KissMeData/285490/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

80 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18750	-550	5	-2.85	2755287430	146074	106.33	19130	19300	18650	25050	13510	19300	18862.25	0.61	-9108	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1983	11.45	1.08	12	1.38	1638.00	17389.00	27800	20250416	-32.55	10160	20241114	84.55	27800	-32.55	20250416	14080	33.17	20250325	27800	-32.55	20250416	10160	84.55	20241114	2.65	Y	285490	500	52 억	64271	N	N	2187	N	00	N
3	20250430	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18810	-490	5	-2.54	2564955030	135932	98.94	19130	19300	18650	25050	13510	19300	18869.37	0.61	-10501	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1989	11.48	1.08	12	1.29	1638.00	17389.00	27800	20250416	-32.34	10160	20241114	85.14	27800	-32.34	20250416	14080	33.59	20250325	27800	-32.34	20250416	10160	85.14	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
4	20250430	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18900	-400	5	-2.07	2396959260	127014	92.45	19130	19300	18650	25050	13510	19300	18871.58	0.61	-7816	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1999	11.54	1.09	12	1.20	1638.00	17389.00	27800	20250416	-32.01	10160	20241114	86.02	27800	-32.01	20250416	14080	34.23	20250325	27800	-32.01	20250416	10160	86.02	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
5	20250430	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18870	-430	5	-2.23	2096465690	111136	80.90	19130	19300	18650	25050	13510	19300	18863.93	0.61	-10543	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1996	11.52	1.09	12	1.05	1638.00	17389.00	27800	20250416	-32.12	10160	20241114	85.73	27800	-32.12	20250416	14080	34.02	20250325	27800	-32.12	20250416	10160	85.73	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
6	20250430	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18940	-360	5	-1.87	1976325010	104768	76.26	19130	19300	18650	25050	13510	19300	18863.78	0.61	-11119	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	2003	11.56	1.09	12	0.99	1638.00	17389.00	27800	20250416	-31.87	10160	20241114	86.42	27800	-31.87	20250416	14080	34.52	20250325	27800	-31.87	20250416	10160	86.42	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
7	20250430	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18760	-540	5	-2.80	1806800990	95762	69.70	19130	19300	18650	25050	13510	19300	18867.57	0.61	-14396	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1984	11.45	1.08	12	0.91	1638.00	17389.00	27800	20250416	-32.52	10160	20241114	84.65	27800	-32.52	20250416	14080	33.24	20250325	27800	-32.52	20250416	10160	84.65	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
8	20250430	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18800	-500	5	-2.59	1562053920	82734	60.22	19130	19300	18650	25050	13510	19300	18880.38	0.61	-12429	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1988	11.48	1.08	12	0.78	1638.00	17389.00	27800	20250416	-32.37	10160	20241114	85.04	27800	-32.37	20250416	14080	33.52	20250325	27800	-32.37	20250416	10160	85.04	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
9	20250430	091117	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18890	-410	5	-2.12	519033270	27325	19.89	19130	19300	18850	25050	13510	19300	18994.70	0.61	-9853	20073	19686	19233	18846	18393	19880	19040	53	5750	500	13120	10	1	10575831	1998	11.53	1.09	12	0.26	1638.00	17389.00	27800	20250416	-32.05	10160	20241114	85.93	27800	-32.05	20250416	14080	34.16	20250325	27800	-32.05	20250416	10160	85.93	20241114	2.65	Y	285490	500	52 억	64271	N	N	1141	N	00	N
10	20250429	161101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19300	140	2	0.73	2545163160	131786	33.09	19160	19620	18780	24900	13420	19160	19313.10	0.45	19101	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2041	11.78	1.11	12	1.25	1638.00	17389.00	27800	20250416	-30.58	10160	20241114	89.96	27800	-30.58	20250416	14080	37.07	20250325	27800	-30.58	20250416	10160	89.96	20241114	2.29	Y	285490	500	52 억	47542	N	N	1141	N	00	N
11	20250429	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19380	220	2	1.15	2229975430	115456	28.99	19160	19620	18780	24900	13420	19160	19314.56	0.45	16452	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2050	11.83	1.11	12	1.09	1638.00	17389.00	27800	20250416	-30.29	10160	20241114	90.75	27800	-30.29	20250416	14080	37.64	20250325	27800	-30.29	20250416	10160	90.75	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
12	20250429	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19550	390	2	2.04	1903799660	98748	24.80	19160	19620	18780	24900	13420	19160	19279.42	0.45	18129	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2068	11.94	1.12	12	0.93	1638.00	17389.00	27800	20250416	-29.68	10160	20241114	92.42	27800	-29.68	20250416	14080	38.85	20250325	27800	-29.68	20250416	10160	92.42	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
13	20250429	131106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19445	285	2	1.49	1582096555	82285	20.66	19160	19530	18780	24900	13420	19160	19227.07	0.45	13895	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2056	11.87	1.12	12	0.78	1638.00	17389.00	27800	20250416	-30.05	10160	20241114	91.39	27800	-30.05	20250416	14080	38.10	20250325	27800	-30.05	20250416	10160	91.39	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
14	20250429	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19510	350	2	1.83	1400410705	72940	18.32	19160	19530	18780	24900	13420	19160	19199.51	0.45	13689	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2063	11.91	1.12	12	0.69	1638.00	17389.00	27800	20250416	-29.82	10160	20241114	92.03	27800	-29.82	20250416	14080	38.57	20250325	27800	-29.82	20250416	10160	92.03	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
15	20250429	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19270	110	2	0.57	1122499765	58600	14.71	19160	19430	18780	24900	13420	19160	19155.28	0.45	7332	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2038	11.76	1.11	12	0.55	1638.00	17389.00	27800	20250416	-30.68	10160	20241114	89.67	27800	-30.68	20250416	14080	36.86	20250325	27800	-30.68	20250416	10160	89.67	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
16	20250429	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19230	70	2	0.37	807048245	42267	10.61	19160	19290	18780	24900	13420	19160	19093.99	0.45	7918	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2034	11.74	1.11	12	0.40	1638.00	17389.00	27800	20250416	-30.83	10160	20241114	89.27	27800	-30.83	20250416	14080	36.58	20250325	27800	-30.83	20250416	10160	89.27	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
17	20250429	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19250	90	2	0.47	236122820	12348	3.10	19160	19290	18950	24900	13420	19160	19122.24	0.45	1677	21793	20476	19683	18366	17573	20080	17970	53	5740	500	13020	10	1	10575831	2036	11.75	1.11	12	0.12	1638.00	17389.00	27800	20250416	-30.76	10160	20241114	89.47	27800	-30.76	20250416	14080	36.72	20250325	27800	-30.76	20250416	10160	89.47	20241114	2.29	Y	285490	500	52 억	47542	N	N	1553	N	00	N
18	20250428	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19160	-800	5	-4.01	7682079125	390720	50.93	19960	21000	18890	25900	13980	19960	19661.95	0.67	-25312	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2026	11.70	1.10	12	3.69	1638.00	17389.00	27800	20250416	-31.08	10160	20241114	88.58	27800	-31.08	20250416	14080	36.08	20250325	27800	-31.08	20250416	10160	88.58	20241114	2.10	Y	285490	500	52 억	70472	N	N	1133	N	00	N
19	20250428	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19220	-740	5	-3.71	7552412055	383956	50.05	19960	21000	18890	25900	13980	19960	19669.81	0.67	-26533	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2033	11.73	1.11	12	3.63	1638.00	17389.00	27800	20250416	-30.86	10160	20241114	89.17	27800	-30.86	20250416	14080	36.51	20250325	27800	-30.86	20250416	10160	89.17	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
20	20250428	141106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19110	-850	5	-4.26	7234911195	367406	47.89	19960	21000	18890	25900	13980	19960	19691.69	0.67	-27154	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2021	11.67	1.10	12	3.47	1638.00	17389.00	27800	20250416	-31.26	10160	20241114	88.09	27800	-31.26	20250416	14080	35.72	20250325	27800	-31.26	20250416	10160	88.09	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
21	20250428	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19290	-670	5	-3.36	6800719875	344759	44.94	19960	21000	18890	25900	13980	19960	19725.84	0.67	-30162	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2040	11.78	1.11	12	3.26	1638.00	17389.00	27800	20250416	-30.61	10160	20241114	89.86	27800	-30.61	20250416	14080	37.00	20250325	27800	-30.61	20250416	10160	89.86	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
22	20250428	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19280	-680	5	-3.41	6642969225	336586	43.87	19960	21000	18890	25900	13980	19960	19736.16	0.67	-31337	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2039	11.77	1.11	12	3.18	1638.00	17389.00	27800	20250416	-30.65	10160	20241114	89.76	27800	-30.65	20250416	14080	36.93	20250325	27800	-30.65	20250416	10160	89.76	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
23	20250428	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19370	-590	5	-2.96	6249382450	316229	41.22	19960	21000	18890	25900	13980	19960	19762.05	0.67	-32848	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2049	11.83	1.11	12	2.99	1638.00	17389.00	27800	20250416	-30.32	10160	20241114	90.65	27800	-30.32	20250416	14080	37.57	20250325	27800	-30.32	20250416	10160	90.65	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
