KissMeData/327260/price/prices-20240401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 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	20240430	161212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8750	-90	5	-1.02	1156300510	127160	675.52	8980	9630	8580	11490	6190	8840	9096.22	0.52	-3370	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	738	-110.76	1.66	12	1.51	-79.00	5259.00	16000	20230704	-45.31	8000	20240423	9.38	11290	-22.50	20240104	8000	9.38	20240423	16000	-45.31	20230704	8000	9.38	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
3	20240430	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8760	-80	5	-0.90	1138456040	125121	664.69	8980	9630	8580	11490	6190	8840	9101.90	0.52	-3366	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	739	-110.89	1.67	12	1.48	-79.00	5259.00	16000	20230704	-45.25	8000	20240423	9.50	11290	-22.41	20240104	8000	9.50	20240423	16000	-45.25	20230704	8000	9.50	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
4	20240430	141230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	-60	5	-0.68	1093255490	119963	637.29	8980	9630	8580	11490	6190	8840	9116.64	0.52	-3345	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	740	-111.14	1.67	12	1.42	-79.00	5259.00	16000	20230704	-45.12	8000	20240423	9.75	11290	-22.23	20240104	8000	9.75	20240423	16000	-45.12	20230704	8000	9.75	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
5	20240430	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	-50	5	-0.57	1048804850	114905	610.42	8980	9630	8580	11490	6190	8840	9131.28	0.52	-3646	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	741	-111.27	1.67	12	1.36	-79.00	5259.00	16000	20230704	-45.06	8000	20240423	9.88	11290	-22.14	20240104	8000	9.88	20240423	16000	-45.06	20230704	8000	9.88	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
6	20240430	121222	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	0	3	0.00	1017384240	111346	591.51	8980	9630	8580	11490	6190	8840	9141.09	0.52	-3359	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	745	-111.90	1.68	12	1.32	-79.00	5259.00	16000	20230704	-44.75	8000	20240423	10.50	11290	-21.70	20240104	8000	10.50	20240423	16000	-44.75	20230704	8000	10.50	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
7	20240430	111216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8820	-20	5	-0.23	944020450	102994	547.14	8980	9630	8580	11490	6190	8840	9170.47	0.52	-3565	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	744	-111.65	1.68	12	1.22	-79.00	5259.00	16000	20230704	-44.88	8000	20240423	10.25	11290	-21.88	20240104	8000	10.25	20240423	16000	-44.88	20230704	8000	10.25	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
8	20240430	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8850	10	2	0.11	886430700	96485	512.56	8980	9630	8580	11490	6190	8840	9192.57	0.52	-4145	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	746	-112.03	1.68	12	1.14	-79.00	5259.00	16000	20230704	-44.69	8000	20240423	10.62	11290	-21.61	20240104	8000	10.62	20240423	16000	-44.69	20230704	8000	10.62	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
9	20240430	091228	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8900	60	2	0.68	749106370	81000	430.30	8980	9630	8580	11490	6190	8840	9255.72	0.52	-9003	9153	8996	8743	8586	8333	9075	8665	42	2650	500	6360	10	1	8433231	751	-112.66	1.69	12	0.96	-79.00	5259.00	16000	20230704	-44.38	8000	20240423	11.25	11290	-21.17	20240104	8000	11.25	20240423	16000	-44.38	20230704	8000	11.25	20240423	4.24	N	327260	500	42 억	44160	N	N	N	N
10	20240429	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	240	2	2.79	159959210	18324	114.64	8690	8900	8490	11180	6020	8600	8729.49	0.50	944	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	745	-111.90	1.68	12	0.22	-79.00	5259.00	16000	20230704	-44.75	8000	20240423	10.50	11290	-21.70	20240104	8000	10.50	20240423	16000	-44.75	20230704	8000	10.50	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
11	20240429	151218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8850	250	2	2.91	140857850	16163	101.12	8690	8880	8490	11180	6020	8600	8714.83	0.50	1483	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	746	-112.03	1.68	12	0.19	-79.00	5259.00	16000	20230704	-44.69	8000	20240423	10.62	11290	-21.61	20240104	8000	10.62	20240423	16000	-44.69	20230704	8000	10.62	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
12	20240429	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	240	2	2.79	113755030	13099	81.95	8690	8860	8490	11180	6020	8600	8684.25	0.50	2340	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	745	-111.90	1.68	12	0.16	-79.00	5259.00	16000	20230704	-44.75	8000	20240423	10.50	11290	-21.70	20240104	8000	10.50	20240423	16000	-44.75	20230704	8000	10.50	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
13	20240429	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8700	100	2	1.16	73010410	8453	52.88	8690	8740	8490	11180	6020	8600	8637.22	0.50	1455	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	734	-110.13	1.65	12	0.10	-79.00	5259.00	16000	20230704	-45.62	8000	20240423	8.75	11290	-22.94	20240104	8000	8.75	20240423	16000	-45.62	20230704	8000	8.75	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
14	20240429	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8730	130	2	1.51	65559770	7597	47.53	8690	8730	8490	11180	6020	8600	8629.69	0.50	1455	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	736	-110.51	1.66	12	0.09	-79.00	5259.00	16000	20230704	-45.44	8000	20240423	9.12	11290	-22.67	20240104	8000	9.12	20240423	16000	-45.44	20230704	8000	9.12	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
15	20240429	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8620	20	2	0.23	19000350	2210	13.83	8690	8690	8490	11180	6020	8600	8597.44	0.50	-1	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	727	-109.11	1.64	12	0.03	-79.00	5259.00	16000	20230704	-46.12	8000	20240423	7.75	11290	-23.65	20240104	8000	7.75	20240423	16000	-46.12	20230704	8000	7.75	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
16	20240429	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8620	20	2	0.23	17170630	1997	12.49	8690	8690	8490	11180	6020	8600	8598.21	0.50	207	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	727	-109.11	1.64	12	0.02	-79.00	5259.00	16000	20230704	-46.12	8000	20240423	7.75	11290	-23.65	20240104	8000	7.75	20240423	16000	-46.12	20230704	8000	7.75	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
17	20240429	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8680	80	2	0.93	2858070	333	2.08	8690	8690	8490	11180	6020	8600	8582.79	0.50	-26	8860	8730	8570	8440	8280	8795	8505	42	2580	500	6190	10	1	8433231	732	-109.87	1.65	12	0.00	-79.00	5259.00	16000	20230704	-45.75	8000	20240423	8.50	11290	-23.12	20240104	8000	8.50	20240423	16000	-45.75	20230704	8000	8.50	20240423	4.21	N	327260	500	42 억	41925	N	N	N	N
18	20240426	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8600	50	2	0.58	136317460	15984	79.16	8550	8700	8410	11110	5990	8550	8528.30	0.50	-428	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	725	-108.86	1.64	12	0.19	-79.00	5259.00	16000	20230704	-46.25	8000	20240423	7.50	11290	-23.83	20240104	8000	7.50	20240423	16000	-46.25	20230704	8000	7.50	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
19	20240426	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8590	40	2	0.47	117198250	13765	68.17	8550	8700	8410	11110	5990	8550	8514.09	0.50	33	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	724	-108.73	1.63	12	0.16	-79.00	5259.00	16000	20230704	-46.31	8000	20240423	7.37	11290	-23.91	20240104	8000	7.37	20240423	16000	-46.31	20230704	8000	7.37	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
20	20240426	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8600	50	2	0.58	113186420	13299	65.86	8550	8700	8410	11110	5990	8550	8510.75	0.50	269	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	725	-108.86	1.64	12	0.16	-79.00	5259.00	16000	20230704	-46.25	8000	20240423	7.50	11290	-23.83	20240104	8000	7.50	20240423	16000	-46.25	20230704	8000	7.50	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
21	20240426	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	-70	5	-0.82	65288800	7714	38.20	8550	8580	8410	11110	5990	8550	8463.11	0.50	-130	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	715	-107.34	1.61	12	0.09	-79.00	5259.00	16000	20230704	-47.00	8000	20240423	6.00	11290	-24.89	20240104	8000	6.00	20240423	16000	-47.00	20230704	8000	6.00	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
22	20240426	121209	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8460	-90	5	-1.05	41354690	4882	24.18	8550	8580	8410	11110	5990	8550	8470.03	0.50	-1035	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	713	-107.09	1.61	12	0.06	-79.00	5259.00	16000	20230704	-47.12	8000	20240423	5.75	11290	-25.07	20240104	8000	5.75	20240423	16000	-47.12	20230704	8000	5.75	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
