.12	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
56	20240723	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2970	-40	5	-1.33	7779215	2619	14.84	3000	3005	2960	3910	2110	3010	2970.30	0.10	32	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.04	-1334.00	2190.00	9910	20231106	-70.03	2880	20240628	3.12	4600	-35.43	20240108	2880	3.12	20240628	9910	-70.03	20231106	2880	3.12	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
57	20240723	090911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-15	5	-0.50	410855	137	0.78	3000	3000	2995	3910	2110	3010	2998.94	0.10	-15	3056	3032	3006	2982	2956	3020	2970	36	900	500	1800	5	1	7157710	214	-2.25	1.37	12	0.00	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	7383	N	N	N	N
58	20240722	160856	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	-25	5	-0.82	52954320	17621	207.62	3030	3030	2980	3945	2125	3035	3005.18	0.13	-1626	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	215	-2.26	1.37	12	0.25	-1334.00	2190.00	9910	20231106	-69.63	2880	20240628	4.51	4600	-34.57	20240108	2880	4.51	20240628	9910	-69.63	20231106	2880	4.51	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
59	20240722	150903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	-45	5	-1.48	49538205	16485	194.24	3030	3030	2980	3945	2125	3035	3005.05	0.13	-1427	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	214	-2.24	1.37	12	0.23	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
60	20240722	140910	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	-30	5	-0.99	41807755	13901	163.79	3030	3030	2980	3945	2125	3035	3007.54	0.13	-1362	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.19	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
61	20240722	130905	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-35	5	-1.15	41460920	13785	162.42	3030	3030	2980	3945	2125	3035	3007.68	0.13	-1259	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.19	-1334.00	2190.00	9910	20231106	-69.73	2880	20240628	4.17	4600	-34.78	20240108	2880	4.17	20240628	9910	-69.73	20231106	2880	4.17	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
62	20240722	120902	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-35	5	-1.15	29748150	9888	116.51	3030	3030	2980	3945	2125	3035	3008.51	0.13	-1210	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.14	-1334.00	2190.00	9910	20231106	-69.73	2880	20240628	4.17	4600	-34.78	20240108	2880	4.17	20240628	9910	-69.73	20231106	2880	4.17	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
63	20240722	110901	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	-45	5	-1.48	15880735	5278	62.19	3030	3030	2980	3945	2125	3035	3008.85	0.13	-1006	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	214	-2.24	1.37	12	0.07	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
64	20240722	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	-25	5	-0.82	10560035	3504	41.29	3030	3030	2985	3945	2125	3035	3013.71	0.13	-24	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	215	-2.26	1.37	12	0.05	-1334.00	2190.00	9910	20231106	-69.63	2880	20240628	4.51	4600	-34.57	20240108	2880	4.51	20240628	9910	-69.63	20231106	2880	4.51	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
65	20240722	090904	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-40	5	-1.32	672780	223	2.63	3030	3030	2995	3945	2125	3035	3016.95	0.13	12	3101	3067	3021	2987	2941	3045	2965	36	910	500	1820	5	1	7157710	214	-2.25	1.37	12	0.00	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	9003	N	N	N	N
66	20240719	160839	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-15	5	-0.49	25446355	8487	96.68	3040	3055	2975	3965	2135	3050	2998.27	0.13	-594	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	217	-2.28	1.39	12	0.12	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
67	20240719	150849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	-60	5	-1.97	23838030	7957	90.65	3040	3055	2975	3965	2135	3050	2995.86	0.13	-468	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	214	-2.24	1.37	12	0.11	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
68	20240719	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	-75	5	-2.46	16504885	5508	62.75	3040	3055	2975	3965	2135	3050	2996.53	0.13	-217	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	213	-2.23	1.36	12	0.08	-1334.00	2190.00	9910	20231106	-69.98	2880	20240628	3.30	4600	-35.33	20240108	2880	3.30	20240628	9910	-69.98	20231106	2880	3.30	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
69	20240719	130842	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-55	5	-1.80	9896095	3294	37.53	3040	3055	2980	3965	2135	3050	3004.28	0.13	-233	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	214	-2.25	1.37	12	0.05	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
70	20240719	120844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3030	-20	5	-0.66	9871920	3286	37.43	3040	3055	2980	3965	2135	3050	3004.24	0.13	-233	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	217	-2.27	1.38	12	0.05	-1334.00	2190.00	9910	20231106	-69.42	2880	20240628	5.21	4600	-34.13	20240108	2880	5.21	20240628	9910	-69.42	20231106	2880	5.21	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
71	20240719	110850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	-60	5	-1.97	7628270	2544	28.98	3040	3040	2980	3965	2135	3050	2998.53	0.13	-129	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	214	-2.24	1.37	12	0.04	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
72	20240719	100813	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-25	5	-0.82	1311390	434	4.94	3040	3040	3000	3965	2135	3050	3021.64	0.13	-61	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	217	-2.27	1.38	12	0.01	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
73	20240719	090856	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-50	5	-1.64	671945	222	2.53	3040	3040	3000	3965	2135	3050	3026.78	0.13	-31	3126	3087	3021	2982	2916	3107	3002	36	915	500	1830	5	1	7157710	215	-2.25	1.37	12	0.00	-1334.00	2190.00	9910	20231106	-69.73	2880	20240628	4.17	4600	-34.78	20240108	2880	4.17	20240628	9910	-69.73	20231106	2880	4.17	20240628	0.16	N	188260	500	35 억	9614	N	N	N	N
