KissMeData/026040/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

59 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	20240628	160407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1925	-7	5	-0.36	9460966	4904	55.05	1932	1939	1918	2510	1353	1932	1929.23	1.12	-122	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	318	40.10	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.19	1850	20240619	4.05	2290	-15.94	20240105	1850	4.05	20240619	2905	-33.73	20230628	1850	4.05	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
3	20240628	150409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1923	-9	5	-0.47	9334084	4838	54.31	1932	1939	1923	2510	1353	1932	1929.33	1.12	-82	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	317	40.06	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.25	1850	20240619	3.95	2290	-16.03	20240105	1850	3.95	20240619	2905	-33.80	20230628	1850	3.95	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
4	20240628	140407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1932	0	3	0.00	8330329	4317	48.46	1932	1939	1925	2510	1353	1932	1929.66	1.12	-82	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	319	40.25	0.61	12	0.03	48.00	3190.00	2970	20230627	-34.95	1850	20240619	4.43	2290	-15.63	20240105	1850	4.43	20240619	2905	-33.49	20230628	1850	4.43	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
5	20240628	130408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	-5	5	-0.26	6453873	3344	37.54	1932	1939	1925	2510	1353	1932	1929.99	1.12	-100	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	318	40.15	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.12	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2905	-33.67	20230628	1850	4.16	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
6	20240628	120407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	-5	5	-0.26	5202677	2695	30.25	1932	1939	1925	2510	1353	1932	1930.49	1.12	-112	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	318	40.15	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.12	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2905	-33.67	20230628	1850	4.16	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
7	20240628	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	-5	5	-0.26	5042622	2612	29.32	1932	1939	1925	2510	1353	1932	1930.56	1.12	-131	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	318	40.15	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.12	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2905	-33.67	20230628	1850	4.16	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
8	20240628	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1939	7	2	0.36	3717984	1924	21.60	1932	1939	1925	2510	1353	1932	1932.42	1.12	-173	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	320	40.40	0.61	12	0.01	48.00	3190.00	2970	20230627	-34.71	1850	20240619	4.81	2290	-15.33	20240105	1850	4.81	20240619	2905	-33.25	20230628	1850	4.81	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
9	20240628	090401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	-2	5	-0.10	224002	116	1.30	1932	1932	1930	2510	1353	1932	1931.05	1.12	-48	1959	1945	1926	1912	1893	1952	1919	87	578	500	1310	1	1	16503790	319	40.21	0.61	12	0.00	48.00	3190.00	2970	20230627	-35.02	1850	20240619	4.32	2290	-15.72	20240105	1850	4.32	20240619	2905	-33.56	20230628	1850	4.32	20240619	0.37	N	026040	500	86 억	185399	N	N	N	N
10	20240627	160356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1932	13	2	0.68	17070224	8908	215.12	1919	1940	1907	2490	1344	1919	1916.28	1.13	-909	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	319	40.25	0.61	12	0.05	48.00	3190.00	2970	20230627	-34.95	1850	20240619	4.43	2290	-15.63	20240105	1850	4.43	20240619	2970	-34.95	20230627	1850	4.43	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
11	20240627	150402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	-5	5	-0.26	16741922	8737	210.99	1919	1940	1907	2490	1344	1919	1916.21	1.13	-871	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	316	39.88	0.60	12	0.05	48.00	3190.00	2970	20230627	-35.56	1850	20240619	3.46	2290	-16.42	20240105	1850	3.46	20240619	2970	-35.56	20230627	1850	3.46	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
12	20240627	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	-3	5	-0.16	16210998	8459	204.27	1919	1940	1910	2490	1344	1919	1916.42	1.13	-855	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	316	39.92	0.60	12	0.05	48.00	3190.00	2970	20230627	-35.49	1850	20240619	3.57	2290	-16.33	20240105	1850	3.57	20240619	2970	-35.49	20230627	1850	3.57	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