23	20240426	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8450	-100	5	-1.17	37778880	4459	22.08	8550	8580	8410	11110	5990	8550	8471.62	0.50	-722	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	713	-106.96	1.61	12	0.05	-79.00	5259.00	16000	20230704	-47.19	8000	20240423	5.62	11290	-25.16	20240104	8000	5.62	20240423	16000	-47.19	20230704	8000	5.62	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
24	20240426	101208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	-70	5	-0.82	34782660	4103	20.32	8550	8580	8410	11110	5990	8550	8476.48	0.50	-560	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	715	-107.34	1.61	12	0.05	-79.00	5259.00	16000	20230704	-47.00	8000	20240423	6.00	11290	-24.89	20240104	8000	6.00	20240423	16000	-47.00	20230704	8000	6.00	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
25	20240426	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8430	-120	5	-1.40	16942870	1985	9.83	8550	8580	8430	11110	5990	8550	8535.07	0.50	-299	8770	8660	8440	8330	8110	8715	8385	42	2560	500	6150	10	1	8433231	711	-106.71	1.60	12	0.02	-79.00	5259.00	16000	20230704	-47.31	8000	20240423	5.38	11290	-25.33	20240104	8000	5.38	20240423	16000	-47.31	20230704	8000	5.38	20240423	4.23	N	327260	500	42 억	42353	N	N	N	N
26	20240425	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8550	160	2	1.91	164933000	19547	65.98	8520	8550	8220	10900	5880	8390	8437.86	0.56	-5260	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	721	-108.23	1.63	12	0.23	-79.00	5259.00	16000	20230704	-46.56	8000	20240423	6.88	11290	-24.27	20240104	8000	6.88	20240423	16000	-46.56	20230704	8000	6.88	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
27	20240425	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8350	-40	5	-0.48	113104790	13478	45.49	8520	8550	8220	10900	5880	8390	8391.81	0.56	-3249	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	704	-105.70	1.59	12	0.16	-79.00	5259.00	16000	20230704	-47.81	8000	20240423	4.38	11290	-26.04	20240104	8000	4.38	20240423	16000	-47.81	20230704	8000	4.38	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
28	20240425	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8330	-60	5	-0.72	103138530	12281	41.45	8520	8550	8220	10900	5880	8390	8398.25	0.56	-3243	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	702	-105.44	1.58	12	0.15	-79.00	5259.00	16000	20230704	-47.94	8000	20240423	4.12	11290	-26.22	20240104	8000	4.12	20240423	16000	-47.94	20230704	8000	4.12	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
29	20240425	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8360	-30	5	-0.36	100245910	11934	40.28	8520	8550	8220	10900	5880	8390	8400.06	0.56	-3243	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	705	-105.82	1.59	12	0.14	-79.00	5259.00	16000	20230704	-47.75	8000	20240423	4.50	11290	-25.95	20240104	8000	4.50	20240423	16000	-47.75	20230704	8000	4.50	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
30	20240425	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8370	-20	5	-0.24	85374400	10151	34.26	8520	8550	8220	10900	5880	8390	8410.52	0.56	-3404	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	706	-105.95	1.59	12	0.12	-79.00	5259.00	16000	20230704	-47.69	8000	20240423	4.62	11290	-25.86	20240104	8000	4.62	20240423	16000	-47.69	20230704	8000	4.62	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
31	20240425	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8350	-40	5	-0.48	79655260	9467	31.95	8520	8550	8220	10900	5880	8390	8414.09	0.56	-3446	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	704	-105.70	1.59	12	0.11	-79.00	5259.00	16000	20230704	-47.81	8000	20240423	4.38	11290	-26.04	20240104	8000	4.38	20240423	16000	-47.81	20230704	8000	4.38	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
32	20240425	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8390	0	3	0.00	66535120	7898	26.66	8520	8550	8220	10900	5880	8390	8424.47	0.56	-3291	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	708	-106.20	1.60	12	0.09	-79.00	5259.00	16000	20230704	-47.56	8000	20240423	4.88	11290	-25.69	20240104	8000	4.88	20240423	16000	-47.56	20230704	8000	4.88	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
33	20240425	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8480	90	2	1.07	54256240	6428	21.70	8520	8550	8220	10900	5880	8390	8440.93	0.56	-3284	8616	8502	8276	8162	7936	8560	8220	42	2510	500	6040	10	1	8433231	715	-107.34	1.61	12	0.08	-79.00	5259.00	16000	20230704	-47.00	8000	20240423	6.00	11290	-24.89	20240104	8000	6.00	20240423	16000	-47.00	20230704	8000	6.00	20240423	4.30	N	327260	500	42 억	47300	N	N	N	N
34	20240424	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8390	370	2	4.61	242610070	29573	48.52	8090	8390	8050	10420	5620	8020	8203.54	0.46	8263	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	708	-106.20	1.60	12	0.35	-79.00	5259.00	16000	20230704	-47.56	8000	20240423	4.88	11290	-25.69	20240104	8000	4.88	20240423	16000	-47.56	20230704	8000	4.88	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
35	20240424	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8190	170	2	2.12	176806160	21697	35.60	8090	8210	8050	10420	5620	8020	8148.91	0.46	10747	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	691	-103.67	1.56	12	0.26	-79.00	5259.00	16000	20230704	-48.81	8000	20240423	2.38	11290	-27.46	20240104	8000	2.38	20240423	16000	-48.81	20230704	8000	2.38	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
36	20240424	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8180	160	2	2.00	158568090	19457	31.93	8090	8210	8050	10420	5620	8020	8149.71	0.46	10581	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	690	-103.54	1.56	12	0.23	-79.00	5259.00	16000	20230704	-48.88	8000	20240423	2.25	11290	-27.55	20240104	8000	2.25	20240423	16000	-48.88	20230704	8000	2.25	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
37	20240424	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8200	180	2	2.24	138763410	17037	27.95	8090	8200	8050	10420	5620	8020	8144.87	0.46	9862	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	692	-103.80	1.56	12	0.20	-79.00	5259.00	16000	20230704	-48.75	8000	20240423	2.50	11290	-27.37	20240104	8000	2.50	20240423	16000	-48.75	20230704	8000	2.50	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
38	20240424	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8140	120	2	1.50	111827440	13737	22.54	8090	8190	8050	10420	5620	8020	8140.65	0.46	7223	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	686	-103.04	1.55	12	0.16	-79.00	5259.00	16000	20230704	-49.12	8000	20240423	1.75	11290	-27.90	20240104	8000	1.75	20240423	16000	-49.12	20230704	8000	1.75	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
39	20240424	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8150	130	2	1.62	94628880	11620	19.07	8090	8190	8050	10420	5620	8020	8143.69	0.46	5890	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	687	-103.16	1.55	12	0.14	-79.00	5259.00	16000	20230704	-49.06	8000	20240423	1.88	11290	-27.81	20240104	8000	1.88	20240423	16000	-49.06	20230704	8000	1.88	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
40	20240424	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8140	120	2	1.50	66208710	8135	13.35	8090	8190	8050	10420	5620	8020	8138.84	0.46	4731	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	686	-103.04	1.55	12	0.10	-79.00	5259.00	16000	20230704	-49.12	8000	20240423	1.75	11290	-27.90	20240104	8000	1.75	20240423	16000	-49.12	20230704	8000	1.75	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
41	20240424	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8170	150	2	1.87	26266070	3223	5.29	8090	8190	8050	10420	5620	8020	8149.81	0.46	1680	8486	8252	8126	7892	7766	8190	7830	42	2400	500	5770	10	1	8433231	689	-103.42	1.55	12	0.04	-79.00	5259.00	16000	20230704	-48.94	8000	20240423	2.12	11290	-27.64	20240104	8000	2.12	20240423	16000	-48.94	20230704	8000	2.12	20240423	4.25	N	327260	500	42 억	38961	N	N	N	N
42	20240423	161127	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8020	-340	5	-4.07	489055750	59948	65.97	8260	8360	8000	10860	5860	8360	8160.94	0.52	-3882	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	676	-101.52	1.53	12	0.71	-79.00	5259.00	16000	20230704	-49.88	8000	20240423	0.25	11290	-28.96	20240104	8000	0.25	20240423	16000	-49.88	20230704	8000	0.25	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
43	20240423	151155	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8100	-260	5	-3.11	410937020	50209	55.25	8260	8360	8000	10860	5860	8360	8184.53	0.52	-2696	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	683	-102.53	1.54	12	0.60	-79.00	5259.00	16000	20230704	-49.38	8000	20240423	1.25	11290	-28.26	20240104	8000	1.25	20240423	16000	-49.38	20230704	8000	1.25	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