74	20240718	160834	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	15	2	0.49	26495150	8778	270.18	3030	3060	2955	3945	2125	3035	3018.36	0.15	-853	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	218	-2.29	1.39	12	0.12	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
75	20240718	150843	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	-30	5	-0.99	25107765	8322	256.14	3030	3060	2955	3945	2125	3035	3017.03	0.15	-728	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.12	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
76	20240718	140836	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3045	10	2	0.33	22961290	7612	234.29	3030	3060	2955	3945	2125	3035	3016.46	0.15	-605	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	218	-2.28	1.39	12	0.11	-1334.00	2190.00	9910	20231106	-69.27	2880	20240628	5.73	4600	-33.80	20240108	2880	5.73	20240628	9910	-69.27	20231106	2880	5.73	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
77	20240718	130838	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3040	5	2	0.16	17874340	5938	182.76	3030	3045	2955	3945	2125	3035	3010.16	0.15	-430	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	218	-2.28	1.39	12	0.08	-1334.00	2190.00	9910	20231106	-69.32	2880	20240628	5.56	4600	-33.91	20240108	2880	5.56	20240628	9910	-69.32	20231106	2880	5.56	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
78	20240718	120838	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-10	5	-0.33	15835405	5265	162.05	3030	3045	2955	3945	2125	3035	3007.67	0.15	-332	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	217	-2.27	1.38	12	0.07	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
79	20240718	110844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	-15	5	-0.49	15158880	5041	155.16	3030	3045	2955	3945	2125	3035	3007.12	0.15	-253	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	216	-2.26	1.38	12	0.07	-1334.00	2190.00	9910	20231106	-69.53	2880	20240628	4.86	4600	-34.35	20240108	2880	4.86	20240628	9910	-69.53	20231106	2880	4.86	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
80	20240718	100844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-55	5	-1.81	11593935	3853	118.59	3030	3045	2955	3945	2125	3035	3009.07	0.15	-126	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	213	-2.23	1.36	12	0.05	-1334.00	2190.00	9910	20231106	-69.93	2880	20240628	3.47	4600	-35.22	20240108	2880	3.47	20240628	9910	-69.93	20231106	2880	3.47	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
81	20240718	090844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	-30	5	-0.99	6725115	2222	68.39	3030	3045	3005	3945	2125	3035	3026.60	0.15	-101	3105	3070	3035	3000	2965	3052	2982	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.03	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.16	N	188260	500	35 억	10440	N	N	N	N
82	20240717	160920	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-30	5	-0.98	9825465	3249	36.60	3065	3070	3000	3980	2150	3065	3024.04	0.15	-572	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	217	-2.28	1.39	12	0.05	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
83	20240717	150925	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-30	5	-0.98	9216105	3048	34.33	3065	3070	3000	3980	2150	3065	3023.66	0.15	-557	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	217	-2.28	1.39	12	0.04	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
84	20240717	140922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-40	5	-1.31	6487470	2142	24.13	3065	3070	3010	3980	2150	3065	3028.70	0.15	-301	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	217	-2.27	1.38	12	0.03	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
85	20240717	130921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-30	5	-0.98	6329745	2090	23.54	3065	3070	3010	3980	2150	3065	3028.59	0.15	-278	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	217	-2.28	1.39	12	0.03	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
86	20240717	120922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	-45	5	-1.47	2468980	812	9.15	3065	3070	3010	3980	2150	3065	3040.62	0.15	-58	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	216	-2.26	1.38	12	0.01	-1334.00	2190.00	9910	20231106	-69.53	2880	20240628	4.86	4600	-34.35	20240108	2880	4.86	20240628	9910	-69.53	20231106	2880	4.86	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
87	20240717	110923	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3055	-10	5	-0.33	1809450	595	6.70	3065	3070	3010	3980	2150	3065	3041.09	0.15	-26	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	219	-2.29	1.39	12	0.01	-1334.00	2190.00	9910	20231106	-69.17	2880	20240628	6.08	4600	-33.59	20240108	2880	6.08	20240628	9910	-69.17	20231106	2880	6.08	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
88	20240717	100922	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3065	0	3	0.00	475020	155	1.75	3065	3070	3050	3980	2150	3065	3064.65	0.15	-26	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	219	-2.30	1.40	12	0.00	-1334.00	2190.00	9910	20231106	-69.07	2880	20240628	6.42	4600	-33.37	20240108	2880	6.42	20240628	9910	-69.07	20231106	2880	6.42	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
89	20240717	090733	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	-15	5	-0.49	407650	133	1.50	3065	3070	3050	3980	2150	3065	3065.04	0.15	-26	3181	3122	3071	3012	2961	3097	2987	36	915	500	1830	5	1	7157710	218	-2.29	1.39	12	0.00	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.16	N	188260	500	35 억	11016	N	N	N	N
90	20240716	160924	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3065	-65	5	-2.08	27210535	8878	251.50	3125	3130	3020	4065	2195	3130	3064.94	0.17	-952	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	219	-2.30	1.40	12	0.12	-1334.00	2190.00	9910	20231106	-69.07	2880	20240628	6.42	4600	-33.37	20240108	2880	6.42	20240628	9910	-69.07	20231106	2880	6.42	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
91	20240716	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3070	-60	5	-1.92	19111580	6246	176.94	3125	3125	3020	4065	2195	3130	3059.81	0.17	-590	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	220	-2.30	1.40	12	0.09	-1334.00	2190.00	9910	20231106	-69.02	2880	20240628	6.60	4600	-33.26	20240108	2880	6.60	20240628	9910	-69.02	20231106	2880	6.60	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