13	20240627	130400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-9	5	-0.47	8625946	4488	108.38	1919	1940	1910	2490	1344	1919	1922.00	1.13	-1015	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	315	39.79	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.69	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2970	-35.69	20230627	1850	3.24	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
14	20240627	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	0	3	0.00	6828559	3547	85.66	1919	1940	1910	2490	1344	1919	1925.16	1.13	-1053	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	317	39.98	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
15	20240627	110400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	0	3	0.00	4033467	2086	50.37	1919	1940	1911	2490	1344	1919	1933.59	1.13	-1075	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	317	39.98	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
16	20240627	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1911	-8	5	-0.42	3785391	1957	47.26	1919	1940	1911	2490	1344	1919	1934.28	1.13	-1129	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	315	39.81	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.66	1850	20240619	3.30	2290	-16.55	20240105	1850	3.30	20240619	2970	-35.66	20230627	1850	3.30	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
17	20240627	090400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1939	20	2	1.04	3074503	1587	38.32	1919	1940	1919	2490	1344	1919	1937.30	1.13	-1373	1935	1926	1911	1902	1887	1931	1907	87	571	500	1300	1	1	16503790	320	40.40	0.61	12	0.01	48.00	3190.00	2970	20230627	-34.71	1850	20240619	4.81	2290	-15.33	20240105	1850	4.81	20240619	2970	-34.71	20230627	1850	4.81	20240619	0.37	N	026040	500	86 억	186316	N	N	N	N
18	20240626	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	23	2	1.21	7884369	4141	19.86	1896	1920	1896	2460	1328	1896	1903.98	1.13	142	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	317	39.98	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
19	20240626	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	23	2	1.21	7734687	4063	19.48	1896	1920	1896	2460	1328	1896	1903.69	1.13	142	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	317	39.98	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
20	20240626	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	23	2	1.21	7599186	3992	19.14	1896	1920	1896	2460	1328	1896	1903.60	1.13	137	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	317	39.98	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
21	20240626	130401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	18	2	0.95	6245415	3286	15.76	1896	1914	1896	2460	1328	1896	1900.61	1.13	94	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	316	39.88	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.56	1850	20240619	3.46	2290	-16.42	20240105	1850	3.46	20240619	2970	-35.56	20230627	1850	3.46	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
22	20240626	120359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	4	2	0.21	4052224	2136	10.24	1896	1910	1896	2460	1328	1896	1897.11	1.13	76	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2970	20230627	-36.03	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2970	-36.03	20230627	1850	2.70	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
23	20240626	110400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	4	2	0.21	3166737	1670	8.01	1896	1900	1896	2460	1328	1896	1896.25	1.13	76	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	314	39.58	0.60	12	0.01	48.00	3190.00	2970	20230627	-36.03	1850	20240619	2.70	2290	-17.03	20240105	1850	2.70	20240619	2970	-36.03	20230627	1850	2.70	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
24	20240626	100400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1896	0	3	0.00	2203553	1162	5.57	1896	1900	1896	2460	1328	1896	1896.35	1.13	76	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	313	39.50	0.59	12	0.01	48.00	3190.00	2970	20230627	-36.16	1850	20240619	2.49	2290	-17.21	20240105	1850	2.49	20240619	2970	-36.16	20230627	1850	2.49	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
25	20240626	090359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1898	2	2	0.11	527091	278	1.33	1896	1898	1896	2460	1328	1896	1896.01	1.13	8	1926	1910	1880	1864	1834	1919	1873	87	564	500	1280	1	1	16503790	313	39.54	0.59	12	0.00	48.00	3190.00	2970	20230627	-36.09	1850	20240619	2.59	2290	-17.12	20240105	1850	2.59	20240619	2970	-36.09	20230627	1850	2.59	20240619	0.37	N	026040	500	86 억	186182	N	N	N	N