24	20250428	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19350	-610	5	-3.06	1947394315	101418	13.22	19960	20000	18890	25900	13980	19960	19199.81	0.67	-7050	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2046	11.81	1.11	12	0.96	1638.00	17389.00	27800	20250416	-30.40	10160	20241114	90.45	27800	-30.40	20250416	14080	37.43	20250325	27800	-30.40	20250416	10160	90.45	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
25	20250428	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19130	-830	5	-4.16	1100587745	57184	7.45	19960	20000	18890	25900	13980	19960	19243.33	0.67	-6651	22253	21106	20453	19306	18653	20780	18980	53	5940	500	13570	10	1	10575831	2023	11.68	1.10	12	0.54	1638.00	17389.00	27800	20250416	-31.19	10160	20241114	88.29	27800	-31.19	20250416	14080	35.87	20250325	27800	-31.19	20250416	10160	88.29	20241114	2.10	Y	285490	500	52 억	70472	N	N	3569	N	00	N
26	20250425	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19960	330	2	1.68	15603027020	750705	182.04	19990	21600	19800	25500	13750	19630	20789.84	0.44	23228	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	10	1	10575831	2111	12.19	1.15	12	7.10	1638.00	17389.00	27800	20250416	-28.20	10160	20241114	96.46	27800	-28.20	20250416	14080	41.76	20250325	27800	-28.20	20250416	10160	96.46	20241114	2.62	Y	285490	500	52 억	46770	N	N	3569	N	00	N
27	20250425	151106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20000	370	2	1.88	14888626365	714883	173.35	19990	21600	19910	25500	13750	19630	20828.22	0.44	19591	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2115	12.21	1.15	12	6.76	1638.00	17389.00	27800	20250416	-28.06	10160	20241114	96.85	27800	-28.06	20250416	14080	42.05	20250325	27800	-28.06	20250416	10160	96.85	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
28	20250425	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20650	1020	2	5.20	13786702195	660592	160.19	19990	21600	19910	25500	13750	19630	20871.97	0.44	13655	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2184	12.61	1.19	12	6.25	1638.00	17389.00	27800	20250416	-25.72	10160	20241114	103.25	27800	-25.72	20250416	14080	46.66	20250325	27800	-25.72	20250416	10160	103.25	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
29	20250425	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20700	1070	2	5.45	13301847620	637210	154.52	19990	21600	19910	25500	13750	19630	20876.96	0.44	11705	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2189	12.64	1.19	12	6.03	1638.00	17389.00	27800	20250416	-25.54	10160	20241114	103.74	27800	-25.54	20250416	14080	47.02	20250325	27800	-25.54	20250416	10160	103.74	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
30	20250425	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21050	1420	2	7.23	12808050045	613550	148.78	19990	21600	19910	25500	13750	19630	20877.20	0.44	9404	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2226	12.85	1.21	12	5.80	1638.00	17389.00	27800	20250416	-24.28	10160	20241114	107.19	27800	-24.28	20250416	14080	49.50	20250325	27800	-24.28	20250416	10160	107.19	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
31	20250425	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21000	1370	2	6.98	11735701320	562676	136.44	19990	21600	19910	25500	13750	19630	20858.97	0.44	2007	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2221	12.82	1.21	12	5.32	1638.00	17389.00	27800	20250416	-24.46	10160	20241114	106.69	27800	-24.46	20250416	14080	49.15	20250325	27800	-24.46	20250416	10160	106.69	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
32	20250425	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20950	1320	2	6.72	9856753245	473334	114.78	19990	21600	19910	25500	13750	19630	20826.44	0.44	4368	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2216	12.79	1.20	12	4.48	1638.00	17389.00	27800	20250416	-24.64	10160	20241114	106.20	27800	-24.64	20250416	14080	48.79	20250325	27800	-24.64	20250416	10160	106.20	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
33	20250425	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20850	1220	2	6.21	4086137345	199034	48.26	19990	21150	19910	25500	13750	19630	20534.06	0.44	-1646	20983	20306	19923	19246	18863	20115	19055	53	5870	500	13340	50	1	10575831	2205	12.73	1.20	12	1.88	1638.00	17389.00	27800	20250416	-25.00	10160	20241114	105.22	27800	-25.00	20250416	14080	48.08	20250325	27800	-25.00	20250416	10160	105.22	20241114	2.62	Y	285490	500	52 억	46770	N	N	2227	N	00	N
34	20250424	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19630	-1020	5	-4.94	6168761080	310250	54.22	20550	20600	19540	26800	14500	20650	19882.76	0.46	2301	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2076	11.98	1.13	12	2.93	1638.00	17389.00	27800	20250416	-29.39	10160	20241114	93.21	27800	-29.39	20250416	14080	39.42	20250325	27800	-29.39	20250416	10160	93.21	20241114	2.93	Y	285490	500	52 억	48296	N	N	2227	N	00	N
35	20250424	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19760	-890	5	-4.31	5648816400	283803	49.60	20550	20600	19540	26800	14500	20650	19902.00	0.46	1082	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2090	12.06	1.14	12	2.68	1638.00	17389.00	27800	20250416	-28.92	10160	20241114	94.49	27800	-28.92	20250416	14080	40.34	20250325	27800	-28.92	20250416	10160	94.49	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
36	20250424	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19790	-860	5	-4.16	5097210325	255897	44.72	20550	20600	19540	26800	14500	20650	19916.81	0.46	2073	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2093	12.08	1.14	12	2.42	1638.00	17389.00	27800	20250416	-28.81	10160	20241114	94.78	27800	-28.81	20250416	14080	40.55	20250325	27800	-28.81	20250416	10160	94.78	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
37	20250424	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19820	-830	5	-4.02	4779757100	239884	41.92	20550	20600	19540	26800	14500	20650	19922.98	0.46	3327	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2096	12.10	1.14	12	2.27	1638.00	17389.00	27800	20250416	-28.71	10160	20241114	95.08	27800	-28.71	20250416	14080	40.77	20250325	27800	-28.71	20250416	10160	95.08	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
38	20250424	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19640	-1010	5	-4.89	4396523570	220424	38.52	20550	20600	19540	26800	14500	20650	19943.32	0.46	2851	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2077	11.99	1.13	12	2.08	1638.00	17389.00	27800	20250416	-29.35	10160	20241114	93.31	27800	-29.35	20250416	14080	39.49	20250325	27800	-29.35	20250416	10160	93.31	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
39	20250424	111100	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19670	-980	5	-4.75	4038765870	202191	35.34	20550	20600	19540	26800	14500	20650	19972.46	0.46	-362	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2080	12.01	1.13	12	1.91	1638.00	17389.00	27800	20250416	-29.24	10160	20241114	93.60	27800	-29.24	20250416	14080	39.70	20250325	27800	-29.24	20250416	10160	93.60	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
40	20250424	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19840	-810	5	-3.92	2623000905	130219	22.76	20550	20600	19790	26800	14500	20650	20140.02	0.46	-8947	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	10	1	10575831	2098	12.11	1.14	12	1.23	1638.00	17389.00	27800	20250416	-28.63	10160	20241114	95.28	27800	-28.63	20250416	14080	40.91	20250325	27800	-28.63	20250416	10160	95.28	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
41	20250424	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20300	-350	5	-1.69	894534825	44194	7.72	20550	20600	20050	26800	14500	20650	20233.94	0.46	3588	23883	22266	21333	19716	18783	21800	19250	53	6150	500	14040	50	1	10575831	2147	12.39	1.17	12	0.42	1638.00	17389.00	27800	20250416	-26.98	10160	20241114	99.80	27800	-26.98	20250416	14080	44.18	20250325	27800	-26.98	20250416	10160	99.80	20241114	2.93	Y	285490	500	52 억	48296	N	N	5932	N	00	N
42	20250423	161038	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20650	-1750	5	-7.81	11868516850	561514	73.82	22700	22950	20400	29100	15700	22400	21136.98	0.46	-2748	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2184	12.61	1.19	12	5.31	1638.00	17389.00	27800	20250416	-25.72	10160	20241114	103.25	27800	-25.72	20250416	14080	46.66	20250325	27800	-25.72	20250416	10160	103.25	20241114	2.97	Y	285490	500	52 억	48187	N	N	5932	N	00	N
43	20250423	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20850	-1550	5	-6.92	11445974150	541089	71.13	22700	22950	20400	29100	15700	22400	21153.15	0.46	-2184	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2205	12.73	1.20	12	5.12	1638.00	17389.00	27800	20250416	-25.00	10160	20241114	105.22	27800	-25.00	20250416	14080	48.08	20250325	27800	-25.00	20250416	10160	105.22	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
44	20250423	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20850	-1550	5	-6.92	10753545625	507912	66.77	22700	22950	20400	29100	15700	22400	21171.61	0.46	-4009	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2205	12.73	1.20	12	4.80	1638.00	17389.00	27800	20250416	-25.00	10160	20241114	105.22	27800	-25.00	20250416	14080	48.08	20250325	27800	-25.00	20250416	10160	105.22	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
45	20250423	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20950	-1450	5	-6.47	10072101975	475044	62.45	22700	22950	20400	29100	15700	22400	21201.98	0.46	-4769	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2216	12.79	1.20	12	4.49	1638.00	17389.00	27800	20250416	-24.64	10160	20241114	106.20	27800	-24.64	20250416	14080	48.79	20250325	27800	-24.64	20250416	10160	106.20	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