92	20240716	140930	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3030	-100	5	-3.19	18694350	6109	173.06	3125	3125	3020	4065	2195	3130	3060.13	0.17	-515	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	217	-2.27	1.38	12	0.09	-1334.00	2190.00	9910	20231106	-69.42	2880	20240628	5.21	4600	-34.13	20240108	2880	5.21	20240628	9910	-69.42	20231106	2880	5.21	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
93	20240716	130929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3040	-90	5	-2.88	16745980	5469	154.93	3125	3125	3020	4065	2195	3130	3061.98	0.17	-279	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	218	-2.28	1.39	12	0.08	-1334.00	2190.00	9910	20231106	-69.32	2880	20240628	5.56	4600	-33.91	20240108	2880	5.56	20240628	9910	-69.32	20231106	2880	5.56	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
94	20240716	120927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-40	5	-1.28	10538085	3434	97.28	3125	3125	3040	4065	2195	3130	3068.75	0.17	-357	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	221	-2.32	1.41	12	0.05	-1334.00	2190.00	9910	20231106	-68.82	2880	20240628	7.29	4600	-32.83	20240108	2880	7.29	20240628	9910	-68.82	20231106	2880	7.29	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
95	20240716	110927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	-80	5	-2.56	9287850	3027	85.75	3125	3125	3050	4065	2195	3130	3068.33	0.17	-181	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	218	-2.29	1.39	12	0.04	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
96	20240716	100929	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3055	-75	5	-2.40	5006705	1627	46.09	3125	3125	3055	4065	2195	3130	3077.26	0.17	-32	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	219	-2.29	1.39	12	0.02	-1334.00	2190.00	9910	20231106	-69.17	2880	20240628	6.08	4600	-33.59	20240108	2880	6.08	20240628	9910	-69.17	20231106	2880	6.08	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
97	20240716	090927	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-40	5	-1.28	562455	180	5.10	3125	3125	3090	4065	2195	3130	3124.75	0.17	-67	3210	3170	3130	3090	3050	3150	3070	36	935	500	1870	5	1	7157710	221	-2.32	1.41	12	0.00	-1334.00	2190.00	9910	20231106	-68.82	2880	20240628	7.29	4600	-32.83	20240108	2880	7.29	20240628	9910	-68.82	20231106	2880	7.29	20240628	0.16	N	188260	500	35 억	11955	N	N	N	N
98	20240715	160913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-30	5	-0.95	10978945	3529	54.53	3140	3170	3090	4105	2215	3160	3111.06	0.18	-819	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.05	-1334.00	2190.00	9910	20231106	-68.42	2880	20240628	8.68	4600	-31.96	20240108	2880	8.68	20240628	9910	-68.42	20231106	2880	8.68	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
99	20240715	150920	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	-50	5	-1.58	8696135	2799	43.25	3140	3170	3090	4105	2215	3160	3106.87	0.18	-740	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	223	-2.33	1.42	12	0.04	-1334.00	2190.00	9910	20231106	-68.62	2880	20240628	7.99	4600	-32.39	20240108	2880	7.99	20240628	9910	-68.62	20231106	2880	7.99	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
100	20240715	140918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	-60	5	-1.90	7576095	2439	37.69	3140	3170	3090	4105	2215	3160	3106.23	0.18	-623	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	222	-2.32	1.42	12	0.03	-1334.00	2190.00	9910	20231106	-68.72	2880	20240628	7.64	4600	-32.61	20240108	2880	7.64	20240628	9910	-68.72	20231106	2880	7.64	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
101	20240715	130919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-30	5	-0.95	6284985	2022	31.24	3140	3170	3090	4105	2215	3160	3108.30	0.18	-343	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.03	-1334.00	2190.00	9910	20231106	-68.42	2880	20240628	8.68	4600	-31.96	20240108	2880	8.68	20240628	9910	-68.42	20231106	2880	8.68	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
102	20240715	120918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-25	5	-0.79	6175435	1987	30.70	3140	3170	3090	4105	2215	3160	3107.92	0.18	-318	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.03	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
103	20240715	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	-60	5	-1.90	5362260	1726	26.67	3140	3170	3090	4105	2215	3160	3106.76	0.18	-173	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	222	-2.32	1.42	12	0.02	-1334.00	2190.00	9910	20231106	-68.72	2880	20240628	7.64	4600	-32.61	20240108	2880	7.64	20240628	9910	-68.72	20231106	2880	7.64	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
104	20240715	100918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	-60	5	-1.90	4446395	1430	22.10	3140	3170	3090	4105	2215	3160	3109.37	0.18	-109	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	222	-2.32	1.42	12	0.02	-1334.00	2190.00	9910	20231106	-68.72	2880	20240628	7.64	4600	-32.61	20240108	2880	7.64	20240628	9910	-68.72	20231106	2880	7.64	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
105	20240715	090919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-25	5	-0.79	617420	196	3.03	3140	3170	3130	4105	2215	3160	3150.10	0.18	-5	3210	3185	3145	3120	3080	3197	3132	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.00	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.16	N	188260	500	35 억	12782	N	N	N	N
106	20240712	160911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3160	-5	5	-0.16	20314800	6471	32.06	3120	3170	3105	4110	2220	3165	3139.36	0.19	-511	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	226	-2.37	1.44	12	0.09	-1334.00	2190.00	9910	20231106	-68.11	2880	20240628	9.72	4600	-31.30	20240108	2880	9.72	20240628	9910	-68.11	20231106	2880	9.72	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
107	20240712	150917	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-30	5	-0.95	18925730	6031	29.88	3120	3170	3105	4110	2220	3165	3138.07	0.19	-375	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.08	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