44	20240423	141153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8060	-300	5	-3.59	367164110	44782	49.28	8260	8360	8000	10860	5860	8360	8198.92	0.52	-2096	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	680	-102.03	1.53	12	0.53	-79.00	5259.00	16000	20230704	-49.62	8000	20240423	0.75	11290	-28.61	20240104	8000	0.75	20240423	16000	-49.62	20230704	8000	0.75	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
45	20240423	131152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8140	-220	5	-2.63	281976650	34245	37.68	8260	8360	8120	10860	5860	8360	8234.10	0.52	230	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	686	-103.04	1.55	12	0.41	-79.00	5259.00	16000	20230704	-49.12	8120	20240423	0.25	11290	-27.90	20240104	8120	0.25	20240423	16000	-49.12	20230704	8120	0.25	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
46	20240423	121151	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8200	-160	5	-1.91	221630030	26852	29.55	8260	8360	8190	10860	5860	8360	8253.76	0.52	25	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	692	-103.80	1.56	12	0.32	-79.00	5259.00	16000	20230704	-48.75	8190	20240423	0.12	11290	-27.37	20240104	8190	0.12	20240423	16000	-48.75	20230704	8190	0.12	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
47	20240423	111152	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8220	-140	5	-1.67	201212800	24363	26.81	8260	8360	8190	10860	5860	8360	8258.95	0.52	11	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	693	-104.05	1.56	12	0.29	-79.00	5259.00	16000	20230704	-48.62	8190	20240423	0.37	11290	-27.19	20240104	8190	0.37	20240423	16000	-48.62	20230704	8190	0.37	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
48	20240423	101149	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8300	-60	5	-0.72	97103560	11698	12.87	8260	8360	8260	10860	5860	8360	8300.87	0.52	1798	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	700	-105.06	1.58	12	0.14	-79.00	5259.00	16000	20230704	-48.12	8260	20240423	0.48	11290	-26.48	20240104	8260	0.48	20240423	16000	-48.12	20230704	8260	0.48	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
49	20240423	091153	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8340	-20	5	-0.24	57282630	6898	7.59	8260	8360	8260	10860	5860	8360	8304.24	0.52	735	8800	8580	8420	8200	8040	8500	8120	42	2500	500	6010	10	1	8433231	703	-105.57	1.59	12	0.08	-79.00	5259.00	16000	20230704	-47.88	8260	20240423	0.97	11290	-26.13	20240104	8260	0.97	20240423	16000	-47.88	20230704	8260	0.97	20240423	4.23	N	327260	500	42 억	43579	N	N	N	N
50	20240422	161147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8360	-240	5	-2.79	755579880	90220	219.42	8530	8640	8260	11180	6020	8600	8374.87	0.55	-6620	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	705	-105.82	1.59	12	1.07	-79.00	5259.00	16000	20230704	-47.75	8260	20240422	1.21	11290	-25.95	20240104	8260	1.21	20240422	16000	-47.75	20230704	8260	1.21	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
51	20240422	151145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8360	-240	5	-2.79	659230910	78661	191.31	8530	8640	8260	11180	6020	8600	8380.66	0.55	-5755	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	705	-105.82	1.59	12	0.93	-79.00	5259.00	16000	20230704	-47.75	8260	20240422	1.21	11290	-25.95	20240104	8260	1.21	20240422	16000	-47.75	20230704	8260	1.21	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
52	20240422	141147	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8370	-230	5	-2.67	519460630	61844	150.41	8530	8640	8310	11180	6020	8600	8399.53	0.55	-8186	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	706	-105.95	1.59	12	0.73	-79.00	5259.00	16000	20230704	-47.69	8310	20240422	0.72	11290	-25.86	20240104	8310	0.72	20240422	16000	-47.69	20230704	8310	0.72	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
53	20240422	131143	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8370	-230	5	-2.67	437630330	52022	126.52	8530	8640	8310	11180	6020	8600	8412.41	0.55	-8409	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	706	-105.95	1.59	12	0.62	-79.00	5259.00	16000	20230704	-47.69	8310	20240422	0.72	11290	-25.86	20240104	8310	0.72	20240422	16000	-47.69	20230704	8310	0.72	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
54	20240422	121142	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8360	-240	5	-2.79	327942510	38874	94.54	8530	8640	8350	11180	6020	8600	8436.04	0.55	-9423	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	705	-105.82	1.59	12	0.46	-79.00	5259.00	16000	20230704	-47.75	8350	20240422	0.12	11290	-25.95	20240104	8350	0.12	20240422	16000	-47.75	20230704	8350	0.12	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
55	20240422	111145	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8380	-220	5	-2.56	252456570	29862	72.63	8530	8640	8380	11180	6020	8600	8454.11	0.55	-8579	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	707	-106.08	1.59	12	0.35	-79.00	5259.00	16000	20230704	-47.62	8380	20240422	0.00	11290	-25.78	20240104	8380	0.00	20240422	16000	-47.62	20230704	8380	0.00	20240422	4.25	N	327260	500	42 억	46740	N	N	N	N
56	20240422	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8410	-190	5	-2.21	131903780	15559	37.84	8530	8640	8410	11180	6020	8600	8477.65	0.55	-5359	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	709	-106.46	1.60	12	0.18	-79.00	5259.00	16000	20230704	-47.44	8400	20240419	0.12	11290	-25.51	20240104	8400	0.12	20240419	16000	-47.44	20230704	8400	0.12	20240419	4.25	N	327260	500	42 억	46740	N	N	N	N
57	20240422	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8640	40	2	0.47	10145270	1179	2.87	8530	8640	8510	11180	6020	8600	8604.98	0.55	-483	8986	8792	8596	8402	8206	8695	8305	42	2580	500	6190	10	1	8433231	729	-109.37	1.64	12	0.01	-79.00	5259.00	16000	20230704	-46.00	8400	20240419	2.86	11290	-23.47	20240104	8400	2.86	20240419	16000	-46.00	20230704	8400	2.86	20240419	4.25	N	327260	500	42 억	46740	N	N	N	N
58	20240419	161051	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8600	-190	5	-2.16	351087410	41091	430.95	8790	8790	8400	11420	6160	8790	8544.14	0.59	-2816	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	725	-108.86	1.64	12	0.49	-79.00	5259.00	16000	20230704	-46.25	8400	20240419	2.38	11290	-23.83	20240104	8400	2.38	20240419	16000	-46.25	20230704	8400	2.38	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
59	20240419	151059	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8540	-250	5	-2.84	292108680	34212	358.80	8790	8790	8400	11420	6160	8790	8538.19	0.59	-2291	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	720	-108.10	1.62	12	0.41	-79.00	5259.00	16000	20230704	-46.62	8400	20240419	1.67	11290	-24.36	20240104	8400	1.67	20240419	16000	-46.62	20230704	8400	1.67	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
60	20240419	141050	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8510	-280	5	-3.19	220783550	25820	270.79	8790	8790	8400	11420	6160	8790	8550.87	0.59	-2302	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	718	-107.72	1.62	12	0.31	-79.00	5259.00	16000	20230704	-46.81	8400	20240419	1.31	11290	-24.62	20240104	8400	1.31	20240419	16000	-46.81	20230704	8400	1.31	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
61	20240419	131050	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8500	-290	5	-3.30	182744250	21358	224.00	8790	8790	8400	11420	6160	8790	8556.24	0.59	-1475	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	717	-107.59	1.62	12	0.25	-79.00	5259.00	16000	20230704	-46.88	8400	20240419	1.19	11290	-24.71	20240104	8400	1.19	20240419	16000	-46.88	20230704	8400	1.19	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
62	20240419	121046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8500	-290	5	-3.30	156864330	18312	192.05	8790	8790	8400	11420	6160	8790	8566.20	0.59	-1938	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	717	-107.59	1.62	12	0.22	-79.00	5259.00	16000	20230704	-46.88	8400	20240419	1.19	11290	-24.71	20240104	8400	1.19	20240419	16000	-46.88	20230704	8400	1.19	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
63	20240419	111101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8530	-260	5	-2.96	130718190	15227	159.70	8790	8790	8400	11420	6160	8790	8584.63	0.59	-1687	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	719	-107.97	1.62	12	0.18	-79.00	5259.00	16000	20230704	-46.69	8400	20240419	1.55	11290	-24.45	20240104	8400	1.55	20240419	16000	-46.69	20230704	8400	1.55	20240419	4.26	N	327260	500	42 억	49567	N	N	N	N
64	20240419	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8680	-110	5	-1.25	15906610	1833	19.22	8790	8790	8620	11420	6160	8790	8677.91	0.59	-81	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	732	-109.87	1.65	12	0.02	-79.00	5259.00	16000	20230704	-45.75	8610	20240417	0.81	11290	-23.12	20240104	8610	0.81	20240417	16000	-45.75	20230704	8610	0.81	20240417	4.26	N	327260	500	42 억	49567	N	N	N	N