46	20250423	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21100	-1300	5	-5.80	9764866650	460416	60.53	22700	22950	20400	29100	15700	22400	21208.30	0.46	-4421	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2232	12.88	1.21	12	4.35	1638.00	17389.00	27800	20250416	-24.10	10160	20241114	107.68	27800	-24.10	20250416	14080	49.86	20250325	27800	-24.10	20250416	10160	107.68	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
47	20250423	111059	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21050	-1350	5	-6.03	9313774350	438945	57.70	22700	22950	20400	29100	15700	22400	21218.04	0.46	-2393	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2226	12.85	1.21	12	4.15	1638.00	17389.00	27800	20250416	-24.28	10160	20241114	107.19	27800	-24.28	20250416	14080	49.50	20250325	27800	-24.28	20250416	10160	107.19	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
48	20250423	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21000	-1400	5	-6.25	6299435775	296311	38.95	22700	22950	20450	29100	15700	22400	21258.81	0.46	-123	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2221	12.82	1.21	12	2.80	1638.00	17389.00	27800	20250416	-24.46	10160	20241114	106.69	27800	-24.46	20250416	14080	49.15	20250325	27800	-24.46	20250416	10160	106.69	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
49	20250423	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21200	-1200	5	-5.36	2654624250	121020	15.91	22700	22950	21000	29100	15700	22400	21934.69	0.46	-2146	26300	24350	23000	21050	19700	23675	20375	53	6700	500	15230	50	1	10575831	2242	12.94	1.22	12	1.14	1638.00	17389.00	27800	20250416	-23.74	10160	20241114	108.66	27800	-23.74	20250416	14080	50.57	20250325	27800	-23.74	20250416	10160	108.66	20241114	2.97	Y	285490	500	52 억	48187	N	N	4752	N	00	N
50	20250422	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22400	-1400	5	-5.88	17424059375	751942	296.99	24100	24950	21650	30900	16700	23800	23173.62	0.93	-49276	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2369	13.68	1.29	12	7.11	1638.00	17389.00	27800	20250416	-19.42	10160	20241114	120.47	27800	-19.42	20250416	14080	59.09	20250325	27800	-19.42	20250416	10160	120.47	20241114	3.18	Y	285490	500	52 억	98303	N	N	4752	N	00	N
51	20250422	151050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22500	-1300	5	-5.46	17025805125	734215	289.98	24100	24950	21650	30900	16700	23800	23188.73	0.93	-49754	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2380	13.74	1.29	12	6.94	1638.00	17389.00	27800	20250416	-19.06	10160	20241114	121.46	27800	-19.06	20250416	14080	59.80	20250325	27800	-19.06	20250416	10160	121.46	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
52	20250422	141051	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21900	-1900	5	-7.98	15333368750	658059	259.91	24100	24950	21650	30900	16700	23800	23300.54	0.93	-41914	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2316	13.37	1.26	12	6.22	1638.00	17389.00	27800	20250416	-21.22	10160	20241114	115.55	27800	-21.22	20250416	14080	55.54	20250325	27800	-21.22	20250416	10160	115.55	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
53	20250422	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22250	-1550	5	-6.51	13486557725	573752	226.61	24100	24950	22250	30900	16700	23800	23505.66	0.93	-47105	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2353	13.58	1.28	12	5.43	1638.00	17389.00	27800	20250416	-19.96	10160	20241114	119.00	27800	-19.96	20250416	14080	58.03	20250325	27800	-19.96	20250416	10160	119.00	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
54	20250422	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22550	-1250	5	-5.25	12474570775	528447	208.71	24100	24950	22350	30900	16700	23800	23605.92	0.93	-47377	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2385	13.77	1.30	12	5.00	1638.00	17389.00	27800	20250416	-18.88	10160	20241114	121.95	27800	-18.88	20250416	14080	60.16	20250325	27800	-18.88	20250416	10160	121.95	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
55	20250422	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22750	-1050	5	-4.41	11621817625	490680	193.80	24100	24950	22600	30900	16700	23800	23685.02	0.93	-45996	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2406	13.89	1.31	12	4.64	1638.00	17389.00	27800	20250416	-18.17	10160	20241114	123.92	27800	-18.17	20250416	14080	61.58	20250325	27800	-18.17	20250416	10160	123.92	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
56	20250422	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22950	-850	5	-3.57	10477329175	440755	174.08	24100	24950	22600	30900	16700	23800	23771.29	0.93	-45438	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2427	14.01	1.32	12	4.17	1638.00	17389.00	27800	20250416	-17.45	10160	20241114	125.89	27800	-17.45	20250416	14080	63.00	20250325	27800	-17.45	20250416	10160	125.89	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
57	20250422	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	24500	700	2	2.94	5744324475	237427	93.77	24100	24950	23050	30900	16700	23800	24194.85	0.93	-6066	24366	24082	23516	23232	22666	24225	23375	53	7100	500	16180	50	1	10575831	2591	14.96	1.41	12	2.24	1638.00	17389.00	27800	20250416	-11.87	10160	20241114	141.14	27800	-11.87	20250416	14080	74.01	20250325	27800	-11.87	20250416	10160	141.14	20241114	3.18	Y	285490	500	52 억	98303	N	N	351	N	00	N
58	20250421	161028	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23800	1300	2	5.78	5520072850	234888	103.06	22950	23800	22950	29250	15750	22500	23493.85	0.93	-798	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2517	14.53	1.37	12	2.22	1638.00	17389.00	27800	20250416	-14.39	10160	20241114	134.25	27800	-14.39	20250416	14080	69.03	20250325	27800	-14.39	20250416	10160	134.25	20241114	3.82	Y	285490	500	52 억	98850	N	N	351	N	00	Y
59	20250421	151047	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23600	1100	2	4.89	4225305250	180486	79.19	22950	23650	22950	29250	15750	22500	23412.48	0.93	73	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2496	14.41	1.36	12	1.71	1638.00	17389.00	27800	20250416	-15.11	10160	20241114	132.28	27800	-15.11	20250416	14080	67.61	20250325	27800	-15.11	20250416	10160	132.28	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
60	20250421	141046	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23450	950	2	4.22	3639577850	155558	68.26	22950	23650	22950	29250	15750	22500	23398.94	0.93	136	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2480	14.32	1.35	12	1.47	1638.00	17389.00	27800	20250416	-15.65	10160	20241114	130.81	27800	-15.65	20250416	14080	66.55	20250325	27800	-15.65	20250416	10160	130.81	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
61	20250421	131044	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23550	1050	2	4.67	2939626600	125813	55.20	22950	23550	22950	29250	15750	22500	23367.46	0.93	157	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2491	14.38	1.35	12	1.19	1638.00	17389.00	27800	20250416	-15.29	10160	20241114	131.79	27800	-15.29	20250416	14080	67.26	20250325	27800	-15.29	20250416	10160	131.79	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
62	20250421	121044	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23150	650	2	2.89	2478032400	106187	46.59	22950	23550	22950	29250	15750	22500	23339.26	0.93	233	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2448	14.13	1.33	12	1.00	1638.00	17389.00	27800	20250416	-16.73	10160	20241114	127.85	27800	-16.73	20250416	14080	64.42	20250325	27800	-16.73	20250416	10160	127.85	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
63	20250421	111043	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23550	1050	2	4.67	2025101600	86733	38.06	22950	23550	22950	29250	15750	22500	23352.12	0.93	-366	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2491	14.38	1.35	12	0.82	1638.00	17389.00	27800	20250416	-15.29	10160	20241114	131.79	27800	-15.29	20250416	14080	67.26	20250325	27800	-15.29	20250416	10160	131.79	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
64	20250421	101038	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23450	950	2	4.22	1167685950	50273	22.06	22950	23450	22950	29250	15750	22500	23232.00	0.93	-116	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2480	14.32	1.35	12	0.48	1638.00	17389.00	27800	20250416	-15.65	10160	20241114	130.81	27800	-15.65	20250416	14080	66.55	20250325	27800	-15.65	20250416	10160	130.81	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
65	20250421	091115	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22950	450	2	2.00	309713400	13502	5.92	22950	22950	22950	29250	15750	22500	22950.00	0.93	-116	24366	23432	22816	21882	21266	23125	21575	53	6750	500	15300	50	1	10575831	2427	14.01	1.32	12	0.13	1638.00	17389.00	27800	20250416	-17.45	10160	20241114	125.89	27800	-17.45	20250416	14080	63.00	20250325	27800	-17.45	20250416	10160	125.89	20241114	3.82	Y	285490	500	52 억	98850	N	N	470	N	00	Y
66	20250418	161028	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22500	-700	5	-3.02	5003573350	220707	68.10	23750	23750	22200	30150	16250	23200	22664.81	0.92	175	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2380	13.74	1.29	12	2.09	1638.00	17389.00	27800	20250416	-19.06	10160	20241114	121.46	27800	-19.06	20250416	14080	59.80	20250325	27800	-19.06	20250416	10160	121.46	20241114	3.31	Y	285490	500	52 억	97549	N	N	470	N	00	Y
67	20250418	151042	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22550	-650	5	-2.80	4645868350	204809	63.20	23750	23750	22200	30150	16250	23200	22676.61	0.92	-747	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2385	13.77	1.30	12	1.94	1638.00	17389.00	27800	20250416	-18.88	10160	20241114	121.95	27800	-18.88	20250416	14080	60.16	20250325	27800	-18.88	20250416	10160	121.95	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