26	20240625	160358	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1896	18	2	0.96	39325333	20856	308.89	1878	1896	1850	2440	1315	1878	1885.64	1.13	-900	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	313	39.50	0.59	12	0.13	48.00	3190.00	2970	20230627	-36.16	1850	20240625	2.49	2290	-17.21	20240105	1850	2.49	20240625	2970	-36.16	20230627	1850	2.49	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
27	20240625	150359	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1895	17	2	0.91	35333200	18744	277.61	1878	1896	1850	2440	1315	1878	1885.12	1.13	-899	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	313	39.48	0.59	12	0.11	48.00	3190.00	2970	20230627	-36.20	1850	20240625	2.43	2290	-17.25	20240105	1850	2.43	20240625	2970	-36.20	20230627	1850	2.43	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
28	20240625	140359	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1895	17	2	0.91	23073710	12259	181.56	1878	1896	1850	2440	1315	1878	1882.25	1.13	-856	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	313	39.48	0.59	12	0.07	48.00	3190.00	2970	20230627	-36.20	1850	20240625	2.43	2290	-17.25	20240105	1850	2.43	20240625	2970	-36.20	20230627	1850	2.43	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
29	20240625	130400	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1889	11	2	0.59	12267432	6541	96.88	1878	1890	1850	2440	1315	1878	1875.39	1.13	-856	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	312	39.35	0.59	12	0.04	48.00	3190.00	2970	20230627	-36.40	1850	20240625	2.11	2290	-17.51	20240105	1850	2.11	20240625	2970	-36.40	20230627	1850	2.11	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
30	20240625	120400	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1890	12	2	0.64	12263654	6539	96.85	1878	1890	1850	2440	1315	1878	1875.38	1.13	-856	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	312	39.38	0.59	12	0.04	48.00	3190.00	2970	20230627	-36.36	1850	20240625	2.16	2290	-17.47	20240105	1850	2.16	20240625	2970	-36.36	20230627	1850	2.16	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
31	20240625	110403	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1889	11	2	0.59	10200005	5447	80.67	1878	1889	1850	2440	1315	1878	1872.39	1.13	-856	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	312	39.35	0.59	12	0.03	48.00	3190.00	2970	20230627	-36.40	1850	20240625	2.11	2290	-17.51	20240105	1850	2.11	20240625	2970	-36.40	20230627	1850	2.11	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
32	20240625	100359	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1883	5	2	0.27	9731099	5198	76.98	1878	1883	1850	2440	1315	1878	1871.85	1.13	-856	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	311	39.23	0.59	12	0.03	48.00	3190.00	2970	20230627	-36.60	1850	20240625	1.78	2290	-17.77	20240105	1850	1.78	20240625	2970	-36.60	20230627	1850	1.78	20240625	0.37	N	026040	500	86 억	187081	N	N	N	N
33	20240625	090359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1878	0	3	0.00	5341090	2860	42.36	1878	1878	1859	2440	1315	1878	1866.73	1.13	478	1934	1906	1892	1864	1850	1899	1857	87	562	500	1270	1	1	16503790	310	39.12	0.59	12	0.02	48.00	3190.00	2970	20230627	-36.77	1850	20240619	1.51	2290	-17.99	20240105	1850	1.51	20240619	2970	-36.77	20230627	1850	1.51	20240619	0.37	N	026040	500	86 억	187081	N	N	N	N
34	20240624	160358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1878	-44	5	-2.29	12545530	6658	49.48	1920	1920	1878	2495	1346	1922	1884.37	1.14	-228	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	310	39.12	0.59	12	0.04	48.00	3190.00	2970	20230627	-36.77	1850	20240619	1.51	2290	-17.99	20240105	1850	1.51	20240619	2970	-36.77	20230627	1850	1.51	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
35	20240624	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	-32	5	-1.66	9544353	5060	37.60	1920	1920	1880	2495	1346	1922	1886.24	1.14	-226	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	312	39.38	0.59	12	0.03	48.00	3190.00	2970	20230627	-36.36	1850	20240619	2.16	2290	-17.47	20240105	1850	2.16	20240619	2970	-36.36	20230627	1850	2.16	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
36	20240624	140358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1884	-38	5	-1.98	7826765	4147	30.82	1920	1920	1880	2495	1346	1922	1887.33	1.14	-226	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	311	39.25	0.59	12	0.03	48.00	3190.00	2970	20230627	-36.57	1850	20240619	1.84	2290	-17.73	20240105	1850	1.84	20240619	2970	-36.57	20230627	1850	1.84	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