108	20240712	140920	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3150	-15	5	-0.47	18262395	5820	28.83	3120	3170	3105	4110	2220	3165	3137.87	0.19	-285	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	225	-2.36	1.44	12	0.08	-1334.00	2190.00	9910	20231106	-68.21	2880	20240628	9.38	4600	-31.52	20240108	2880	9.38	20240628	9910	-68.21	20231106	2880	9.38	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
109	20240712	130914	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-50	5	-1.58	16411785	5234	25.93	3120	3165	3105	4110	2220	3165	3135.61	0.19	-187	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	223	-2.34	1.42	12	0.07	-1334.00	2190.00	9910	20231106	-68.57	2880	20240628	8.16	4600	-32.28	20240108	2880	8.16	20240628	9910	-68.57	20231106	2880	8.16	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
110	20240712	120915	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3125	-40	5	-1.26	7497465	2396	11.87	3120	3150	3105	4110	2220	3165	3129.16	0.19	20	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	224	-2.34	1.43	12	0.03	-1334.00	2190.00	9910	20231106	-68.47	2880	20240628	8.51	4600	-32.07	20240108	2880	8.51	20240628	9910	-68.47	20231106	2880	8.51	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
111	20240712	110913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-30	5	-0.95	1595660	511	2.53	3120	3140	3105	4110	2220	3165	3122.62	0.19	9	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	224	-2.35	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
112	20240712	100914	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3125	-40	5	-1.26	742170	238	1.18	3120	3125	3105	4110	2220	3165	3118.36	0.19	-7	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	224	-2.34	1.43	12	0.00	-1334.00	2190.00	9910	20231106	-68.47	2880	20240628	8.51	4600	-32.07	20240108	2880	8.51	20240628	9910	-68.47	20231106	2880	8.51	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
113	20240712	090911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-50	5	-1.58	106065	34	0.17	3120	3120	3115	4110	2220	3165	3119.56	0.19	0	3271	3217	3121	3067	2971	3245	3095	36	945	500	1890	5	1	7157710	223	-2.34	1.42	12	0.00	-1334.00	2190.00	9910	20231106	-68.57	2880	20240628	8.16	4600	-32.28	20240108	2880	8.16	20240628	9910	-68.57	20231106	2880	8.16	20240628	0.16	N	188260	500	35 억	13246	N	N	N	N
114	20240711	160907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3165	-15	5	-0.47	62362050	20178	623.16	3150	3175	3025	4130	2230	3180	3090.60	0.20	-724	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	227	-2.37	1.45	12	0.28	-1334.00	2190.00	9910	20231106	-68.06	2880	20240628	9.90	4600	-31.20	20240108	2880	9.90	20240628	9910	-68.06	20231106	2880	9.90	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
115	20240711	150914	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	-70	5	-2.20	56264940	18234	563.13	3150	3175	3025	4130	2230	3180	3085.72	0.20	-443	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	223	-2.33	1.42	12	0.25	-1334.00	2190.00	9910	20231106	-68.62	2880	20240628	7.99	4600	-32.39	20240108	2880	7.99	20240628	9910	-68.62	20231106	2880	7.99	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
116	20240711	140914	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-50	5	-1.57	56243215	18227	562.91	3150	3175	3025	4130	2230	3180	3085.71	0.20	-439	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	224	-2.35	1.43	12	0.25	-1334.00	2190.00	9910	20231106	-68.42	2880	20240628	8.68	4600	-31.96	20240108	2880	8.68	20240628	9910	-68.42	20231106	2880	8.68	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
117	20240711	130912	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	-85	5	-2.67	41883015	13600	420.01	3150	3175	3025	4130	2230	3180	3079.63	0.20	1122	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	222	-2.32	1.41	12	0.19	-1334.00	2190.00	9910	20231106	-68.77	2880	20240628	7.47	4600	-32.72	20240108	2880	7.47	20240628	9910	-68.77	20231106	2880	7.47	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
118	20240711	120912	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3060	-120	5	-3.77	32938640	10701	330.48	3150	3175	3025	4130	2230	3180	3078.09	0.20	1427	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	219	-2.29	1.40	12	0.15	-1334.00	2190.00	9910	20231106	-69.12	2880	20240628	6.25	4600	-33.48	20240108	2880	6.25	20240628	9910	-69.12	20231106	2880	6.25	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
119	20240711	110908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-145	5	-4.56	26821135	8690	268.38	3150	3175	3025	4130	2230	3180	3086.44	0.20	1514	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	217	-2.28	1.39	12	0.12	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
120	20240711	100911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3150	-30	5	-0.94	3766380	1195	36.91	3150	3175	3105	4130	2230	3180	3151.78	0.20	-17	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	225	-2.36	1.44	12	0.02	-1334.00	2190.00	9910	20231106	-68.21	2880	20240628	9.38	4600	-31.52	20240108	2880	9.38	20240628	9910	-68.21	20231106	2880	9.38	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
121	20240711	090908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3170	-10	5	-0.31	708555	225	6.95	3150	3170	3140	4130	2230	3180	3149.13	0.20	-20	3250	3215	3145	3110	3040	3232	3127	36	950	500	1900	5	1	7157710	227	-2.38	1.45	12	0.00	-1334.00	2190.00	9910	20231106	-68.01	2880	20240628	10.07	4600	-31.09	20240108	2880	10.07	20240628	9910	-68.01	20231106	2880	10.07	20240628	0.16	N	188260	500	35 억	13970	N	N	N	N
122	20240710	160906	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3180	40	2	1.27	10099410	3238	37.84	3080	3180	3075	4080	2200	3140	3118.46	0.20	-407	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	228	-2.38	1.45	12	0.05	-1334.00	2190.00	9910	20231106	-67.91	2880	20240628	10.42	4600	-30.87	20240108	2880	10.42	20240628	9910	-67.91	20231106	2880	10.42	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
123	20240710	150908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	0	3	0.00	9031610	2902	33.92	3080	3140	3075	4080	2200	3140	3112.15	0.20	-394	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	225	-2.35	1.43	12	0.04	-1334.00	2190.00	9910	20231106	-68.31	2880	20240628	9.03	4600	-31.74	20240108	2880	9.03	20240628	9910	-68.31	20231106	2880	9.03	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