68	20250418	141046	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22300	-900	5	-3.88	4260555750	187671	57.91	23750	23750	22200	30150	16250	23200	22694.57	0.92	-585	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2358	13.61	1.28	12	1.77	1638.00	17389.00	27800	20250416	-19.78	10160	20241114	119.49	27800	-19.78	20250416	14080	58.38	20250325	27800	-19.78	20250416	10160	119.49	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
69	20250418	131042	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22300	-900	5	-3.88	3549404550	155697	48.04	23750	23750	22250	30150	16250	23200	22789.34	0.92	-483	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2358	13.61	1.28	12	1.47	1638.00	17389.00	27800	20250416	-19.78	10160	20241114	119.49	27800	-19.78	20250416	14080	58.38	20250325	27800	-19.78	20250416	10160	119.49	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
70	20250418	121040	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22400	-800	5	-3.45	2861378700	124822	38.52	23750	23750	22400	30150	16250	23200	22917.20	0.92	-408	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2369	13.68	1.29	12	1.18	1638.00	17389.00	27800	20250416	-19.42	10160	20241114	120.47	27800	-19.42	20250416	14080	59.09	20250325	27800	-19.42	20250416	10160	120.47	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
71	20250418	111044	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22800	-400	5	-1.72	2185361700	94744	29.24	23750	23750	22750	30150	16250	23200	23061.80	0.92	-408	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2411	13.92	1.31	12	0.90	1638.00	17389.00	27800	20250416	-17.99	10160	20241114	124.41	27800	-17.99	20250416	14080	61.93	20250325	27800	-17.99	20250416	10160	124.41	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
72	20250418	101045	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	22750	-450	5	-1.94	1381246700	59671	18.41	23750	23750	22750	30150	16250	23200	23145.08	0.92	-372	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2406	13.89	1.31	12	0.56	1638.00	17389.00	27800	20250416	-18.17	10160	20241114	123.92	27800	-18.17	20250416	14080	61.58	20250325	27800	-18.17	20250416	10160	123.92	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
73	20250418	091051	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23750	550	2	2.37	396646000	16767	5.17	23750	23750	23750	30150	16250	23200	23750.00	0.92	-372	24866	24032	23566	22732	22266	23800	22500	53	6950	500	15770	50	1	10575831	2512	14.50	1.37	12	0.16	1638.00	17389.00	27800	20250416	-14.57	10160	20241114	133.76	27800	-14.57	20250416	14080	68.68	20250325	27800	-14.57	20250416	10160	133.76	20241114	3.31	Y	285490	500	52 억	97549	N	N	0	N	00	Y
74	20250417	161034	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23200	-2150	5	-8.48	7380318450	314388	4.92	24400	24400	23100	32950	17750	25350	23471.15	1.02	-19838	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2454	14.16	1.33	12	2.97	1638.00	17389.00	27800	20250416	-16.55	10160	20241114	128.35	27800	-16.55	20250416	14080	64.77	20250325	27800	-16.55	20250416	10160	128.35	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
75	20250417	151045	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23350	-2000	5	-7.89	6853516050	291681	4.56	24400	24400	23100	32950	17750	25350	23490.22	1.02	-15559	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2469	14.26	1.34	12	2.76	1638.00	17389.00	27800	20250416	-16.01	10160	20241114	129.82	27800	-16.01	20250416	14080	65.84	20250325	27800	-16.01	20250416	10160	129.82	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
76	20250417	141047	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23650	-1700	5	-6.71	6297765600	267979	4.19	24400	24400	23100	32950	17750	25350	23494.02	1.02	-10150	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2501	14.44	1.36	12	2.53	1638.00	17389.00	27800	20250416	-14.93	10160	20241114	132.78	27800	-14.93	20250416	14080	67.97	20250325	27800	-14.93	20250416	10160	132.78	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
77	20250417	131045	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23250	-2100	5	-8.28	5327564800	226777	3.55	24400	24400	23100	32950	17750	25350	23484.28	1.02	-5398	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2459	14.19	1.34	12	2.14	1638.00	17389.00	27800	20250416	-16.37	10160	20241114	128.84	27800	-16.37	20250416	14080	65.13	20250325	27800	-16.37	20250416	10160	128.84	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
78	20250417	121044	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23100	-2250	5	-8.88	4534067400	192567	3.01	24400	24400	23100	32950	17750	25350	23535.95	1.02	-3761	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2443	14.10	1.33	12	1.82	1638.00	17389.00	27800	20250416	-16.91	10160	20241114	127.36	27800	-16.91	20250416	14080	64.06	20250325	27800	-16.91	20250416	10160	127.36	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
79	20250417	111043	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23350	-2000	5	-7.89	3920347350	166081	2.60	24400	24400	23300	32950	17750	25350	23594.43	1.02	-3396	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2469	14.26	1.34	12	1.57	1638.00	17389.00	27800	20250416	-16.01	10160	20241114	129.82	27800	-16.01	20250416	14080	65.84	20250325	27800	-16.01	20250416	10160	129.82	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
80	20250417	101044	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	23600	-1750	5	-6.90	2814343750	119077	1.86	24400	24400	23300	32950	17750	25350	23620.08	1.02	1	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2496	14.41	1.36	12	1.13	1638.00	17389.00	27800	20250416	-15.11	10160	20241114	132.28	27800	-15.11	20250416	14080	67.61	20250325	27800	-15.11	20250416	10160	132.28	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
81	20250417	091048	59	100.00	KOSDAQ		기타제조	N	N	N	N	N	24400	-950	5	-3.75	593287250	24276	0.38	24400	24400	24400	32950	17750	25350	24400.00	1.02	0	30450	27900	25250	22700	20050	29175	23975	53	7600	500	17230	50	1	10575831	2581	14.90	1.40	12	0.23	1638.00	17389.00	27800	20250416	-12.23	10160	20241114	140.16	27800	-12.23	20250416	14080	73.30	20250325	27800	-12.23	20250416	10160	140.16	20241114	3.19	Y	285490	500	52 억	108049	N	N	7919	N	01	Y
82	20250416	161031	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	25350	3050	2	13.68	165210392800	6356245	718.42	22800	27800	22600	28950	15650	22300	25992.79	1.17	-11247	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2681	15.48	1.46	12	60.10	1638.00	17389.00	27800	20250416	-8.81	10160	20241114	149.51	27800	-8.81	20250416	14080	80.04	20250325	27800	-8.81	20250416	10160	149.51	20241114	3.55	Y	285490	500	52 억	123855	N	N	7919	N	00	N
83	20250416	151044	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	25550	3250	2	14.57	161489623100	6208905	701.77	22800	27800	22600	28950	15650	22300	26009.36	1.17	-27262	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2702	15.60	1.47	12	58.71	1638.00	17389.00	27800	20250416	-8.09	10160	20241114	151.48	27800	-8.09	20250416	14080	81.46	20250325	27800	-8.09	20250416	10160	151.48	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
84	20250416	141042	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	26550	4250	2	19.06	150346803125	5781090	653.41	22800	27800	22600	28950	15650	22300	26006.66	1.17	-32560	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2808	16.21	1.53	12	54.66	1638.00	17389.00	27800	20250416	-4.50	10160	20241114	161.32	27800	-4.50	20250416	14080	88.57	20250325	27800	-4.50	20250416	10160	161.32	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
85	20250416	131040	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	25850	3550	2	15.92	131096848050	5046548	570.39	22800	27800	22600	28950	15650	22300	25977.54	1.17	-26373	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2734	15.78	1.49	12	47.72	1638.00	17389.00	27800	20250416	-7.01	10160	20241114	154.43	27800	-7.01	20250416	14080	83.59	20250325	27800	-7.01	20250416	10160	154.43	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
86	20250416	121042	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	26500	4200	2	18.83	122670519750	4723202	533.84	22800	27800	22600	28950	15650	22300	25971.90	1.17	-52060	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2803	16.18	1.52	12	44.66	1638.00	17389.00	27800	20250416	-4.68	10160	20241114	160.83	27800	-4.68	20250416	14080	88.21	20250325	27800	-4.68	20250416	10160	160.83	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
87	20250416	111041	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	27150	4850	2	21.75	112161494075	4332234	489.65	22800	27800	22600	28950	15650	22300	25890.00	1.17	-66233	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2871	16.58	1.56	12	40.96	1638.00	17389.00	27800	20250416	-2.34	10160	20241114	167.22	27800	-2.34	20250416	14080	92.83	20250325	27800	-2.34	20250416	10160	167.22	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
88	20250416	101041	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	24650	2350	2	10.54	48234416550	1945426	219.88	22800	26250	22600	28950	15650	22300	24793.77	1.17	-60597	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2607	15.05	1.42	12	18.40	1638.00	17389.00	26250	20250416	-6.10	10160	20241114	142.62	26250	-6.10	20250416	14080	75.07	20250325	26250	-6.10	20250416	10160	142.62	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
89	20250416	091049	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23300	1000	2	4.48	7071895225	302417	34.18	22800	24050	22600	28950	15650	22300	23384.61	1.17	-32666	24233	23266	22633	21666	21033	22950	21350	53	6650	500	15160	50	1	10575831	2464	14.22	1.34	12	2.86	1638.00	17389.00	25000	20250409	-6.80	10160	20241114	129.33	25000	-6.80	20250409	14080	65.48	20250325	25000	-6.80	20250409	10160	129.33	20241114	3.55	Y	285490	500	52 억	123855	N	N	12782	N	00	N