37	20240624	130357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1883	-39	5	-2.03	7375412	3907	29.04	1920	1920	1880	2495	1346	1922	1887.74	1.14	-226	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	311	39.23	0.59	12	0.02	48.00	3190.00	2970	20230627	-36.60	1850	20240619	1.78	2290	-17.77	20240105	1850	1.78	20240619	2970	-36.60	20230627	1850	1.78	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
38	20240624	120359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1891	-31	5	-1.61	5686190	3009	22.36	1920	1920	1881	2495	1346	1922	1889.73	1.14	-226	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	312	39.40	0.59	12	0.02	48.00	3190.00	2970	20230627	-36.33	1850	20240619	2.22	2290	-17.42	20240105	1850	2.22	20240619	2970	-36.33	20230627	1850	2.22	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
39	20240624	110359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1898	-24	5	-1.25	4902975	2593	19.27	1920	1920	1881	2495	1346	1922	1890.85	1.14	-226	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	313	39.54	0.59	12	0.02	48.00	3190.00	2970	20230627	-36.09	1850	20240619	2.59	2290	-17.12	20240105	1850	2.59	20240619	2970	-36.09	20230627	1850	2.59	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
40	20240624	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1913	-9	5	-0.47	1634855	857	6.37	1920	1920	1881	2495	1346	1922	1907.65	1.14	-244	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	316	39.85	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.59	1850	20240619	3.41	2290	-16.46	20240105	1850	3.41	20240619	2970	-35.59	20230627	1850	3.41	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
41	20240624	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	-2	5	-0.10	397440	207	1.54	1920	1920	1920	2495	1346	1922	1920.00	1.14	-97	1962	1942	1920	1900	1878	1952	1910	87	573	500	1300	1	1	16503790	317	40.00	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.35	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2970	-35.35	20230627	1850	3.78	20240619	0.37	N	026040	500	86 억	187319	N	N	N	N
42	20240621	160347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	2	2	0.10	25683720	13456	189.92	1900	1940	1898	2495	1344	1920	1908.72	1.13	16	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	317	40.04	0.60	12	0.08	48.00	3190.00	2970	20230627	-35.29	1850	20240619	3.89	2290	-16.07	20240105	1850	3.89	20240619	2970	-35.29	20230627	1850	3.89	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
43	20240621	150347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	-4	5	-0.21	25247851	13229	186.72	1900	1940	1898	2495	1344	1920	1908.52	1.13	57	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	316	39.92	0.60	12	0.08	48.00	3190.00	2970	20230627	-35.49	1850	20240619	3.57	2290	-16.33	20240105	1850	3.57	20240619	2970	-35.49	20230627	1850	3.57	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
44	20240621	140347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-10	5	-0.52	18147565	9512	134.26	1900	1940	1898	2495	1344	1920	1907.86	1.13	37	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.06	48.00	3190.00	2970	20230627	-35.69	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2970	-35.69	20230627	1850	3.24	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
45	20240621	130348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1926	6	2	0.31	10263262	5385	76.01	1900	1940	1898	2495	1344	1920	1905.90	1.13	37	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	318	40.12	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.15	1850	20240619	4.11	2290	-15.90	20240105	1850	4.11	20240619	2970	-35.15	20230627	1850	4.11	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
46	20240621	120348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	8748044	4599	64.91	1900	1920	1898	2495	1344	1920	1902.16	1.13	-3	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	317	40.00	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.35	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2970	-35.35	20230627	1850	3.78	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
47	20240621	110348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-18	5	-0.94	2869670	1510	21.31	1900	1907	1898	2495	1344	1920	1900.44	1.13	3	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	314	39.62	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.96	1850	20240619	2.81	2290	-16.94	20240105	1850	2.81	20240619	2970	-35.96	20230627	1850	2.81	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