65	20240419	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8710	-80	5	-0.91	761890	87	0.91	8790	8790	8710	11420	6160	8790	8757.36	0.59	-46	8896	8842	8736	8682	8576	8870	8710	42	2630	500	6320	10	1	8433231	735	-110.25	1.66	12	0.00	-79.00	5259.00	16000	20230704	-45.56	8610	20240417	1.16	11290	-22.85	20240104	8610	1.16	20240417	16000	-45.56	20230704	8610	1.16	20240417	4.26	N	327260	500	42 억	49567	N	N	N	N
66	20240418	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	40	2	0.46	82496490	9464	41.77	8630	8790	8630	11370	6130	8750	8716.87	0.57	1905	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	741	-111.27	1.67	12	0.11	-79.00	5259.00	16000	20230704	-45.06	8610	20240417	2.09	11290	-22.14	20240104	8610	2.09	20240417	16000	-45.06	20230704	8610	2.09	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
67	20240418	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	30	2	0.34	74734280	8580	37.87	8630	8790	8630	11370	6130	8750	8710.29	0.57	1817	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	740	-111.14	1.67	12	0.10	-79.00	5259.00	16000	20230704	-45.12	8610	20240417	1.97	11290	-22.23	20240104	8610	1.97	20240417	16000	-45.12	20230704	8610	1.97	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
68	20240418	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8770	20	2	0.23	56374590	6480	28.60	8630	8790	8630	11370	6130	8750	8699.78	0.57	829	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	740	-111.01	1.67	12	0.08	-79.00	5259.00	16000	20230704	-45.19	8610	20240417	1.86	11290	-22.32	20240104	8610	1.86	20240417	16000	-45.19	20230704	8610	1.86	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
69	20240418	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8760	10	2	0.11	52569930	6045	26.68	8630	8790	8630	11370	6130	8750	8696.43	0.57	829	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	739	-110.89	1.67	12	0.07	-79.00	5259.00	16000	20230704	-45.25	8610	20240417	1.74	11290	-22.41	20240104	8610	1.74	20240417	16000	-45.25	20230704	8610	1.74	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
70	20240418	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8770	20	2	0.23	48358260	5563	24.55	8630	8790	8630	11370	6130	8750	8692.84	0.57	857	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	740	-111.01	1.67	12	0.07	-79.00	5259.00	16000	20230704	-45.19	8610	20240417	1.86	11290	-22.32	20240104	8610	1.86	20240417	16000	-45.19	20230704	8610	1.86	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
71	20240418	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8770	20	2	0.23	46915180	5398	23.82	8630	8790	8630	11370	6130	8750	8691.22	0.57	889	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	740	-111.01	1.67	12	0.06	-79.00	5259.00	16000	20230704	-45.19	8610	20240417	1.86	11290	-22.32	20240104	8610	1.86	20240417	16000	-45.19	20230704	8610	1.86	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
72	20240418	101047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8760	10	2	0.11	34301940	3956	17.46	8630	8790	8630	11370	6130	8750	8670.86	0.57	891	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	739	-110.89	1.67	12	0.05	-79.00	5259.00	16000	20230704	-45.25	8610	20240417	1.74	11290	-22.41	20240104	8610	1.74	20240417	16000	-45.25	20230704	8610	1.74	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
73	20240418	091044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8650	-100	5	-1.14	6258710	724	3.20	8630	8730	8630	11370	6130	8750	8644.63	0.57	-4	8883	8816	8713	8646	8543	8850	8680	42	2620	500	6300	10	1	8433231	729	-109.49	1.64	12	0.01	-79.00	5259.00	16000	20230704	-45.94	8610	20240417	0.46	11290	-23.38	20240104	8610	0.46	20240417	16000	-45.94	20230704	8610	0.46	20240417	4.26	N	327260	500	42 억	47658	N	N	N	N
74	20240417	161035	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8750	10	2	0.11	193378370	22242	95.06	8740	8780	8610	11360	6120	8740	8693.52	0.56	853	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	738	-110.76	1.66	12	0.26	-79.00	5259.00	16000	20230704	-45.31	8610	20240417	1.63	11290	-22.50	20240104	8610	1.63	20240417	16000	-45.31	20230704	8610	1.63	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
75	20240417	151051	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8700	-40	5	-0.46	122016960	14061	60.09	8740	8780	8610	11360	6120	8740	8677.69	0.56	1136	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	734	-110.13	1.65	12	0.17	-79.00	5259.00	16000	20230704	-45.62	8610	20240417	1.05	11290	-22.94	20240104	8610	1.05	20240417	16000	-45.62	20230704	8610	1.05	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
76	20240417	141049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8650	-90	5	-1.03	96020810	11061	47.27	8740	8780	8610	11360	6120	8740	8681.02	0.56	1331	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	729	-109.49	1.64	12	0.13	-79.00	5259.00	16000	20230704	-45.94	8610	20240417	0.46	11290	-23.38	20240104	8610	0.46	20240417	16000	-45.94	20230704	8610	0.46	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
77	20240417	131049	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8710	-30	5	-0.34	85092290	9803	41.89	8740	8780	8610	11360	6120	8740	8680.23	0.56	1313	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	735	-110.25	1.66	12	0.12	-79.00	5259.00	16000	20230704	-45.56	8610	20240417	1.16	11290	-22.85	20240104	8610	1.16	20240417	16000	-45.56	20230704	8610	1.16	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
78	20240417	121050	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8750	10	2	0.11	77609840	8940	38.21	8740	8780	8610	11360	6120	8740	8681.19	0.56	1362	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	738	-110.76	1.66	12	0.11	-79.00	5259.00	16000	20230704	-45.31	8610	20240417	1.63	11290	-22.50	20240104	8610	1.63	20240417	16000	-45.31	20230704	8610	1.63	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
79	20240417	111054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8680	-60	5	-0.69	73492900	8468	36.19	8740	8780	8610	11360	6120	8740	8678.90	0.56	1718	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	732	-109.87	1.65	12	0.10	-79.00	5259.00	16000	20230704	-45.75	8610	20240417	0.81	11290	-23.12	20240104	8610	0.81	20240417	16000	-45.75	20230704	8610	0.81	20240417	4.33	N	327260	500	42 억	46887	N	N	N	N
80	20240417	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8750	10	2	0.11	27396870	3136	13.40	8740	8780	8700	11360	6120	8740	8736.25	0.56	226	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	738	-110.76	1.66	12	0.04	-79.00	5259.00	16000	20230704	-45.31	8640	20240416	1.27	11290	-22.50	20240104	8640	1.27	20240416	16000	-45.31	20230704	8640	1.27	20240416	4.33	N	327260	500	42 억	46887	N	N	N	N
81	20240417	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	40	2	0.46	4108180	470	2.01	8740	8780	8730	11360	6120	8740	8740.81	0.56	-97	8913	8826	8733	8646	8553	8780	8600	42	2620	500	6290	10	1	8433231	740	-111.14	1.67	12	0.01	-79.00	5259.00	16000	20230704	-45.12	8640	20240416	1.62	11290	-22.23	20240104	8640	1.62	20240416	16000	-45.12	20230704	8640	1.62	20240416	4.33	N	327260	500	42 억	46887	N	N	N	N
82	20240416	161046	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8740	-150	5	-1.69	203821510	23365	64.69	8750	8820	8640	11550	6230	8890	8723.37	0.59	-3260	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	737	-110.63	1.66	12	0.28	-79.00	5259.00	16000	20230704	-45.38	8640	20240416	1.16	11290	-22.59	20240104	8640	1.16	20240416	16000	-45.38	20230704	8640	1.16	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
83	20240416	151044	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8720	-170	5	-1.91	152229330	17462	48.35	8750	8820	8640	11550	6230	8890	8717.75	0.59	-2665	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	735	-110.38	1.66	12	0.21	-79.00	5259.00	16000	20230704	-45.50	8640	20240416	0.93	11290	-22.76	20240104	8640	0.93	20240416	16000	-45.50	20230704	8640	0.93	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
84	20240416	141045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8710	-180	5	-2.02	121017280	13868	38.40	8750	8820	8640	11550	6230	8890	8726.37	0.59	-3057	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	735	-110.25	1.66	12	0.16	-79.00	5259.00	16000	20230704	-45.56	8640	20240416	0.81	11290	-22.85	20240104	8640	0.81	20240416	16000	-45.56	20230704	8640	0.81	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
85	20240416	131041	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8740	-150	5	-1.69	116792170	13382	37.05	8750	8820	8640	11550	6230	8890	8727.56	0.59	-2843	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	737	-110.63	1.66	12	0.16	-79.00	5259.00	16000	20230704	-45.38	8640	20240416	1.16	11290	-22.59	20240104	8640	1.16	20240416	16000	-45.38	20230704	8640	1.16	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