90	20250415	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22300	-1250	5	-5.31	19944938200	877150	26.34	23600	23600	22000	30600	16500	23550	22736.99	1.19	-2236	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2358	13.61	1.28	12	8.29	1638.00	17389.00	25000	20250409	-10.80	10160	20241114	119.49	25000	-10.80	20250409	14080	58.38	20250325	25000	-10.80	20250409	10160	119.49	20241114	3.12	Y	285490	500	52 억	125748	N	N	12782	N	00	N
91	20250415	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22300	-1250	5	-5.31	19490437550	856803	25.73	23600	23600	22000	30600	16500	23550	22745.44	1.19	432	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2358	13.61	1.28	12	8.10	1638.00	17389.00	25000	20250409	-10.80	10160	20241114	119.49	25000	-10.80	20250409	14080	58.38	20250325	25000	-10.80	20250409	10160	119.49	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
92	20250415	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22400	-1150	5	-4.88	17706009275	776915	23.33	23600	23600	22000	30600	16500	23550	22787.62	1.19	-103	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2369	13.68	1.29	12	7.35	1638.00	17389.00	25000	20250409	-10.40	10160	20241114	120.47	25000	-10.40	20250409	14080	59.09	20250325	25000	-10.40	20250409	10160	120.47	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
93	20250415	131040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22550	-1000	5	-4.25	16896769425	740937	22.25	23600	23600	22000	30600	16500	23550	22801.99	1.19	-2032	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2385	13.77	1.30	12	7.01	1638.00	17389.00	25000	20250409	-9.80	10160	20241114	121.95	25000	-9.80	20250409	14080	60.16	20250325	25000	-9.80	20250409	10160	121.95	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
94	20250415	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22500	-1050	5	-4.46	16200736025	710037	21.32	23600	23600	22000	30600	16500	23550	22814.07	1.19	-966	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2380	13.74	1.29	12	6.71	1638.00	17389.00	25000	20250409	-10.00	10160	20241114	121.46	25000	-10.00	20250409	14080	59.80	20250325	25000	-10.00	20250409	10160	121.46	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
95	20250415	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22650	-900	5	-3.82	12864472200	565222	16.97	23600	23600	22000	30600	16500	23550	22756.41	1.19	13788	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2395	13.83	1.30	12	5.34	1638.00	17389.00	25000	20250409	-9.40	10160	20241114	122.93	25000	-9.40	20250409	14080	60.87	20250325	25000	-9.40	20250409	10160	122.93	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
96	20250415	101039	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23000	-550	5	-2.34	11207580250	492504	14.79	23600	23600	22000	30600	16500	23550	22752.14	1.19	8358	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2432	14.04	1.32	12	4.66	1638.00	17389.00	25000	20250409	-8.00	10160	20241114	126.38	25000	-8.00	20250409	14080	63.35	20250325	25000	-8.00	20250409	10160	126.38	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
97	20250415	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22400	-1150	5	-4.88	4813325425	209304	6.28	23600	23600	22250	30600	16500	23550	22989.91	1.19	-10290	26050	24800	23050	21800	20050	25425	22425	53	7050	500	16010	50	1	10575831	2369	13.68	1.29	12	1.98	1638.00	17389.00	25000	20250409	-10.40	10160	20241114	120.47	25000	-10.40	20250409	14080	59.09	20250325	25000	-10.40	20250409	10160	120.47	20241114	3.12	Y	285490	500	52 억	125748	N	N	22809	N	00	N
98	20250414	161026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23550	4200	2	21.71	77090243675	3310327	352.36	21550	24300	21300	25150	13550	19350	23287.63	0.77	45202	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2491	14.38	1.35	12	31.30	1638.00	17389.00	25000	20250409	-5.80	10160	20241114	131.79	25000	-5.80	20250409	14080	67.26	20250325	25000	-5.80	20250409	10160	131.79	20241114	3.19	Y	285490	500	52 억	81430	N	N	22809	N	00	N
99	20250414	151035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23450	4100	2	21.19	74631865850	3205111	341.16	21550	24300	21300	25150	13550	19350	23285.32	0.77	47097	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2480	14.32	1.35	12	30.31	1638.00	17389.00	25000	20250409	-6.20	10160	20241114	130.81	25000	-6.20	20250409	14080	66.55	20250325	25000	-6.20	20250409	10160	130.81	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
100	20250414	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23550	4200	2	21.71	68984238550	2965904	315.70	21550	24300	21300	25150	13550	19350	23259.15	0.77	47086	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2491	14.38	1.35	12	28.04	1638.00	17389.00	25000	20250409	-5.80	10160	20241114	131.79	25000	-5.80	20250409	14080	67.26	20250325	25000	-5.80	20250409	10160	131.79	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
101	20250414	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23550	4200	2	21.71	64284323250	2767664	294.60	21550	24300	21300	25150	13550	19350	23226.98	0.77	57150	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2491	14.38	1.35	12	26.17	1638.00	17389.00	25000	20250409	-5.80	10160	20241114	131.79	25000	-5.80	20250409	14080	67.26	20250325	25000	-5.80	20250409	10160	131.79	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
102	20250414	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23650	4300	2	22.22	60715670425	2617661	278.63	21550	24300	21300	25150	13550	19350	23194.69	0.77	68938	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2501	14.44	1.36	12	24.75	1638.00	17389.00	25000	20250409	-5.40	10160	20241114	132.78	25000	-5.40	20250409	14080	67.97	20250325	25000	-5.40	20250409	10160	132.78	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
103	20250414	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	24000	4650	2	24.03	54206746225	2343822	249.48	21550	24300	21300	25150	13550	19350	23127.57	0.77	48497	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2538	14.65	1.38	12	22.16	1638.00	17389.00	25000	20250409	-4.00	10160	20241114	136.22	25000	-4.00	20250409	14080	70.45	20250325	25000	-4.00	20250409	10160	136.22	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
104	20250414	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	23450	4100	2	21.19	44945068250	1954216	208.01	21550	24100	21300	25150	13550	19350	22999.10	0.77	37859	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2480	14.32	1.35	12	18.48	1638.00	17389.00	25000	20250409	-6.20	10160	20241114	130.81	25000	-6.20	20250409	14080	66.55	20250325	25000	-6.20	20250409	10160	130.81	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
105	20250414	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	22750	3400	2	17.57	14233932125	642520	68.39	21550	23550	21300	25150	13550	19350	22153.47	0.77	12402	23816	21582	20466	18232	17116	21025	17675	53	5800	500	13150	50	1	10575831	2406	13.89	1.31	12	6.08	1638.00	17389.00	25000	20250409	-9.00	10160	20241114	123.92	25000	-9.00	20250409	14080	61.58	20250325	25000	-9.00	20250409	10160	123.92	20241114	3.19	Y	285490	500	52 억	81430	N	N	18371	N	00	N
106	20250411	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19350	-1550	5	-7.42	19101981110	905350	57.64	21950	22700	19350	27150	14650	20900	21100.87	0.98	-31215	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	10	1	10575831	2046	11.81	1.11	12	8.56	1638.00	17389.00	25000	20250409	-22.60	10160	20241114	90.45	25000	-22.60	20250409	14080	37.43	20250325	25000	-22.60	20250409	10160	90.45	20241114	2.80	Y	285490	500	52 억	103784	N	N	18371	N	00	N
107	20250411	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19480	-1420	5	-6.79	18592916520	879103	55.97	21950	22700	19360	27150	14650	20900	21149.88	0.98	-32535	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	10	1	10575831	2060	11.89	1.12	12	8.31	1638.00	17389.00	25000	20250409	-22.08	10160	20241114	91.73	25000	-22.08	20250409	14080	38.35	20250325	25000	-22.08	20250409	10160	91.73	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
108	20250411	141029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19820	-1080	5	-5.17	17030443430	799747	50.92	21950	22700	19760	27150	14650	20900	21294.79	0.98	-36867	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	10	1	10575831	2096	12.10	1.14	12	7.56	1638.00	17389.00	25000	20250409	-20.72	10160	20241114	95.08	25000	-20.72	20250409	14080	40.77	20250325	25000	-20.72	20250409	10160	95.08	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
109	20250411	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20400	-500	5	-2.39	14942693500	695094	44.26	21950	22700	20250	27150	14650	20900	21497.38	0.98	-33435	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	50	1	10575831	2157	12.45	1.17	12	6.57	1638.00	17389.00	25000	20250409	-18.40	10160	20241114	100.79	25000	-18.40	20250409	14080	44.89	20250325	25000	-18.40	20250409	10160	100.79	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
110	20250411	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20350	-550	5	-2.63	14472665575	672047	42.79	21950	22700	20250	27150	14650	20900	21535.21	0.98	-31880	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	50	1	10575831	2152	12.42	1.17	12	6.35	1638.00	17389.00	25000	20250409	-18.60	10160	20241114	100.30	25000	-18.60	20250409	14080	44.53	20250325	25000	-18.60	20250409	10160	100.30	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
111	20250411	111031	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21000	100	2	0.48	12744577225	587900	37.43	21950	22700	20800	27150	14650	20900	21678.15	0.98	-40500	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	50	1	10575831	2221	12.82	1.21	12	5.56	1638.00	17389.00	25000	20250409	-16.00	10160	20241114	106.69	25000	-16.00	20250409	14080	49.15	20250325	25000	-16.00	20250409	10160	106.69	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