48	20240621	100346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-18	5	-0.94	655594	345	4.87	1900	1907	1900	2495	1344	1920	1900.27	1.13	3	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	314	39.62	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.96	1850	20240619	2.81	2290	-16.94	20240105	1850	2.81	20240619	2970	-35.96	20230627	1850	2.81	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
49	20240621	090349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1907	-13	5	-0.68	475007	250	3.53	1900	1907	1900	2495	1344	1920	1900.03	1.13	1	1966	1943	1907	1884	1848	1954	1895	87	575	500	1300	1	1	16503790	315	39.73	0.60	12	0.00	48.00	3190.00	2970	20230627	-35.79	1850	20240619	3.08	2290	-16.72	20240105	1850	3.08	20240619	2970	-35.79	20230627	1850	3.08	20240619	0.37	N	026040	500	86 억	187302	N	N	N	N
50	20240620	160347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	10	2	0.52	13498937	7085	45.90	1890	1930	1871	2480	1337	1910	1905.28	1.13	84	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	317	40.00	0.60	12	0.04	48.00	3190.00	2970	20230627	-35.35	1850	20240619	3.78	2290	-16.16	20240105	1850	3.78	20240619	2970	-35.35	20230627	1850	3.78	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
51	20240620	150347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1927	17	2	0.89	11795743	6198	40.15	1890	1930	1871	2480	1337	1910	1903.15	1.13	78	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	318	40.15	0.60	12	0.04	48.00	3190.00	2970	20230627	-35.12	1850	20240619	4.16	2290	-15.85	20240105	1850	4.16	20240619	2970	-35.12	20230627	1850	4.16	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
52	20240620	140346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	9	2	0.47	8906937	4692	30.40	1890	1919	1871	2480	1337	1910	1898.32	1.13	54	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	317	39.98	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.39	1850	20240619	3.73	2290	-16.20	20240105	1850	3.73	20240619	2970	-35.39	20230627	1850	3.73	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
53	20240620	130347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	4	2	0.21	7982490	4209	27.27	1890	1915	1871	2480	1337	1910	1896.53	1.13	128	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	316	39.88	0.60	12	0.03	48.00	3190.00	2970	20230627	-35.56	1850	20240619	3.46	2290	-16.42	20240105	1850	3.46	20240619	2970	-35.56	20230627	1850	3.46	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
54	20240620	120347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1915	5	2	0.26	4767192	2519	16.32	1890	1915	1871	2480	1337	1910	1892.49	1.13	30	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	316	39.90	0.60	12	0.02	48.00	3190.00	2970	20230627	-35.52	1850	20240619	3.51	2290	-16.38	20240105	1850	3.51	20240619	2970	-35.52	20230627	1850	3.51	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
55	20240620	110347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1904	-6	5	-0.31	4181831	2212	14.33	1890	1906	1871	2480	1337	1910	1890.52	1.13	35	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	314	39.67	0.60	12	0.01	48.00	3190.00	2970	20230627	-35.89	1850	20240619	2.92	2290	-16.86	20240105	1850	2.92	20240619	2970	-35.89	20230627	1850	2.92	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
56	20240620	100348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1899	-11	5	-0.58	2852380	1511	9.79	1890	1899	1871	2480	1337	1910	1887.74	1.13	17	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	313	39.56	0.60	12	0.01	48.00	3190.00	2970	20230627	-36.06	1850	20240619	2.65	2290	-17.07	20240105	1850	2.65	20240619	2970	-36.06	20230627	1850	2.65	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
57	20240620	090352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	-20	5	-1.05	1024454	544	3.52	1890	1890	1871	2480	1337	1910	1883.19	1.13	16	2002	1956	1903	1857	1804	1929	1830	87	570	500	1290	1	1	16503790	312	39.38	0.59	12	0.00	48.00	3190.00	2970	20230627	-36.36	1850	20240619	2.16	2290	-17.47	20240105	1850	2.16	20240619	2970	-36.36	20230627	1850	2.16	20240619	0.37	N	026040	500	86 억	187270	N	N	N	N
58	20240619	160345	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1910	-27	5	-1.39	29642482	15435	84.46	1937	1949	1850	2515	1356	1937	1920.47	1.13	73	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	315	39.79	0.60	12	0.09	48.00	3190.00	3000	20230613	-36.33	1850	20240619	3.24	2290	-16.59	20240105	1850	3.24	20240619	2970	-35.69	20230627	1850	3.24	20240619	0.37	N	026040	500	86 억	187242	N	N	N	N