86	20240416	121045	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8780	-110	5	-1.24	99435090	11388	31.53	8750	8820	8640	11550	6230	8890	8731.57	0.59	-2268	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	740	-111.14	1.67	12	0.14	-79.00	5259.00	16000	20230704	-45.12	8640	20240416	1.62	11290	-22.23	20240104	8640	1.62	20240416	16000	-45.12	20230704	8640	1.62	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
87	20240416	111040	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	8700	-190	5	-2.14	79061190	9064	25.10	8750	8820	8640	11550	6230	8890	8722.55	0.59	-2010	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	734	-110.13	1.65	12	0.11	-79.00	5259.00	16000	20230704	-45.62	8640	20240416	0.69	11290	-22.94	20240104	8640	0.69	20240416	16000	-45.62	20230704	8640	0.69	20240416	4.33	N	327260	500	42 억	50147	N	N	N	N
88	20240416	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	-110	5	-1.24	46590760	5319	14.73	8750	8820	8710	11550	6230	8890	8759.31	0.59	-844	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	740	-111.14	1.67	12	0.06	-79.00	5259.00	16000	20230704	-45.12	8650	20240307	1.50	11290	-22.23	20240104	8650	1.50	20240307	16000	-45.12	20230704	8650	1.50	20240307	4.33	N	327260	500	42 억	50147	N	N	N	N
89	20240416	091032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8780	-110	5	-1.24	6180220	706	1.95	8750	8820	8750	11550	6230	8890	8753.85	0.59	69	9156	9022	8866	8732	8576	8945	8655	42	2660	500	6400	10	1	8433231	740	-111.14	1.67	12	0.01	-79.00	5259.00	16000	20230704	-45.12	8650	20240307	1.50	11290	-22.23	20240104	8650	1.50	20240307	16000	-45.12	20230704	8650	1.50	20240307	4.33	N	327260	500	42 억	50147	N	N	N	N
90	20240415	161031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8890	-50	5	-0.56	315030930	35830	94.47	9000	9000	8710	11620	6260	8940	8791.55	0.64	-3725	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	750	-112.53	1.69	12	0.42	-79.00	5259.00	16000	20230704	-44.44	8650	20240307	2.77	11290	-21.26	20240104	8650	2.77	20240307	16000	-44.44	20230704	8650	2.77	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
91	20240415	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	-150	5	-1.68	228319130	26021	68.61	9000	9000	8710	11620	6260	8940	8774.42	0.64	-2692	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	741	-111.27	1.67	12	0.31	-79.00	5259.00	16000	20230704	-45.06	8650	20240307	1.62	11290	-22.14	20240104	8650	1.62	20240307	16000	-45.06	20230704	8650	1.62	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
92	20240415	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	-150	5	-1.68	208652650	23771	62.67	9000	9000	8710	11620	6260	8940	8777.61	0.64	-2744	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	741	-111.27	1.67	12	0.28	-79.00	5259.00	16000	20230704	-45.06	8650	20240307	1.62	11290	-22.14	20240104	8650	1.62	20240307	16000	-45.06	20230704	8650	1.62	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
93	20240415	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8800	-140	5	-1.57	153445150	17443	45.99	9000	9000	8710	11620	6260	8940	8796.95	0.64	-1733	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	742	-111.39	1.67	12	0.21	-79.00	5259.00	16000	20230704	-45.00	8650	20240307	1.73	11290	-22.05	20240104	8650	1.73	20240307	16000	-45.00	20230704	8650	1.73	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
94	20240415	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8790	-150	5	-1.68	146169600	16614	43.80	9000	9000	8710	11620	6260	8940	8797.98	0.64	-1600	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	741	-111.27	1.67	12	0.20	-79.00	5259.00	16000	20230704	-45.06	8650	20240307	1.62	11290	-22.14	20240104	8650	1.62	20240307	16000	-45.06	20230704	8650	1.62	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
95	20240415	111032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8840	-100	5	-1.12	110864250	12586	33.18	9000	9000	8740	11620	6260	8940	8808.54	0.64	-1975	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	745	-111.90	1.68	12	0.15	-79.00	5259.00	16000	20230704	-44.75	8650	20240307	2.20	11290	-21.70	20240104	8650	2.20	20240307	16000	-44.75	20230704	8650	2.20	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
96	20240415	101025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8850	-90	5	-1.01	68751450	7799	20.56	9000	9000	8740	11620	6260	8940	8815.42	0.64	-1931	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	746	-112.03	1.68	12	0.09	-79.00	5259.00	16000	20230704	-44.69	8650	20240307	2.31	11290	-21.61	20240104	8650	2.31	20240307	16000	-44.69	20230704	8650	2.31	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
97	20240415	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8900	-40	5	-0.45	11377570	1274	3.36	9000	9000	8830	11620	6260	8940	8930.59	0.64	-484	9100	9020	8900	8820	8700	8960	8760	42	2680	500	6430	10	1	8433231	751	-112.66	1.69	12	0.02	-79.00	5259.00	16000	20230704	-44.38	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16000	-44.38	20230704	8650	2.89	20240307	4.39	N	327260	500	42 억	53873	N	N	N	N
98	20240412	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8940	-60	5	-0.67	335334980	37827	146.79	8980	8980	8780	11700	6300	9000	8864.96	0.67	-2958	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	754	-113.16	1.70	12	0.45	-79.00	5259.00	16000	20230704	-44.12	8650	20240307	3.35	11290	-20.81	20240104	8650	3.35	20240307	16000	-44.12	20230704	8650	3.35	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
99	20240412	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8850	-150	5	-1.67	282514710	31918	123.86	8980	8980	8780	11700	6300	9000	8851.27	0.67	-1894	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	746	-112.03	1.68	12	0.38	-79.00	5259.00	16000	20230704	-44.69	8650	20240307	2.31	11290	-21.61	20240104	8650	2.31	20240307	16000	-44.69	20230704	8650	2.31	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
100	20240412	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8870	-130	5	-1.44	281957300	31855	123.61	8980	8980	8780	11700	6300	9000	8851.27	0.67	-1881	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	748	-112.28	1.69	12	0.38	-79.00	5259.00	16000	20230704	-44.56	8650	20240307	2.54	11290	-21.43	20240104	8650	2.54	20240307	16000	-44.56	20230704	8650	2.54	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
101	20240412	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8860	-140	5	-1.56	133718060	15057	58.43	8980	8980	8850	11700	6300	9000	8880.79	0.67	-1631	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	747	-112.15	1.68	12	0.18	-79.00	5259.00	16000	20230704	-44.62	8650	20240307	2.43	11290	-21.52	20240104	8650	2.43	20240307	16000	-44.62	20230704	8650	2.43	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
102	20240412	121019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8920	-80	5	-0.89	95970540	10801	41.91	8980	8980	8850	11700	6300	9000	8885.34	0.67	-1423	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	752	-112.91	1.70	12	0.13	-79.00	5259.00	16000	20230704	-44.25	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16000	-44.25	20230704	8650	3.12	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
103	20240412	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8930	-70	5	-0.78	79214340	8919	34.61	8980	8980	8850	11700	6300	9000	8881.53	0.67	-329	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	753	-113.04	1.70	12	0.11	-79.00	5259.00	16000	20230704	-44.19	8650	20240307	3.24	11290	-20.90	20240104	8650	3.24	20240307	16000	-44.19	20230704	8650	3.24	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
104	20240412	101021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8920	-80	5	-0.89	68170650	7680	29.80	8980	8980	8850	11700	6300	9000	8876.39	0.67	53	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	752	-112.91	1.70	12	0.09	-79.00	5259.00	16000	20230704	-44.25	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16000	-44.25	20230704	8650	3.12	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
105	20240412	091022	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8870	-130	5	-1.44	12047850	1355	5.26	8980	8980	8870	11700	6300	9000	8891.40	0.67	-553	9206	9102	8996	8892	8786	9050	8840	42	2700	500	6480	10	1	8433231	748	-112.28	1.69	12	0.02	-79.00	5259.00	16000	20230704	-44.56	8650	20240307	2.54	11290	-21.43	20240104	8650	2.54	20240307	16000	-44.56	20230704	8650	2.54	20240307	4.44	N	327260	500	42 억	56831	N	N	N	N
106	20240411	161017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	-130	5	-1.42	228025820	25475	96.21	9050	9100	8890	11860	6400	9130	8950.96	0.66	1105	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	759	-113.92	1.71	12	0.30	-79.00	5259.00	16000	20230704	-43.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16000	-43.75	20230704	8650	4.05	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