112	20250411	101034	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21350	450	2	2.15	10785292625	495122	31.52	21950	22700	21100	27150	14650	20900	21783.12	0.98	-41186	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	50	1	10575831	2258	13.03	1.23	12	4.68	1638.00	17389.00	25000	20250409	-14.60	10160	20241114	110.14	25000	-14.60	20250409	14080	51.63	20250325	25000	-14.60	20250409	10160	110.14	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
113	20250411	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21600	700	2	3.35	6515791850	297172	18.92	21950	22700	21250	27150	14650	20900	21926.03	0.98	-38371	23953	22426	21073	19546	18193	23190	20310	53	6250	500	14210	50	1	10575831	2284	13.19	1.24	12	2.81	1638.00	17389.00	25000	20250409	-13.60	10160	20241114	112.60	25000	-13.60	20250409	14080	53.41	20250325	25000	-13.60	20250409	10160	112.60	20241114	2.80	Y	285490	500	52 억	103784	N	N	1599	N	00	N
114	20250410	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20900	300	2	1.46	31767965370	1478333	60.86	20000	22600	19720	26750	14450	20600	21492.43	0.57	8527	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2210	12.76	1.20	12	13.98	1638.00	17389.00	25000	20250409	-16.40	10160	20241114	105.71	25000	-16.40	20250409	14080	48.44	20250325	25000	-16.40	20250409	10160	105.71	20241114	1.91	Y	285490	500	52 억	60280	N	N	1579	N	00	N
115	20250410	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21000	400	2	1.94	30810205695	1432458	58.97	20000	22600	19720	26750	14450	20600	21510.53	0.57	4034	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2221	12.82	1.21	12	13.54	1638.00	17389.00	25000	20250409	-16.00	10160	20241114	106.69	25000	-16.00	20250409	14080	49.15	20250325	25000	-16.00	20250409	10160	106.69	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
116	20250410	141026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21450	850	2	4.13	28030335195	1301045	53.56	20000	22600	19720	26750	14450	20600	21546.66	0.57	-18586	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2269	13.10	1.23	12	12.30	1638.00	17389.00	25000	20250409	-14.20	10160	20241114	111.12	25000	-14.20	20250409	14080	52.34	20250325	25000	-14.20	20250409	10160	111.12	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
117	20250410	131026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	21050	450	2	2.18	10212650870	491167	20.22	20000	21450	19720	26750	14450	20600	20793.81	0.57	3574	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2226	12.85	1.21	12	4.64	1638.00	17389.00	25000	20250409	-15.80	10160	20241114	107.19	25000	-15.80	20250409	14080	49.50	20250325	25000	-15.80	20250409	10160	107.19	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
118	20250410	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20850	250	2	1.21	7799967295	376878	15.51	20000	21250	19720	26750	14450	20600	20697.04	0.57	12715	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2205	12.73	1.20	12	3.56	1638.00	17389.00	25000	20250409	-16.60	10160	20241114	105.22	25000	-16.60	20250409	14080	48.08	20250325	25000	-16.60	20250409	10160	105.22	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
119	20250410	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20700	100	2	0.49	7132263620	344762	14.19	20000	21250	19720	26750	14450	20600	20688.27	0.57	13795	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2189	12.64	1.19	12	3.26	1638.00	17389.00	25000	20250409	-17.20	10160	20241114	103.74	25000	-17.20	20250409	14080	47.02	20250325	25000	-17.20	20250409	10160	103.74	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
120	20250410	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20600	0	3	0.00	6298362195	304672	12.54	20000	21250	19720	26750	14450	20600	20673.32	0.57	12193	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2179	12.58	1.18	12	2.88	1638.00	17389.00	25000	20250409	-17.60	10160	20241114	102.76	25000	-17.60	20250409	14080	46.31	20250325	25000	-17.60	20250409	10160	102.76	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
121	20250410	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	20550	-50	5	-0.24	4064651995	197099	8.11	20000	21250	19720	26750	14450	20600	20622.73	0.57	11678	26600	23600	22000	19000	17400	22800	18200	53	6150	500	14000	50	1	10575831	2173	12.55	1.18	12	1.86	1638.00	17389.00	25000	20250409	-17.80	10160	20241114	102.26	25000	-17.80	20250409	14080	45.95	20250325	25000	-17.80	20250409	10160	102.26	20241114	1.91	Y	285490	500	52 억	60280	N	N	9502	N	00	N
122	20250409	161020	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	20600	-2150	5	-9.45	54906875150	2398768	57.80	23550	25000	20400	29550	15950	22750	22891.38	0.95	-24523	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2179	12.58	1.18	12	22.68	1638.00	17389.00	25000	20250409	-17.60	10160	20241114	102.76	25000	-17.60	20250409	14080	46.31	20250325	25000	-17.60	20250409	10160	102.76	20241114	1.59	Y	285490	500	52 억	100461	N	N	9502	N	00	N
123	20250409	150826	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	20800	-1950	5	-8.57	53724252875	2341246	56.41	23550	25000	20450	29550	15950	22750	22946.88	0.95	-29271	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2200	12.70	1.20	12	22.14	1638.00	17389.00	25000	20250409	-16.80	10160	20241114	104.72	25000	-16.80	20250409	14080	47.73	20250325	25000	-16.80	20250409	10160	104.72	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
124	20250409	141017	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	21050	-1700	5	-7.47	51460837050	2232095	53.78	23550	25000	20800	29550	15950	22750	23054.98	0.95	-48759	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2226	12.85	1.21	12	21.11	1638.00	17389.00	25000	20250409	-15.80	10160	20241114	107.19	25000	-15.80	20250409	14080	49.50	20250325	25000	-15.80	20250409	10160	107.19	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
125	20250409	131013	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	21250	-1500	5	-6.59	50103354600	2167634	52.23	23550	25000	20800	29550	15950	22750	23114.34	0.95	-49466	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2247	12.97	1.22	12	20.50	1638.00	17389.00	25000	20250409	-15.00	10160	20241114	109.15	25000	-15.00	20250409	14080	50.92	20250325	25000	-15.00	20250409	10160	109.15	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
126	20250409	121016	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	21350	-1400	5	-6.15	44232384625	1897421	45.72	23550	25000	20800	29550	15950	22750	23311.90	0.95	-45744	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2258	13.03	1.23	12	17.94	1638.00	17389.00	25000	20250409	-14.60	10160	20241114	110.14	25000	-14.60	20250409	14080	51.63	20250325	25000	-14.60	20250409	10160	110.14	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
127	20250409	111013	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	21550	-1200	5	-5.27	41674355575	1776630	42.81	23550	25000	21150	29550	15950	22750	23457.05	0.95	-50057	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2279	13.16	1.24	12	16.80	1638.00	17389.00	25000	20250409	-13.80	10160	20241114	112.11	25000	-13.80	20250409	14080	53.05	20250325	25000	-13.80	20250409	10160	112.11	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
128	20250409	101019	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	21400	-1350	5	-5.93	39291348825	1666584	40.16	23550	25000	21150	29550	15950	22750	23576.08	0.95	-45105	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2263	13.06	1.23	12	15.76	1638.00	17389.00	25000	20250409	-14.40	10160	20241114	110.63	25000	-14.40	20250409	14080	51.99	20250325	25000	-14.40	20250409	10160	110.63	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
129	20250409	091023	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	24000	1250	2	5.49	19371210275	801659	19.32	23550	25000	23350	29550	15950	22750	24164.26	0.95	-19762	26896	24822	21376	19302	15856	25860	20340	53	6800	500	15470	50	1	10575831	2538	14.65	1.38	12	7.58	1638.00	17389.00	25000	20250409	-4.00	10160	20241114	136.22	25000	-4.00	20250409	14080	70.45	20250325	25000	-4.00	20250409	10160	136.22	20241114	1.59	Y	285490	500	52 억	100461	N	N	30437	N	00	N
130	20250408	161005	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22750	4690	2	25.97	90354075475	4084994	351.78	18060	23450	17930	23450	12650	18060	22117.62	1.08	529	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2406	13.89	1.31	12	38.63	1638.00	17389.00	23450	20250408	-2.99	10160	20241114	123.92	23450	-2.99	20250408	14080	61.58	20250325	23450	-2.99	20250408	10160	123.92	20241114	1.55	Y	285490	500	52 억	114409	N	N	30437	N	00	N
131	20250408	151013	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22350	4290	2	23.75	84990216275	3848869	331.44	18060	23450	17930	23450	12650	18060	22082.00	1.08	11818	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2364	13.64	1.29	12	36.39	1638.00	17389.00	23450	20250408	-4.69	10160	20241114	119.98	23450	-4.69	20250408	14080	58.74	20250325	23450	-4.69	20250408	10160	119.98	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
132	20250408	141010	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22700	4640	2	25.69	74214095525	3366876	289.94	18060	23450	17930	23450	12650	18060	22042.57	1.08	-23167	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2401	13.86	1.31	12	31.84	1638.00	17389.00	23450	20250408	-3.20	10160	20241114	123.43	23450	-3.20	20250408	14080	61.22	20250325	23450	-3.20	20250408	10160	123.43	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
133	20250408	131007	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22600	4540	2	25.14	53446457025	2466761	212.42	18060	23450	17930	23450	12650	18060	21666.84	1.08	-22391	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2390	13.80	1.30	12	23.32	1638.00	17389.00	23450	20250408	-3.62	10160	20241114	122.44	23450	-3.62	20250408	14080	60.51	20250325	23450	-3.62	20250408	10160	122.44	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