59	20240619	150344	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1916	-21	5	-1.08	27506443	14317	78.34	1937	1949	1850	2515	1356	1937	1921.24	1.13	328	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	316	39.92	0.60	12	0.09	48.00	3190.00	3000	20230613	-36.13	1850	20240619	3.57	2290	-16.33	20240105	1850	3.57	20240619	2970	-35.49	20230627	1850	3.57	20240619	0.37	N	026040	500	86 억	187242	N	N	N	N
60	20240619	140348	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1923	-14	5	-0.72	26452641	13767	75.33	1937	1949	1850	2515	1356	1937	1921.45	1.13	131	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	317	40.06	0.60	12	0.08	48.00	3190.00	3000	20230613	-35.90	1850	20240619	3.95	2290	-16.03	20240105	1850	3.95	20240619	2970	-35.25	20230627	1850	3.95	20240619	0.37	N	026040	500	86 억	187242	N	N	N	N
61	20240619	130346	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1946	9	2	0.46	26356599	13717	75.06	1937	1949	1850	2515	1356	1937	1921.46	1.13	90	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	321	40.54	0.61	12	0.08	48.00	3190.00	3000	20230613	-35.13	1850	20240619	5.19	2290	-15.02	20240105	1850	5.19	20240619	2970	-34.48	20230627	1850	5.19	20240619	0.37	N	026040	500	86 억	187242	N	N	N	N
62	20240619	120344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1935	-2	5	-0.10	18528040	9565	52.34	1937	1949	1935	2515	1356	1937	1937.07	1.13	58	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	319	40.31	0.61	12	0.06	48.00	3190.00	3000	20230613	-35.50	1856	20240418	4.26	2290	-15.50	20240105	1856	4.26	20240418	2970	-34.85	20230627	1856	4.26	20240418	0.37	N	026040	500	86 억	187242	N	N	N	N
63	20240619	110346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	0	3	0.00	11743045	6062	33.17	1937	1949	1937	2515	1356	1937	1937.16	1.13	-3	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	320	40.35	0.61	12	0.04	48.00	3190.00	3000	20230613	-35.43	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	2970	-34.78	20230627	1856	4.36	20240418	0.37	N	026040	500	86 억	187242	N	N	N	N
64	20240619	100347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1948	11	2	0.57	2069277	1068	5.84	1937	1949	1937	2515	1356	1937	1937.53	1.13	-3	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	321	40.58	0.61	12	0.01	48.00	3190.00	3000	20230613	-35.07	1856	20240418	4.96	2290	-14.93	20240105	1856	4.96	20240418	2970	-34.41	20230627	1856	4.96	20240418	0.37	N	026040	500	86 억	187242	N	N	N	N
65	20240619	090351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1940	3	2	0.15	216950	112	0.61	1937	1940	1937	2515	1356	1937	1937.05	1.13	-1	1978	1957	1916	1895	1854	1968	1906	87	578	500	1310	1	1	16503790	320	40.42	0.61	12	0.00	48.00	3190.00	3000	20230613	-35.33	1856	20240418	4.53	2290	-15.28	20240105	1856	4.53	20240418	2970	-34.68	20230627	1856	4.53	20240418	0.37	N	026040	500	86 억	187242	N	N	N	N
66	20240618	160344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	49	2	2.60	35198215	18275	215.51	1888	1937	1875	2450	1322	1888	1926.03	1.13	702	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	320	40.35	0.61	12	0.11	48.00	3190.00	3030	20230612	-36.07	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	2970	-34.78	20230627	1856	4.36	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
67	20240618	150342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1933	45	2	2.38	34487876	17908	211.18	1888	1937	1875	2450	1322	1888	1925.84	1.13	664	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	319	40.27	0.61	12	0.11	48.00	3190.00	3030	20230612	-36.20	1856	20240418	4.15	2290	-15.59	20240105	1856	4.15	20240418	2970	-34.92	20230627	1856	4.15	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
68	20240618	140342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1934	46	2	2.44	34337120	17830	210.26	1888	1937	1875	2450	1322	1888	1925.81	1.13	664	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	319	40.29	0.61	12	0.11	48.00	3190.00	3030	20230612	-36.17	1856	20240418	4.20	2290	-15.55	20240105	1856	4.20	20240418	2970	-34.88	20230627	1856	4.20	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
69	20240618	130346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	49	2	2.60	32859232	17065	201.24	1888	1937	1875	2450	1322	1888	1925.53	1.13	664	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	320	40.35	0.61	12	0.10	48.00	3190.00	3030	20230612	-36.07	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	2970	-34.78	20230627	1856	4.36	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