124	20240710	140907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-50	5	-1.59	3266785	1051	12.28	3080	3135	3075	4080	2200	3140	3108.11	0.20	-233	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	221	-2.32	1.41	12	0.01	-1334.00	2190.00	9910	20231106	-68.82	2880	20240628	7.29	4600	-32.83	20240108	2880	7.29	20240628	9910	-68.82	20231106	2880	7.29	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
125	20240710	130908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-10	5	-0.32	1977700	634	7.41	3080	3135	3080	4080	2200	3140	3119.24	0.20	-6	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	224	-2.35	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.42	2880	20240628	8.68	4600	-31.96	20240108	2880	8.68	20240628	9910	-68.42	20231106	2880	8.68	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
126	20240710	120906	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3125	-15	5	-0.48	1473800	473	5.53	3080	3135	3080	4080	2200	3140	3115.60	0.20	7	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	224	-2.34	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.47	2880	20240628	8.51	4600	-32.07	20240108	2880	8.51	20240628	9910	-68.47	20231106	2880	8.51	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
127	20240710	110907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3125	-15	5	-0.48	1455050	467	5.46	3080	3135	3080	4080	2200	3140	3115.48	0.20	7	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	224	-2.34	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.47	2880	20240628	8.51	4600	-32.07	20240108	2880	8.51	20240628	9910	-68.47	20231106	2880	8.51	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
128	20240710	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3105	-35	5	-1.11	1417625	455	5.32	3080	3135	3080	4080	2200	3140	3115.39	0.20	7	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	222	-2.33	1.42	12	0.01	-1334.00	2190.00	9910	20231106	-68.67	2880	20240628	7.81	4600	-32.50	20240108	2880	7.81	20240628	9910	-68.67	20231106	2880	7.81	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
129	20240710	090908	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	-5	5	-0.16	1165750	374	4.37	3080	3135	3080	4080	2200	3140	3116.67	0.20	56	3200	3170	3110	3080	3020	3185	3095	36	940	500	1880	5	1	7157710	224	-2.35	1.43	12	0.01	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.13	N	188260	500	35 억	14357	N	N	N	N
130	20240709	160902	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3140	15	2	0.48	26447410	8556	52.50	3140	3140	3050	4060	2190	3125	3091.10	0.22	-1177	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	225	-2.35	1.43	12	0.12	-1334.00	2190.00	9910	20231106	-68.31	2880	20240628	9.03	4600	-31.74	20240108	2880	9.03	20240628	9910	-68.31	20231106	2880	9.03	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
131	20240709	150906	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	-15	5	-0.48	21248375	6895	42.31	3140	3140	3050	4060	2190	3125	3081.71	0.22	-775	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	223	-2.33	1.42	12	0.10	-1334.00	2190.00	9910	20231106	-68.62	2880	20240628	7.99	4600	-32.39	20240108	2880	7.99	20240628	9910	-68.62	20231106	2880	7.99	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
132	20240709	140906	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	-5	5	-0.16	21021010	6822	41.86	3140	3140	3050	4060	2190	3125	3081.36	0.22	-781	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	223	-2.34	1.42	12	0.10	-1334.00	2190.00	9910	20231106	-68.52	2880	20240628	8.33	4600	-32.17	20240108	2880	8.33	20240628	9910	-68.52	20231106	2880	8.33	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
133	20240709	130909	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	-10	5	-0.32	15198355	4948	30.36	3140	3140	3050	4060	2190	3125	3071.62	0.22	-291	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	223	-2.34	1.42	12	0.07	-1334.00	2190.00	9910	20231106	-68.57	2880	20240628	8.16	4600	-32.28	20240108	2880	8.16	20240628	9910	-68.57	20231106	2880	8.16	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
134	20240709	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3110	-15	5	-0.48	15008460	4887	29.99	3140	3140	3050	4060	2190	3125	3071.10	0.22	-235	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	223	-2.33	1.42	12	0.07	-1334.00	2190.00	9910	20231106	-68.62	2880	20240628	7.99	4600	-32.39	20240108	2880	7.99	20240628	9910	-68.62	20231106	2880	7.99	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
135	20240709	110911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3070	-55	5	-1.76	13492555	4396	26.97	3140	3140	3050	4060	2190	3125	3069.28	0.22	19	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	220	-2.30	1.40	12	0.06	-1334.00	2190.00	9910	20231106	-69.02	2880	20240628	6.60	4600	-33.26	20240108	2880	6.60	20240628	9910	-69.02	20231106	2880	6.60	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
136	20240709	100907	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3075	-50	5	-1.60	4813330	1565	9.60	3140	3140	3055	4060	2190	3125	3075.61	0.22	-117	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	220	-2.31	1.40	12	0.02	-1334.00	2190.00	9910	20231106	-68.97	2880	20240628	6.77	4600	-33.15	20240108	2880	6.77	20240628	9910	-68.97	20231106	2880	6.77	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
137	20240709	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3135	10	2	0.32	487960	156	0.96	3140	3140	3115	4060	2190	3125	3127.95	0.22	-12	3185	3155	3095	3065	3005	3170	3080	36	935	500	1870	5	1	7157710	224	-2.35	1.43	12	0.00	-1334.00	2190.00	9910	20231106	-68.37	2880	20240628	8.85	4600	-31.85	20240108	2880	8.85	20240628	9910	-68.37	20231106	2880	8.85	20240628	0.13	N	188260	500	35 억	15525	N	N	N	N
138	20240708	160859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3125	30	2	0.97	50441075	16298	108.48	3090	3125	3035	4020	2170	3095	3094.78	0.23	-741	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	224	-2.34	1.43	12	0.23	-1334.00	2190.00	9910	20231106	-68.47	2880	20240628	8.51	4600	-32.07	20240108	2880	8.51	20240628	9910	-68.47	20231106	2880	8.51	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