107	20240411	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8980	-150	5	-1.64	172266900	19277	72.80	9050	9100	8890	11860	6400	9130	8936.40	0.66	2357	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	757	-113.67	1.71	12	0.23	-79.00	5259.00	16000	20230704	-43.88	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16000	-43.88	20230704	8650	3.82	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
108	20240411	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8990	-140	5	-1.53	147919520	16546	62.49	9050	9100	8900	11860	6400	9130	8939.90	0.66	2662	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	758	-113.80	1.71	12	0.20	-79.00	5259.00	16000	20230704	-43.81	8650	20240307	3.93	11290	-20.37	20240104	8650	3.93	20240307	16000	-43.81	20230704	8650	3.93	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
109	20240411	131005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8910	-220	5	-2.41	88341920	9868	37.27	9050	9100	8900	11860	6400	9130	8952.36	0.66	-2	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	751	-112.78	1.69	12	0.12	-79.00	5259.00	16000	20230704	-44.31	8650	20240307	3.01	11290	-21.08	20240104	8650	3.01	20240307	16000	-44.31	20230704	8650	3.01	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
110	20240411	121020	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8970	-160	5	-1.75	33965510	3780	14.28	9050	9100	8940	11860	6400	9130	8985.58	0.66	-467	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	756	-113.54	1.71	12	0.04	-79.00	5259.00	16000	20230704	-43.94	8650	20240307	3.70	11290	-20.55	20240104	8650	3.70	20240307	16000	-43.94	20230704	8650	3.70	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
111	20240411	111010	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9050	-80	5	-0.88	23237560	2586	9.77	9050	9100	8940	11860	6400	9130	8985.91	0.66	-416	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	763	-114.56	1.72	12	0.03	-79.00	5259.00	16000	20230704	-43.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16000	-43.44	20230704	8650	4.62	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
112	20240411	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9060	-70	5	-0.77	19562760	2178	8.23	9050	9100	8940	11860	6400	9130	8981.98	0.66	-416	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	764	-114.68	1.72	12	0.03	-79.00	5259.00	16000	20230704	-43.38	8650	20240307	4.74	11290	-19.75	20240104	8650	4.74	20240307	16000	-43.38	20230704	8650	4.74	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
113	20240411	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8980	-150	5	-1.64	1970160	219	0.83	9050	9050	8980	11860	6400	9130	8996.16	0.66	-144	9383	9256	9113	8986	8843	9320	9050	42	2730	500	6570	10	1	8433231	757	-113.67	1.71	12	0.00	-79.00	5259.00	16000	20230704	-43.88	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16000	-43.88	20230704	8650	3.82	20240307	4.40	N	327260	500	42 억	55726	N	N	N	N
114	20240409	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9130	-10	5	-0.11	239442090	26378	95.27	8970	9240	8970	11880	6400	9140	9077.21	0.54	9958	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	770	-115.57	1.74	12	0.31	-79.00	5259.00	16000	20230404	-42.94	8650	20240307	5.55	11290	-19.13	20240104	8650	5.55	20240307	16000	-42.94	20230704	8650	5.55	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
115	20240409	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9110	-30	5	-0.33	217197820	23929	86.42	8970	9240	8970	11880	6400	9140	9076.76	0.54	10370	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	768	-115.32	1.73	12	0.28	-79.00	5259.00	16000	20230404	-43.06	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16000	-43.06	20230704	8650	5.32	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
116	20240409	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9140	0	3	0.00	212906570	23457	84.72	8970	9240	8970	11880	6400	9140	9076.46	0.54	10469	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	771	-115.70	1.74	12	0.28	-79.00	5259.00	16000	20230404	-42.88	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16000	-42.88	20230704	8650	5.66	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
117	20240409	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9130	-10	5	-0.11	176548570	19468	70.31	8970	9240	8970	11880	6400	9140	9068.65	0.54	10994	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	770	-115.57	1.74	12	0.23	-79.00	5259.00	16000	20230404	-42.94	8650	20240307	5.55	11290	-19.13	20240104	8650	5.55	20240307	16000	-42.94	20230704	8650	5.55	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
118	20240409	121006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9040	-100	5	-1.09	166563090	18364	66.32	8970	9240	8970	11880	6400	9140	9070.09	0.54	10953	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	762	-114.43	1.72	12	0.22	-79.00	5259.00	16000	20230404	-43.50	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16000	-43.50	20230704	8650	4.51	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
119	20240409	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	-120	5	-1.31	157755150	17387	62.79	8970	9240	8970	11880	6400	9140	9073.17	0.54	10823	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	761	-114.18	1.72	12	0.21	-79.00	5259.00	16000	20230404	-43.62	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16000	-43.62	20230704	8650	4.28	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
120	20240409	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9120	-20	5	-0.22	98802910	10844	39.16	8970	9240	8970	11880	6400	9140	9111.30	0.54	7182	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	769	-115.44	1.73	12	0.13	-79.00	5259.00	16000	20230404	-43.00	8650	20240307	5.43	11290	-19.22	20240104	8650	5.43	20240307	16000	-43.00	20230704	8650	5.43	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
121	20240409	091017	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9060	-80	5	-0.88	5813380	648	2.34	8970	9070	8970	11880	6400	9140	8971.27	0.54	90	9360	9250	9080	8970	8800	9280	9000	42	2740	500	6580	10	1	8433231	764	-114.68	1.72	12	0.01	-79.00	5259.00	16000	20230404	-43.38	8650	20240307	4.74	11290	-19.75	20240104	8650	4.74	20240307	16000	-43.38	20230704	8650	4.74	20240307	4.44	N	327260	500	42 억	45942	N	N	N	N
122	20240408	160957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9140	0	3	0.00	249157470	27653	201.45	9140	9190	8910	11880	6400	9140	9010.11	0.53	1497	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	771	-115.70	1.74	12	0.33	-79.00	5259.00	16000	20230404	-42.88	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16000	-42.88	20230704	8650	5.66	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
123	20240408	151005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9120	-20	5	-0.22	236832710	26298	191.58	9140	9190	8910	11880	6400	9140	9005.73	0.53	1354	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	769	-115.44	1.73	12	0.31	-79.00	5259.00	16000	20230404	-43.00	8650	20240307	5.43	11290	-19.22	20240104	8650	5.43	20240307	16000	-43.00	20230704	8650	5.43	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
124	20240408	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	-140	5	-1.53	159842390	17788	129.58	9140	9190	8910	11880	6400	9140	8985.97	0.53	-1043	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	759	-113.92	1.71	12	0.21	-79.00	5259.00	16000	20230404	-43.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16000	-43.75	20230704	8650	4.05	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
125	20240408	130958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	-140	5	-1.53	142936110	15902	115.84	9140	9190	8910	11880	6400	9140	8988.56	0.53	-1111	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	759	-113.92	1.71	12	0.19	-79.00	5259.00	16000	20230404	-43.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16000	-43.75	20230704	8650	4.05	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
126	20240408	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9040	-100	5	-1.09	105965140	11771	85.75	9140	9190	8910	11880	6400	9140	9002.22	0.53	-1300	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	762	-114.43	1.72	12	0.14	-79.00	5259.00	16000	20230404	-43.50	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16000	-43.50	20230704	8650	4.51	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
127	20240408	111008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9050	-90	5	-0.98	85291670	9465	68.95	9140	9190	8910	11880	6400	9140	9011.27	0.53	-416	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	763	-114.56	1.72	12	0.11	-79.00	5259.00	16000	20230404	-43.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16000	-43.44	20230704	8650	4.62	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