134	20250408	121012	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22200	4140	2	22.92	48740354875	2254116	194.11	18060	23450	17930	23450	12650	18060	21623.03	1.08	-26713	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2348	13.55	1.28	12	21.31	1638.00	17389.00	23450	20250408	-5.33	10160	20241114	118.50	23450	-5.33	20250408	14080	57.67	20250325	23450	-5.33	20250408	10160	118.50	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
135	20250408	111009	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22350	4290	2	23.75	46286377275	2143697	184.60	18060	23450	17930	23450	12650	18060	21592.06	1.08	-28989	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2364	13.64	1.29	12	20.27	1638.00	17389.00	23450	20250408	-4.69	10160	20241114	119.98	23450	-4.69	20250408	14080	58.74	20250325	23450	-4.69	20250408	10160	119.98	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
136	20250408	101010	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	22550	4490	2	24.86	30574865025	1457450	125.51	18060	22900	17930	23450	12650	18060	20978.59	1.08	-28462	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	50	1	10575831	2385	13.77	1.30	12	13.78	1638.00	17389.00	22900	20250408	-1.53	10160	20241114	121.95	22900	-1.53	20250408	14080	60.16	20250325	22900	-1.53	20250408	10160	121.95	20241114	1.55	Y	285490	500	52 억	114409	N	N	8632	N	00	N
137	20250408	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	19860	1800	2	9.97	3649085130	190794	16.43	18060	19860	17930	23450	12650	18060	19126.51	1.08	-7041	21140	19600	17750	16210	14360	20370	16980	53	5390	500	12280	10	1	10575831	2100	12.12	1.14	12	1.80	1638.00	17389.00	21800	20240521	-8.90	10160	20241114	95.47	20450	-2.89	20250205	14080	41.05	20250325	21800	-8.90	20240521	10160	95.47	20241114	1.55	Y	285490	500	52 억	114409	Y	N	8632	N	00	N
138	20250407	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18060	2660	2	17.27	20651328755	1153268	1454.51	16480	19290	15900	20000	10780	15400	17906.68	1.05	1642	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1910	11.03	1.04	12	10.90	1638.00	17389.00	21800	20240521	-17.16	10160	20241114	77.76	20450	-11.69	20250205	14080	28.27	20250325	21800	-17.16	20240521	10160	77.76	20241114	1.64	Y	285490	500	52 억	111125	N	N	8632	N	00	N
139	20250407	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	17910	2510	2	16.30	20244644365	1130602	1425.93	16480	19290	15900	20000	10780	15400	17906.08	1.05	2104	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1894	10.93	1.03	12	10.69	1638.00	17389.00	21800	20240521	-17.84	10160	20241114	76.28	20450	-12.42	20250205	14080	27.20	20250325	21800	-17.84	20240521	10160	76.28	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
140	20250407	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18670	3270	2	21.23	18250280625	1021419	1288.22	16480	19290	15900	20000	10780	15400	17867.58	1.05	-9573	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1975	11.40	1.07	12	9.66	1638.00	17389.00	21800	20240521	-14.36	10160	20241114	83.76	20450	-8.70	20250205	14080	32.60	20250325	21800	-14.36	20240521	10160	83.76	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
141	20250407	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18900	3500	2	22.73	15631598155	882484	1113.00	16480	19290	15900	20000	10780	15400	17713.18	1.05	-7181	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1999	11.54	1.09	12	8.34	1638.00	17389.00	21800	20240521	-13.30	10160	20241114	86.02	20450	-7.58	20250205	14080	34.23	20250325	21800	-13.30	20240521	10160	86.02	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
142	20250407	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	17670	2270	2	14.74	11831496815	677671	854.68	16480	18780	15900	20000	10780	15400	17459.06	1.05	-25621	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1869	10.79	1.02	12	6.41	1638.00	17389.00	21800	20240521	-18.94	10160	20241114	73.92	20450	-13.59	20250205	14080	25.50	20250325	21800	-18.94	20240521	10160	73.92	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
143	20250407	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	18500	3100	2	20.13	9077311320	525424	662.67	16480	18780	15900	20000	10780	15400	17276.16	1.05	-8568	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1957	11.29	1.06	12	4.97	1638.00	17389.00	21800	20240521	-15.14	10160	20241114	82.09	20450	-9.54	20250205	14080	31.39	20250325	21800	-15.14	20240521	10160	82.09	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
144	20250407	101002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16830	1430	2	9.29	4989442785	296119	373.47	16480	17680	15900	20000	10780	15400	16849.45	1.05	-11941	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1780	10.27	0.97	12	2.80	1638.00	17389.00	21800	20240521	-22.80	10160	20241114	65.65	20450	-17.70	20250205	14080	19.53	20250325	21800	-22.80	20240521	10160	65.65	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
145	20250407	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	17320	1920	2	12.47	1913836595	115325	145.45	16480	17350	15900	20000	10780	15400	16595.16	1.05	-3308	16260	15830	15390	14960	14520	15610	14740	53	4600	500	10470	10	1	10575831	1832	10.57	1.00	12	1.09	1638.00	17389.00	21800	20240521	-20.55	10160	20241114	70.47	20450	-15.31	20250205	14080	23.01	20250325	21800	-20.55	20240521	10160	70.47	20241114	1.64	Y	285490	500	52 억	111125	N	N	1893	N	00	N
146	20250404	160959	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15400	-430	5	-2.72	1194064455	78273	71.93	15820	15820	14950	20550	11090	15830	15254.89	1.11	-5943	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1629	9.40	0.89	12	0.74	1638.00	17389.00	21800	20240521	-29.36	10160	20241114	51.57	20450	-24.69	20250205	14080	9.38	20250325	21800	-29.36	20240521	10160	51.57	20241114	1.61	Y	285490	500	52 억	116905	N	N	1893	N	00	N
147	20250404	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15370	-460	5	-2.91	1169365855	76666	70.45	15820	15820	14950	20550	11090	15830	15252.53	1.11	-5769	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1626	9.38	0.88	12	0.72	1638.00	17389.00	21800	20240521	-29.50	10160	20241114	51.28	20450	-24.84	20250205	14080	9.16	20250325	21800	-29.50	20240521	10160	51.28	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
148	20250404	141011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15340	-490	5	-3.10	1047814670	68786	63.21	15820	15820	14950	20550	11090	15830	15232.74	1.11	-6795	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1622	9.37	0.88	12	0.65	1638.00	17389.00	21800	20240521	-29.63	10160	20241114	50.98	20450	-24.99	20250205	14080	8.95	20250325	21800	-29.63	20240521	10160	50.98	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
149	20250404	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15070	-760	5	-4.80	933236930	61277	56.31	15820	15820	14950	20550	11090	15830	15229.55	1.11	-7939	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1594	9.20	0.87	12	0.58	1638.00	17389.00	21800	20240521	-30.87	10160	20241114	48.33	20450	-26.31	20250205	14080	7.03	20250325	21800	-30.87	20240521	10160	48.33	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
150	20250404	121002	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15100	-730	5	-4.61	753679310	49348	45.35	15820	15820	15050	20550	11090	15830	15272.45	1.11	-6663	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1597	9.22	0.87	12	0.47	1638.00	17389.00	21800	20240521	-30.73	10160	20241114	48.62	20450	-26.16	20250205	14080	7.24	20250325	21800	-30.73	20240521	10160	48.62	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
151	20250404	111007	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15580	-250	5	-1.58	488166285	31877	29.29	15820	15820	15050	20550	11090	15830	15313.64	1.11	-5351	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1648	9.51	0.90	12	0.30	1638.00	17389.00	21800	20240521	-28.53	10160	20241114	53.35	20450	-23.81	20250205	14080	10.65	20250325	21800	-28.53	20240521	10160	53.35	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
152	20250404	101006	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15380	-450	5	-2.84	318727315	20812	19.13	15820	15820	15050	20550	11090	15830	15313.95	1.11	-2896	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1627	9.39	0.88	12	0.20	1638.00	17389.00	21800	20240521	-29.45	10160	20241114	51.38	20450	-24.79	20250205	14080	9.23	20250325	21800	-29.45	20240521	10160	51.38	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
153	20250404	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15190	-640	5	-4.04	91478575	5927	5.45	15820	15820	15050	20550	11090	15830	15432.47	1.11	-1196	17216	16522	15426	14732	13636	16870	15080	53	4720	500	10760	10	1	10575831	1606	9.27	0.87	12	0.06	1638.00	17389.00	21800	20240521	-30.32	10160	20241114	49.51	20450	-25.72	20250205	14080	7.88	20250325	21800	-30.32	20240521	10160	49.51	20241114	1.61	Y	285490	500	52 억	116905	N	N	2236	N	00	N
154	20250403	160949	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15830	690	2	4.56	1672252190	108069	96.05	14590	16120	14330	19680	10600	15140	15473.49	1.03	8228	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1674	9.66	0.91	12	1.02	1638.00	17389.00	21800	20240521	-27.39	10160	20241114	55.81	20450	-22.59	20250205	14080	12.43	20250325	21800	-27.39	20240521	10160	55.81	20241114	1.63	Y	285490	500	52 억	108871	N	N	2236	N	00	N
155	20250403	150958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15780	640	2	4.23	1622968360	104950	93.28	14590	16120	14330	19680	10600	15140	15464.21	1.03	7706	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1669	9.63	0.91	12	0.99	1638.00	17389.00	21800	20240521	-27.61	10160	20241114	55.31	20450	-22.84	20250205	14080	12.07	20250325	21800	-27.61	20240521	10160	55.31	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