139	20240708	150901	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	20	2	0.65	48758030	15758	104.89	3090	3120	3035	4020	2170	3095	3094.18	0.23	-710	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	223	-2.34	1.42	12	0.22	-1334.00	2190.00	9910	20231106	-68.57	2880	20240628	8.16	4600	-32.28	20240108	2880	8.16	20240628	9910	-68.57	20231106	2880	8.16	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
140	20240708	140903	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3090	-5	5	-0.16	42079135	13609	90.58	3090	3110	3035	4020	2170	3095	3092.01	0.23	-497	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	221	-2.32	1.41	12	0.19	-1334.00	2190.00	9910	20231106	-68.82	2880	20240628	7.29	4600	-32.83	20240108	2880	7.29	20240628	9910	-68.82	20231106	2880	7.29	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
141	20240708	130859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3100	5	2	0.16	36578085	11838	78.79	3090	3105	3035	4020	2170	3095	3089.89	0.23	-390	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	222	-2.32	1.42	12	0.17	-1334.00	2190.00	9910	20231106	-68.72	2880	20240628	7.64	4600	-32.61	20240108	2880	7.64	20240628	9910	-68.72	20231106	2880	7.64	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
142	20240708	120901	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3085	-10	5	-0.32	34056500	11023	73.37	3090	3105	3035	4020	2170	3095	3089.59	0.23	-361	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	221	-2.31	1.41	12	0.15	-1334.00	2190.00	9910	20231106	-68.87	2880	20240628	7.12	4600	-32.93	20240108	2880	7.12	20240628	9910	-68.87	20231106	2880	7.12	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
143	20240708	110858	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3085	-10	5	-0.32	33047725	10695	71.19	3090	3105	3035	4020	2170	3095	3090.02	0.23	-244	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	221	-2.31	1.41	12	0.15	-1334.00	2190.00	9910	20231106	-68.87	2880	20240628	7.12	4600	-32.93	20240108	2880	7.12	20240628	9910	-68.87	20231106	2880	7.12	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
144	20240708	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3105	10	2	0.32	31653705	10245	68.19	3090	3105	3035	4020	2170	3095	3089.67	0.23	-98	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	222	-2.33	1.42	12	0.14	-1334.00	2190.00	9910	20231106	-68.67	2880	20240628	7.81	4600	-32.50	20240108	2880	7.81	20240628	9910	-68.67	20231106	2880	7.81	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
145	20240708	090858	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	-45	5	-1.45	4261595	1383	9.21	3090	3090	3045	4020	2170	3095	3081.41	0.23	-21	3191	3142	3046	2997	2901	3167	3022	36	925	500	1850	5	1	7157710	218	-2.29	1.39	12	0.02	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.13	N	188260	500	35 억	16241	N	N	N	N
146	20240705	160855	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3095	60	2	1.98	45222185	15023	36.46	3035	3095	2950	3945	2125	3035	3010.20	0.24	-1030	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	222	-2.32	1.41	12	0.21	-1334.00	2190.00	9910	20231106	-68.77	2880	20240628	7.47	4600	-32.72	20240108	2880	7.47	20240628	9910	-68.77	20231106	2880	7.47	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
147	20240705	150858	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3080	45	2	1.48	41919280	13950	33.86	3035	3095	2950	3945	2125	3035	3004.97	0.24	-973	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	220	-2.31	1.41	12	0.19	-1334.00	2190.00	9910	20231106	-68.92	2880	20240628	6.94	4600	-33.04	20240108	2880	6.94	20240628	9910	-68.92	20231106	2880	6.94	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
148	20240705	140859	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3030	-5	5	-0.16	34169610	11409	27.69	3035	3040	2950	3945	2125	3035	2994.97	0.24	-803	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	217	-2.27	1.38	12	0.16	-1334.00	2190.00	9910	20231106	-69.42	2880	20240628	5.21	4600	-34.13	20240108	2880	5.21	20240628	9910	-69.42	20231106	2880	5.21	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
149	20240705	130857	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-10	5	-0.33	32513845	10858	26.35	3035	3040	2950	3945	2125	3035	2994.46	0.24	-667	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	217	-2.27	1.38	12	0.15	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
150	20240705	120857	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	-30	5	-0.99	27390350	9150	22.21	3035	3040	2950	3945	2125	3035	2993.48	0.24	-451	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.13	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
151	20240705	110854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3030	-5	5	-0.16	13663910	4559	11.06	3035	3040	2980	3945	2125	3035	2997.13	0.24	-444	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	217	-2.27	1.38	12	0.06	-1334.00	2190.00	9910	20231106	-69.42	2880	20240628	5.21	4600	-34.13	20240108	2880	5.21	20240628	9910	-69.42	20231106	2880	5.21	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
152	20240705	100855	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-35	5	-1.15	6843575	2286	5.55	3035	3035	2980	3945	2125	3035	2993.69	0.24	-143	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	215	-2.25	1.37	12	0.03	-1334.00	2190.00	9910	20231106	-69.73	2880	20240628	4.17	4600	-34.78	20240108	2880	4.17	20240628	9910	-69.73	20231106	2880	4.17	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
153	20240705	090856	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-55	5	-1.81	6199260	2071	5.03	3035	3035	2980	3945	2125	3035	2993.37	0.24	-24	3238	3136	3013	2911	2788	3075	2850	36	910	500	1820	5	1	7157710	213	-2.23	1.36	12	0.03	-1334.00	2190.00	9910	20231106	-69.93	2880	20240628	3.47	4600	-35.22	20240108	2880	3.47	20240628	9910	-69.93	20231106	2880	3.47	20240628	0.13	N	188260	500	35 억	17244	N	N	N	N