128	20240408	100954	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9030	-110	5	-1.20	65010720	7209	52.52	9140	9190	8940	11880	6400	9140	9017.99	0.53	64	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	762	-114.30	1.72	12	0.09	-79.00	5259.00	16000	20230404	-43.56	8650	20240307	4.39	11290	-20.02	20240104	8650	4.39	20240307	16000	-43.56	20230704	8650	4.39	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
129	20240408	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9120	-20	5	-0.22	1414410	155	1.13	9140	9190	9070	11880	6400	9140	9125.23	0.53	-76	9340	9240	9110	9010	8880	9175	8945	42	2740	500	6580	10	1	8433231	769	-115.44	1.73	12	0.00	-79.00	5259.00	16000	20230404	-43.00	8650	20240307	5.43	11290	-19.22	20240104	8650	5.43	20240307	16000	-43.00	20230704	8650	5.43	20240307	4.52	N	327260	500	42 억	44445	N	N	N	N
130	20240405	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9140	-50	5	-0.54	124108520	13727	84.44	9190	9210	8980	11940	6440	9190	9040.11	0.53	-563	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	771	-115.70	1.74	12	0.16	-79.00	5259.00	16130	20230331	-43.34	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16000	-42.88	20230704	8650	5.66	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
131	20240405	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9110	-80	5	-0.87	113611120	12578	77.37	9190	9210	8980	11940	6440	9190	9031.26	0.53	-157	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	768	-115.32	1.73	12	0.15	-79.00	5259.00	16130	20230331	-43.52	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16000	-43.06	20230704	8650	5.32	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
132	20240405	140955	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9070	-120	5	-1.31	97382090	10781	66.32	9190	9210	8980	11940	6440	9190	9031.28	0.53	-155	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	765	-114.81	1.72	12	0.13	-79.00	5259.00	16130	20230331	-43.77	8650	20240307	4.86	11290	-19.66	20240104	8650	4.86	20240307	16000	-43.31	20230704	8650	4.86	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
133	20240405	130952	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9070	-120	5	-1.31	79753730	8822	54.27	9190	9210	8980	11940	6440	9190	9038.61	0.53	-419	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	765	-114.81	1.72	12	0.10	-79.00	5259.00	16130	20230331	-43.77	8650	20240307	4.86	11290	-19.66	20240104	8650	4.86	20240307	16000	-43.31	20230704	8650	4.86	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
134	20240405	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9090	-100	5	-1.09	76322420	8444	51.94	9190	9210	8980	11940	6440	9190	9036.84	0.53	-419	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	767	-115.06	1.73	12	0.10	-79.00	5259.00	16130	20230331	-43.65	8650	20240307	5.09	11290	-19.49	20240104	8650	5.09	20240307	16000	-43.19	20230704	8650	5.09	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
135	20240405	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	-170	5	-1.85	46317360	5110	31.43	9190	9210	8980	11940	6440	9190	9061.55	0.53	-1016	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	761	-114.18	1.72	12	0.06	-79.00	5259.00	16130	20230331	-44.08	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16000	-43.62	20230704	8650	4.28	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
136	20240405	100835	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9140	-50	5	-0.54	13598760	1487	9.15	9190	9210	9100	11940	6440	9190	9141.86	0.53	-259	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	771	-115.70	1.74	12	0.02	-79.00	5259.00	16130	20230331	-43.34	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16000	-42.88	20230704	8650	5.66	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
137	20240405	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9170	-20	5	-0.22	3731000	406	2.50	9190	9210	9170	11940	6440	9190	9189.54	0.53	-44	9343	9266	9123	9046	8903	9305	9085	42	2750	500	6610	10	1	8433231	773	-116.08	1.74	12	0.00	-79.00	5259.00	16130	20230331	-43.15	8650	20240307	6.01	11290	-18.78	20240104	8650	6.01	20240307	16000	-42.69	20230704	8650	6.01	20240307	4.50	N	327260	500	42 억	45008	N	N	N	N
138	20240404	160941	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9190	20	2	0.22	145024550	15998	87.22	9070	9200	8980	11920	6420	9170	9065.17	0.52	1130	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	775	-116.33	1.75	12	0.19	-79.00	5259.00	16130	20230331	-43.03	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16000	-42.56	20230404	8650	6.24	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
139	20240404	150939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9150	-20	5	-0.22	134408660	14839	80.90	9070	9200	8980	11920	6420	9170	9057.80	0.52	1089	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	772	-115.82	1.74	12	0.18	-79.00	5259.00	16130	20230331	-43.27	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16000	-42.81	20230404	8650	5.78	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
140	20240404	140946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9100	-70	5	-0.76	106711440	11799	64.33	9070	9200	8980	11920	6420	9170	9044.11	0.52	1188	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	767	-115.19	1.73	12	0.14	-79.00	5259.00	16130	20230331	-43.58	8650	20240307	5.20	11290	-19.40	20240104	8650	5.20	20240307	16000	-43.12	20230404	8650	5.20	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
141	20240404	130934	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9060	-110	5	-1.20	93354810	10325	56.29	9070	9200	8980	11920	6420	9170	9041.63	0.52	1188	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	764	-114.68	1.72	12	0.12	-79.00	5259.00	16130	20230331	-43.83	8650	20240307	4.74	11290	-19.75	20240104	8650	4.74	20240307	16000	-43.38	20230404	8650	4.74	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
142	20240404	120940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9090	-80	5	-0.87	92457950	10226	55.75	9070	9200	8980	11920	6420	9170	9041.46	0.52	1253	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	767	-115.06	1.73	12	0.12	-79.00	5259.00	16130	20230331	-43.65	8650	20240307	5.09	11290	-19.49	20240104	8650	5.09	20240307	16000	-43.19	20230404	8650	5.09	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
143	20240404	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9020	-150	5	-1.64	71752380	7933	43.25	9070	9200	8980	11920	6420	9170	9044.80	0.52	705	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	761	-114.18	1.72	12	0.09	-79.00	5259.00	16130	20230331	-44.08	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16000	-43.62	20230404	8650	4.28	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
144	20240404	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9040	-130	5	-1.42	45812130	5055	27.56	9070	9200	9010	11920	6420	9170	9062.74	0.52	1237	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	762	-114.43	1.72	12	0.06	-79.00	5259.00	16130	20230331	-43.96	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16000	-43.50	20230404	8650	4.51	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
145	20240404	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9190	20	2	0.22	971040	107	0.58	9070	9200	9070	11920	6420	9170	9075.14	0.52	-12	9370	9270	9080	8980	8790	9320	9030	42	2750	500	6600	10	1	8433231	775	-116.33	1.75	12	0.00	-79.00	5259.00	16130	20230331	-43.03	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16000	-42.56	20230404	8650	6.24	20240307	4.51	N	327260	500	42 억	43833	N	N	N	N
146	20240403	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9170	10	2	0.11	165396990	18327	104.66	9090	9180	8890	11900	6420	9160	9024.77	0.59	-5507	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	773	-116.08	1.74	12	0.22	-79.00	5259.00	16290	20230329	-43.71	8650	20240307	6.01	11290	-18.78	20240104	8650	6.01	20240307	16000	-42.69	20230404	8650	6.01	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
147	20240403	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9110	-50	5	-0.55	152623030	16930	96.68	9090	9180	8890	11900	6420	9160	9014.95	0.59	-4915	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	768	-115.32	1.73	12	0.20	-79.00	5259.00	16290	20230329	-44.08	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16000	-43.06	20230404	8650	5.32	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
148	20240403	140928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9180	20	2	0.22	132503520	14722	84.07	9090	9180	8890	11900	6420	9160	9000.37	0.59	-3443	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	774	-116.20	1.75	12	0.17	-79.00	5259.00	16290	20230329	-43.65	8650	20240307	6.13	11290	-18.69	20240104	8650	6.13	20240307	16000	-42.62	20230404	8650	6.13	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