156	20250403	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15780	640	2	4.23	1504164995	97427	86.60	14590	16120	14330	19680	10600	15140	15438.89	1.03	7006	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1669	9.63	0.91	12	0.92	1638.00	17389.00	21800	20240521	-27.61	10160	20241114	55.31	20450	-22.84	20250205	14080	12.07	20250325	21800	-27.61	20240521	10160	55.31	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
157	20250403	130956	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15890	750	2	4.95	1277184335	83188	73.94	14590	15960	14330	19680	10600	15140	15352.99	1.03	7398	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1680	9.70	0.91	12	0.79	1638.00	17389.00	21800	20240521	-27.11	10160	20241114	56.40	20450	-22.30	20250205	14080	12.86	20250325	21800	-27.11	20240521	10160	56.40	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
158	20250403	120953	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15930	790	2	5.22	1120497595	73253	65.11	14590	15960	14330	19680	10600	15140	15296.27	1.03	3708	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1685	9.73	0.92	12	0.69	1638.00	17389.00	21800	20240521	-26.93	10160	20241114	56.79	20450	-22.10	20250205	14080	13.14	20250325	21800	-26.93	20240521	10160	56.79	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
159	20250403	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15770	630	2	4.16	925889555	60942	54.17	14590	15880	14330	19680	10600	15140	15192.96	1.03	1417	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1668	9.63	0.91	12	0.58	1638.00	17389.00	21800	20240521	-27.66	10160	20241114	55.22	20450	-22.89	20250205	14080	12.00	20250325	21800	-27.66	20240521	10160	55.22	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
160	20250403	100958	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15510	370	2	2.44	597793615	39996	35.55	14590	15880	14330	19680	10600	15140	14946.34	1.03	-3195	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1640	9.47	0.89	12	0.38	1638.00	17389.00	21800	20240521	-28.85	10160	20241114	52.66	20450	-24.16	20250205	14080	10.16	20250325	21800	-28.85	20240521	10160	52.66	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
161	20250403	091000	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14850	-290	5	-1.92	240980990	16534	14.70	14590	14980	14330	19680	10600	15140	14574.88	1.03	1512	17233	16186	15643	14596	14053	15915	14325	53	4540	500	10290	10	1	10575831	1571	9.07	0.85	12	0.16	1638.00	17389.00	21800	20240521	-31.88	10160	20241114	46.16	20450	-27.38	20250205	14080	5.47	20250325	21800	-31.88	20240521	10160	46.16	20241114	1.63	Y	285490	500	52 억	108871	N	N	1522	N	00	N
162	20250402	160936	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15140	-1360	5	-8.24	1742381630	111501	74.08	16530	16690	15100	21450	11550	16500	15629.83	1.24	-22629	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1601	9.24	0.87	12	1.05	1638.00	17389.00	21800	20240521	-30.55	10160	20241114	49.02	20450	-25.97	20250205	14080	7.53	20250325	21800	-30.55	20240521	10160	49.02	20241114	1.73	Y	285490	500	52 억	131500	N	N	1522	N	00	N
163	20250402	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15190	-1310	5	-7.94	1549026440	98735	65.60	16530	16690	15150	21450	11550	16500	15688.73	1.24	-22349	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1606	9.27	0.87	12	0.93	1638.00	17389.00	21800	20240521	-30.32	10160	20241114	49.51	20450	-25.72	20250205	14080	7.88	20250325	21800	-30.32	20240521	10160	49.51	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
164	20250402	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15390	-1110	5	-6.73	1260688210	79921	53.10	16530	16690	15370	21450	11550	16500	15774.18	1.24	-19144	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1628	9.40	0.89	12	0.76	1638.00	17389.00	21800	20240521	-29.40	10160	20241114	51.48	20450	-24.74	20250205	14080	9.30	20250325	21800	-29.40	20240521	10160	51.48	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
165	20250402	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15660	-840	5	-5.09	1067842845	67497	44.85	16530	16690	15500	21450	11550	16500	15820.60	1.24	-15676	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1656	9.56	0.90	12	0.64	1638.00	17389.00	21800	20240521	-28.17	10160	20241114	54.13	20450	-23.42	20250205	14080	11.22	20250325	21800	-28.17	20240521	10160	54.13	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
166	20250402	120938	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15740	-760	5	-4.61	902360305	56901	37.81	16530	16690	15500	21450	11550	16500	15858.43	1.24	-17125	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1665	9.61	0.91	12	0.54	1638.00	17389.00	21800	20240521	-27.80	10160	20241114	54.92	20450	-23.03	20250205	14080	11.79	20250325	21800	-27.80	20240521	10160	54.92	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
167	20250402	110940	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15860	-640	5	-3.88	836866835	52748	35.05	16530	16690	15500	21450	11550	16500	15865.38	1.24	-14592	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1677	9.68	0.91	12	0.50	1638.00	17389.00	21800	20240521	-27.25	10160	20241114	56.10	20450	-22.44	20250205	14080	12.64	20250325	21800	-27.25	20240521	10160	56.10	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
168	20250402	100937	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15680	-820	5	-4.97	711568060	44794	29.76	16530	16690	15500	21450	11550	16500	15885.34	1.24	-12818	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1658	9.57	0.90	12	0.42	1638.00	17389.00	21800	20240521	-28.07	10160	20241114	54.33	20450	-23.33	20250205	14080	11.36	20250325	21800	-28.07	20240521	10160	54.33	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
169	20250402	090946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15660	-840	5	-5.09	320213710	19917	13.23	16530	16690	15500	21450	11550	16500	16077.41	1.24	-8534	17046	16772	16226	15952	15406	16910	16090	53	4950	500	11220	10	1	10575831	1656	9.56	0.90	12	0.19	1638.00	17389.00	21800	20240521	-28.17	10160	20241114	54.13	20450	-23.42	20250205	14080	11.22	20250325	21800	-28.17	20240521	10160	54.13	20241114	1.73	Y	285490	500	52 억	131500	N	N	321	N	00	N
170	20250401	160946	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16500	1180	2	7.70	2369253160	147267	72.67	15900	16500	15680	19910	10730	15320	16087.60	1.19	4255	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1745	10.07	0.95	12	1.39	1638.00	17389.00	21800	20240521	-24.31	10160	20241114	62.40	20450	-19.32	20250205	14080	17.19	20250325	21800	-24.31	20240521	10160	62.40	20241114	1.67	Y	285490	500	52 억	125649	N	N	321	N	00	N
171	20250401	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16250	930	2	6.07	2095106190	130573	64.43	15900	16360	15680	19910	10730	15320	16045.48	1.19	3309	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1719	9.92	0.93	12	1.23	1638.00	17389.00	21800	20240521	-25.46	10160	20241114	59.94	20450	-20.54	20250205	14080	15.41	20250325	21800	-25.46	20240521	10160	59.94	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
172	20250401	140945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16040	720	2	4.70	1812969420	113112	55.82	15900	16360	15680	19910	10730	15320	16028.09	1.19	3957	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1696	9.79	0.92	12	1.07	1638.00	17389.00	21800	20240521	-26.42	10160	20241114	57.87	20450	-21.56	20250205	14080	13.92	20250325	21800	-26.42	20240521	10160	57.87	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
173	20250401	130945	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16030	710	2	4.63	1719319270	107274	52.94	15900	16360	15680	19910	10730	15320	16027.36	1.19	4091	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1695	9.79	0.92	12	1.01	1638.00	17389.00	21800	20240521	-26.47	10160	20241114	57.78	20450	-21.61	20250205	14080	13.85	20250325	21800	-26.47	20240521	10160	57.78	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
174	20250401	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15960	640	2	4.18	1513305370	94487	46.63	15900	16360	15680	19910	10730	15320	16016.02	1.19	3281	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1688	9.74	0.92	12	0.89	1638.00	17389.00	21800	20240521	-26.79	10160	20241114	57.09	20450	-21.96	20250205	14080	13.35	20250325	21800	-26.79	20240521	10160	57.09	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
175	20250401	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16100	780	2	5.09	1289769040	80505	39.73	15900	16360	15680	19910	10730	15320	16020.98	1.19	3623	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1703	9.83	0.93	12	0.76	1638.00	17389.00	21800	20240521	-26.15	10160	20241114	58.46	20450	-21.27	20250205	14080	14.35	20250325	21800	-26.15	20240521	10160	58.46	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
176	20250401	100931	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16080	760	2	4.96	828366640	51939	25.63	15900	16190	15680	19910	10730	15320	15948.84	1.19	-4907	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1701	9.82	0.92	12	0.49	1638.00	17389.00	21800	20240521	-26.24	10160	20241114	58.27	20450	-21.37	20250205	14080	14.20	20250325	21800	-26.24	20240521	10160	58.27	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N
177	20250401	090932	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15900	580	2	3.79	216663880	13676	6.75	15900	16010	15680	19910	10730	15320	15842.64	1.19	-436	18040	16680	15990	14630	13940	16335	14285	53	4590	500	10410	10	1	10575831	1682	9.71	0.91	12	0.13	1638.00	17389.00	21800	20240521	-27.06	10160	20241114	56.50	20450	-22.25	20250205	14080	12.93	20250325	21800	-27.06	20240521	10160	56.50	20241114	1.67	Y	285490	500	52 억	125649	N	N	395	N	00	N

80 KiB Raw Blame History

80 KiB

Raw Blame History