154	20240704	160851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3035	-80	5	-2.57	123352160	41203	48.63	3110	3115	2890	4045	2185	3115	2993.77	0.23	838	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	217	-2.28	1.39	12	0.58	-1334.00	2190.00	9910	20231106	-69.37	2880	20240628	5.38	4600	-34.02	20240108	2880	5.38	20240628	9910	-69.37	20231106	2880	5.38	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
155	20240704	150855	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	-90	5	-2.89	121414380	40565	47.88	3110	3115	2890	4045	2185	3115	2993.08	0.23	897	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	217	-2.27	1.38	12	0.57	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
156	20240704	140854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3000	-115	5	-3.69	114341275	38208	45.10	3110	3115	2890	4045	2185	3115	2992.60	0.23	993	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	215	-2.25	1.37	12	0.53	-1334.00	2190.00	9910	20231106	-69.73	2880	20240628	4.17	4600	-34.78	20240108	2880	4.17	20240628	9910	-69.73	20231106	2880	4.17	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
157	20240704	130854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2965	-150	5	-4.82	111929475	37399	44.14	3110	3115	2890	4045	2185	3115	2992.85	0.23	888	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	212	-2.22	1.35	12	0.52	-1334.00	2190.00	9910	20231106	-70.08	2880	20240628	2.95	4600	-35.54	20240108	2880	2.95	20240628	9910	-70.08	20231106	2880	2.95	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
158	20240704	120854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2975	-140	5	-4.49	48592580	15962	18.84	3110	3115	2975	4045	2185	3115	3044.27	0.23	200	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	213	-2.23	1.36	12	0.22	-1334.00	2190.00	9910	20231106	-69.98	2880	20240628	3.30	4600	-35.33	20240108	2880	3.30	20240628	9910	-69.98	20231106	2880	3.30	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
159	20240704	110853	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3080	-35	5	-1.12	25601855	8327	9.83	3110	3115	3005	4045	2185	3115	3074.56	0.23	-506	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	220	-2.31	1.41	12	0.12	-1334.00	2190.00	9910	20231106	-68.92	2880	20240628	6.94	4600	-33.04	20240108	2880	6.94	20240628	9910	-68.92	20231106	2880	6.94	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
160	20240704	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3075	-40	5	-1.28	23031600	7491	8.84	3110	3115	3005	4045	2185	3115	3074.57	0.23	-380	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	220	-2.31	1.40	12	0.10	-1334.00	2190.00	9910	20231106	-68.97	2880	20240628	6.77	4600	-33.15	20240108	2880	6.77	20240628	9910	-68.97	20231106	2880	6.77	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
161	20240704	090854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3060	-55	5	-1.77	10403320	3399	4.01	3110	3110	3040	4045	2185	3115	3060.70	0.23	-131	3448	3281	3113	2946	2778	3365	3030	36	930	500	1860	5	1	7157710	219	-2.29	1.40	12	0.05	-1334.00	2190.00	9910	20231106	-69.12	2880	20240628	6.25	4600	-33.48	20240108	2880	6.25	20240628	9910	-69.12	20231106	2880	6.25	20240628	0.13	N	188260	500	35 억	16374	N	N	N	N
162	20240703	160849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3115	110	2	3.66	265593325	84703	739.83	2980	3280	2945	3905	2105	3005	3135.58	0.23	-600	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	223	-2.34	1.42	12	1.18	-1334.00	2190.00	9910	20231106	-68.57	2880	20240628	8.16	4600	-32.28	20240108	2880	8.16	20240628	9910	-68.57	20231106	2880	8.16	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
163	20240703	150852	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3050	45	2	1.50	254828550	81205	709.28	2980	3280	2945	3905	2105	3005	3138.09	0.23	-395	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	218	-2.29	1.39	12	1.13	-1334.00	2190.00	9910	20231106	-69.22	2880	20240628	5.90	4600	-33.70	20240108	2880	5.90	20240628	9910	-69.22	20231106	2880	5.90	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
164	20240703	140852	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3045	40	2	1.33	242807200	77243	674.67	2980	3280	2945	3905	2105	3005	3143.42	0.23	-106	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	218	-2.28	1.39	12	1.08	-1334.00	2190.00	9910	20231106	-69.27	2880	20240628	5.73	4600	-33.80	20240108	2880	5.73	20240628	9910	-69.27	20231106	2880	5.73	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
165	20240703	130851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3120	115	2	3.83	199667055	63057	550.76	2980	3280	2945	3905	2105	3005	3166.45	0.23	-411	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	223	-2.34	1.42	12	0.88	-1334.00	2190.00	9910	20231106	-68.52	2880	20240628	8.33	4600	-32.17	20240108	2880	8.33	20240628	9910	-68.52	20231106	2880	8.33	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
166	20240703	120850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3075	70	2	2.33	46269820	15030	131.28	2980	3140	2945	3905	2105	3005	3078.50	0.23	-415	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	220	-2.31	1.40	12	0.21	-1334.00	2190.00	9910	20231106	-68.97	2880	20240628	6.77	4600	-33.15	20240108	2880	6.77	20240628	9910	-68.97	20231106	2880	6.77	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
167	20240703	110853	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3060	55	2	1.83	42760680	13888	121.30	2980	3140	2945	3905	2105	3005	3078.97	0.23	-435	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	219	-2.29	1.40	12	0.19	-1334.00	2190.00	9910	20231106	-69.12	2880	20240628	6.25	4600	-33.48	20240108	2880	6.25	20240628	9910	-69.12	20231106	2880	6.25	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
168	20240703	100854	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3085	80	2	2.66	23813330	7815	68.26	2980	3090	2945	3905	2105	3005	3047.13	0.23	36	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	221	-2.31	1.41	12	0.11	-1334.00	2190.00	9910	20231106	-68.87	2880	20240628	7.12	4600	-32.93	20240108	2880	7.12	20240628	9910	-68.87	20231106	2880	7.12	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
169	20240703	090850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2995	-10	5	-0.33	2485815	834	7.28	2980	2995	2945	3905	2105	3005	2980.59	0.23	0	3151	3077	2996	2922	2841	3082	2927	36	900	500	1800	5	1	7157710	214	-2.25	1.37	12	0.01	-1334.00	2190.00	9910	20231106	-69.78	2880	20240628	3.99	4600	-34.89	20240108	2880	3.99	20240628	9910	-69.78	20231106	2880	3.99	20240628	0.13	N	188260	500	35 억	16699	N	N	N	N