149	20240403	130934	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9010	-150	5	-1.64	103333940	11508	65.72	9090	9120	8890	11900	6420	9160	8979.31	0.59	-3660	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	760	-114.05	1.71	12	0.14	-79.00	5259.00	16290	20230329	-44.69	8650	20240307	4.16	11290	-20.19	20240104	8650	4.16	20240307	16000	-43.69	20230404	8650	4.16	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
150	20240403	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8980	-180	5	-1.97	93147120	10374	59.24	9090	9120	8890	11900	6420	9160	8978.90	0.59	-3581	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	757	-113.67	1.71	12	0.12	-79.00	5259.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16000	-43.88	20230404	8650	3.82	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
151	20240403	110934	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9000	-160	5	-1.75	71213740	7928	45.27	9090	9120	8890	11900	6420	9160	8982.56	0.59	-3048	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	759	-113.92	1.71	12	0.09	-79.00	5259.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16000	-43.75	20230404	8650	4.05	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
152	20240403	100933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	8970	-190	5	-2.07	66445310	7397	42.24	9090	9120	8890	11900	6420	9160	8982.74	0.59	-3126	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	756	-113.54	1.71	12	0.09	-79.00	5259.00	16290	20230329	-44.94	8650	20240307	3.70	11290	-20.55	20240104	8650	3.70	20240307	16000	-43.94	20230404	8650	3.70	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
153	20240403	090936	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9050	-110	5	-1.20	3622050	399	2.28	9090	9120	9050	11900	6420	9160	9077.82	0.59	-275	9520	9340	9210	9030	8900	9275	8965	42	2740	500	6590	10	1	8433231	763	-114.56	1.72	12	0.00	-79.00	5259.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16000	-43.44	20230404	8650	4.62	20240307	4.50	N	327260	500	42 억	49335	N	N	N	N
154	20240402	160920	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9160	-150	5	-1.61	161043820	17509	119.85	9300	9390	9080	12100	6520	9310	9197.78	0.62	-3021	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	772	-115.95	1.74	12	0.21	-79.00	5259.00	16290	20230329	-43.77	8650	20240307	5.90	11290	-18.87	20240104	8650	5.90	20240307	16000	-42.75	20230404	8650	5.90	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
155	20240402	150928	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9100	-210	5	-2.26	148157410	16099	110.20	9300	9390	9080	12100	6520	9310	9202.90	0.62	-2188	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	767	-115.19	1.73	12	0.19	-79.00	5259.00	16290	20230329	-44.14	8650	20240307	5.20	11290	-19.40	20240104	8650	5.20	20240307	16000	-43.12	20230404	8650	5.20	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
156	20240402	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9200	-110	5	-1.18	94098940	10175	69.65	9300	9390	9150	12100	6520	9310	9248.05	0.62	-1993	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	776	-116.46	1.75	12	0.12	-79.00	5259.00	16290	20230329	-43.52	8650	20240307	6.36	11290	-18.51	20240104	8650	6.36	20240307	16000	-42.50	20230404	8650	6.36	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
157	20240402	130917	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9230	-80	5	-0.86	80992290	8747	59.87	9300	9390	9200	12100	6520	9310	9259.44	0.62	-1993	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	778	-116.84	1.76	12	0.10	-79.00	5259.00	16290	20230329	-43.34	8650	20240307	6.71	11290	-18.25	20240104	8650	6.71	20240307	16000	-42.31	20230404	8650	6.71	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
158	20240402	120916	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9260	-50	5	-0.54	65969150	7116	48.71	9300	9390	9200	12100	6520	9310	9270.54	0.62	-1118	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	781	-117.22	1.76	12	0.08	-79.00	5259.00	16290	20230329	-43.16	8650	20240307	7.05	11290	-17.98	20240104	8650	7.05	20240307	16000	-42.12	20230404	8650	7.05	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
159	20240402	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9300	-10	5	-0.11	56016360	6037	41.32	9300	9390	9200	12100	6520	9310	9278.84	0.62	-1350	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	784	-117.72	1.77	12	0.07	-79.00	5259.00	16290	20230329	-42.91	8650	20240307	7.51	11290	-17.63	20240104	8650	7.51	20240307	16000	-41.88	20230404	8650	7.51	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
160	20240402	100921	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9320	10	2	0.11	41593050	4483	30.69	9300	9390	9200	12100	6520	9310	9277.95	0.62	-702	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	786	-117.97	1.77	12	0.05	-79.00	5259.00	16290	20230329	-42.79	8650	20240307	7.75	11290	-17.45	20240104	8650	7.75	20240307	16000	-41.75	20230404	8650	7.75	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
161	20240402	090918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9310	0	3	0.00	7858150	844	5.78	9300	9390	9300	12100	6520	9310	9310.60	0.62	-219	9436	9372	9276	9212	9116	9405	9245	42	2790	500	6700	10	1	8433231	785	-117.85	1.77	12	0.01	-79.00	5259.00	16290	20230329	-42.85	8650	20240307	7.63	11290	-17.54	20240104	8650	7.63	20240307	16000	-41.81	20230404	8650	7.63	20240307	4.50	N	327260	500	42 억	52356	N	N	N	N
162	20240401	160917	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9310	40	2	0.43	135404640	14609	135.43	9180	9340	9180	12050	6490	9270	9268.58	0.62	469	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	785	-117.85	1.77	12	0.17	-79.00	5259.00	16290	20230329	-42.85	8650	20240307	7.63	11290	-17.54	20240104	8650	7.63	20240307	16000	-41.81	20230404	8650	7.63	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
163	20240401	150919	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9300	30	2	0.32	124683930	13456	124.74	9180	9340	9180	12050	6490	9270	9266.05	0.62	1073	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	784	-117.72	1.77	12	0.16	-79.00	5259.00	16290	20230329	-42.91	8650	20240307	7.51	11290	-17.63	20240104	8650	7.51	20240307	16000	-41.88	20230404	8650	7.51	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
164	20240401	140913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9230	-40	5	-0.43	54758860	5912	54.81	9180	9340	9180	12050	6490	9270	9262.32	0.62	1548	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	778	-116.84	1.76	12	0.07	-79.00	5259.00	16290	20230329	-43.34	8650	20240307	6.71	11290	-18.25	20240104	8650	6.71	20240307	16000	-42.31	20230404	8650	6.71	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
165	20240401	130911	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9230	-40	5	-0.43	48881930	5275	48.90	9180	9340	9180	12050	6490	9270	9266.72	0.62	1666	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	778	-116.84	1.76	12	0.06	-79.00	5259.00	16290	20230329	-43.34	8650	20240307	6.71	11290	-18.25	20240104	8650	6.71	20240307	16000	-42.31	20230404	8650	6.71	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
166	20240401	120918	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9270	0	3	0.00	47473800	5123	47.49	9180	9340	9180	12050	6490	9270	9266.80	0.62	1683	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	782	-117.34	1.76	12	0.06	-79.00	5259.00	16290	20230329	-43.09	8650	20240307	7.17	11290	-17.89	20240104	8650	7.17	20240307	16000	-42.06	20230404	8650	7.17	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
167	20240401	110917	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9240	-30	5	-0.32	36373830	3926	36.40	9180	9340	9180	12050	6490	9270	9264.86	0.62	1683	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	779	-116.96	1.76	12	0.05	-79.00	5259.00	16290	20230329	-43.28	8650	20240307	6.82	11290	-18.16	20240104	8650	6.82	20240307	16000	-42.25	20230404	8650	6.82	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
168	20240401	100913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9310	40	2	0.43	29566980	3191	29.58	9180	9340	9180	12050	6490	9270	9265.74	0.62	1701	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	785	-117.85	1.77	12	0.04	-79.00	5259.00	16290	20230329	-42.85	8650	20240307	7.63	11290	-17.54	20240104	8650	7.63	20240307	16000	-41.81	20230404	8650	7.63	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N
169	20240401	090913	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	9270	0	3	0.00	1551310	168	1.56	9180	9290	9180	12050	6490	9270	9233.99	0.62	-41	9456	9362	9256	9162	9056	9410	9210	42	2780	500	6670	10	1	8433231	782	-117.34	1.76	12	0.00	-79.00	5259.00	16290	20230329	-43.09	8650	20240307	7.17	11290	-17.89	20240104	8650	7.17	20240307	16000	-42.06	20230404	8650	7.17	20240307	4.50	N	327260	500	42 억	51887	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History