170	20240702	160848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	0	3	0.00	34227690	11446	115.77	3005	3070	2915	3905	2105	3005	2990.36	0.25	-1477	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	215	-2.25	1.37	12	0.16	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
171	20240702	150849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	20	2	0.67	31086370	10394	105.13	3005	3070	2915	3905	2105	3005	2990.80	0.25	-1243	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	217	-2.27	1.38	12	0.15	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
172	20240702	140850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	-25	5	-0.83	20495220	6818	68.96	3005	3070	2980	3905	2105	3005	3006.05	0.25	-506	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	213	-2.23	1.36	12	0.10	-1334.00	2190.00	9910	20231106	-69.93	2880	20240628	3.47	4600	-35.22	20240108	2880	3.47	20240628	9910	-69.93	20231106	2880	3.47	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
173	20240702	130849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	5	2	0.17	13492600	4484	45.35	3005	3070	3005	3905	2105	3005	3009.05	0.25	-490	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	215	-2.26	1.37	12	0.06	-1334.00	2190.00	9910	20231106	-69.63	2880	20240628	4.51	4600	-34.57	20240108	2880	4.51	20240628	9910	-69.63	20231106	2880	4.51	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
174	20240702	120850	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	0	3	0.00	11123590	3696	37.38	3005	3070	3005	3905	2105	3005	3009.63	0.25	-502	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	215	-2.25	1.37	12	0.05	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
175	20240702	110849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	0	3	0.00	8153630	2708	27.39	3005	3070	3005	3905	2105	3005	3010.94	0.25	-504	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	215	-2.25	1.37	12	0.04	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
176	20240702	100849	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	5	2	0.17	4126925	1368	13.84	3005	3070	3005	3905	2105	3005	3016.76	0.25	13	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	215	-2.26	1.37	12	0.02	-1334.00	2190.00	9910	20231106	-69.63	2880	20240628	4.51	4600	-34.57	20240108	2880	4.51	20240628	9910	-69.63	20231106	2880	4.51	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
177	20240702	090851	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	15	2	0.50	648100	212	2.14	3005	3070	3005	3905	2105	3005	3057.08	0.25	-15	3068	3036	3008	2976	2948	3052	2992	36	900	500	1800	5	1	7157710	216	-2.26	1.38	12	0.00	-1334.00	2190.00	9910	20231106	-69.53	2880	20240628	4.86	4600	-34.35	20240108	2880	4.86	20240628	9910	-69.53	20231106	2880	4.86	20240628	0.13	N	188260	500	35 억	18187	N	N	N	N
178	20240701	160846	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3005	25	2	0.84	29679070	9887	40.79	2980	3040	2980	3870	2090	2980	3001.83	0.26	-520	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	215	-2.25	1.37	12	0.14	-1334.00	2190.00	9910	20231106	-69.68	2880	20240628	4.34	4600	-34.67	20240108	2880	4.34	20240628	9910	-69.68	20231106	2880	4.34	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
179	20240701	150848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	10	2	0.34	28694895	9559	39.44	2980	3040	2980	3870	2090	2980	3001.87	0.26	-480	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	214	-2.24	1.37	12	0.13	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
180	20240701	140847	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3010	30	2	1.01	26289085	8755	36.12	2980	3040	2980	3870	2090	2980	3002.75	0.26	-346	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	215	-2.26	1.37	12	0.12	-1334.00	2190.00	9910	20231106	-69.63	2880	20240628	4.51	4600	-34.57	20240108	2880	4.51	20240628	9910	-69.63	20231106	2880	4.51	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
181	20240701	130847	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3040	60	2	2.01	25319855	8432	34.79	2980	3040	2980	3870	2090	2980	3002.83	0.26	-261	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	218	-2.28	1.39	12	0.12	-1334.00	2190.00	9910	20231106	-69.32	2880	20240628	5.56	4600	-33.91	20240108	2880	5.56	20240628	9910	-69.32	20231106	2880	5.56	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
182	20240701	120848	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2990	10	2	0.34	19287875	6424	26.51	2980	3025	2980	3870	2090	2980	3002.47	0.26	-134	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	214	-2.24	1.37	12	0.09	-1334.00	2190.00	9910	20231106	-69.83	2880	20240628	3.82	4600	-35.00	20240108	2880	3.82	20240628	9910	-69.83	20231106	2880	3.82	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
183	20240701	110845	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3020	40	2	1.34	8768690	2937	12.12	2980	3025	2980	3870	2090	2980	2985.59	0.26	-15	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	216	-2.26	1.38	12	0.04	-1334.00	2190.00	9910	20231106	-69.53	2880	20240628	4.86	4600	-34.35	20240108	2880	4.86	20240628	9910	-69.53	20231106	2880	4.86	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
184	20240701	100844	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	45	2	1.51	8765670	2936	12.11	2980	3025	2980	3870	2090	2980	2985.58	0.26	-15	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	217	-2.27	1.38	12	0.04	-1334.00	2190.00	9910	20231106	-69.48	2880	20240628	5.03	4600	-34.24	20240108	2880	5.03	20240628	9910	-69.48	20231106	2880	5.03	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N
185	20240701	090843	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2980	0	3	0.00	3912985	1313	5.42	2980	2990	2980	3870	2090	2980	2980.19	0.26	-3	3073	3026	2953	2906	2833	2990	2870	36	890	500	1780	5	1	7157710	213	-2.23	1.36	12	0.02	-1334.00	2190.00	9910	20231106	-69.93	2880	20240628	3.47	4600	-35.22	20240108	2880	3.47	20240628	9910	-69.93	20231106	2880	3.47	20240628	0.13	N	188260	500	35 억	18668	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History