70	20240618	120345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	42	2	2.22	30122942	15649	184.54	1888	1934	1875	2450	1322	1888	1924.91	1.13	-52	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	319	40.21	0.61	12	0.09	48.00	3190.00	3030	20230612	-36.30	1856	20240418	3.99	2290	-15.72	20240105	1856	3.99	20240418	2970	-35.02	20230627	1856	3.99	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
71	20240618	110342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1915	27	2	1.43	6280928	3294	38.84	1888	1934	1875	2450	1322	1888	1906.78	1.13	-56	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	316	39.90	0.60	12	0.02	48.00	3190.00	3030	20230612	-36.80	1856	20240418	3.18	2290	-16.38	20240105	1856	3.18	20240418	2970	-35.52	20230627	1856	3.18	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
72	20240618	100344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1930	42	2	2.22	6229082	3267	38.53	1888	1934	1875	2450	1322	1888	1906.67	1.13	-56	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	319	40.21	0.61	12	0.02	48.00	3190.00	3030	20230612	-36.30	1856	20240418	3.99	2290	-15.72	20240105	1856	3.99	20240418	2970	-35.02	20230627	1856	3.99	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
73	20240618	090347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1875	-13	5	-0.69	980174	518	6.11	1888	1901	1875	2450	1322	1888	1892.23	1.13	-40	1914	1901	1882	1869	1850	1907	1875	87	562	500	1280	1	1	16503790	309	39.06	0.59	12	0.00	48.00	3190.00	3030	20230612	-38.12	1856	20240418	1.02	2290	-18.12	20240105	1856	1.02	20240418	2970	-36.87	20230627	1856	1.02	20240418	0.37	N	026040	500	86 억	186549	N	N	N	N
74	20240617	160342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1888	7	2	0.37	15966001	8470	73.59	1881	1895	1863	2445	1317	1881	1885.01	1.13	-526	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	312	39.33	0.59	12	0.05	48.00	3190.00	3080	20230609	-38.70	1856	20240418	1.72	2290	-17.55	20240105	1856	1.72	20240418	2970	-36.43	20230627	1856	1.72	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
75	20240617	150346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1887	6	2	0.32	14593901	7743	67.28	1881	1895	1863	2445	1317	1881	1884.79	1.13	-526	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	311	39.31	0.59	12	0.05	48.00	3190.00	3080	20230609	-38.73	1856	20240418	1.67	2290	-17.60	20240105	1856	1.67	20240418	2970	-36.46	20230627	1856	1.67	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
76	20240617	140340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1886	5	2	0.27	14326136	7601	66.04	1881	1895	1863	2445	1317	1881	1884.77	1.13	-528	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	311	39.29	0.59	12	0.05	48.00	3190.00	3080	20230609	-38.77	1856	20240418	1.62	2290	-17.64	20240105	1856	1.62	20240418	2970	-36.50	20230627	1856	1.62	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
77	20240617	130340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1886	5	2	0.27	13528537	7178	62.37	1881	1895	1863	2445	1317	1881	1884.72	1.13	-528	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	311	39.29	0.59	12	0.04	48.00	3190.00	3080	20230609	-38.77	1856	20240418	1.62	2290	-17.64	20240105	1856	1.62	20240418	2970	-36.50	20230627	1856	1.62	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
78	20240617	120341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1893	12	2	0.64	13436079	7129	61.94	1881	1895	1863	2445	1317	1881	1884.71	1.13	-528	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	312	39.44	0.59	12	0.04	48.00	3190.00	3080	20230609	-38.54	1856	20240418	1.99	2290	-17.34	20240105	1856	1.99	20240418	2970	-36.26	20230627	1856	1.99	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
79	20240617	110339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	14	2	0.74	7264431	3862	33.56	1881	1895	1863	2445	1317	1881	1881.00	1.13	-520	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	313	39.48	0.59	12	0.02	48.00	3190.00	3080	20230609	-38.47	1856	20240418	2.10	2290	-17.25	20240105	1856	2.10	20240418	2970	-36.20	20230627	1856	2.10	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
80	20240617	100341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1880	-1	5	-0.05	5973674	3179	27.62	1881	1894	1863	2445	1317	1881	1879.10	1.13	-141	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	310	39.17	0.59	12	0.02	48.00	3190.00	3080	20230609	-38.96	1856	20240418	1.29	2290	-17.90	20240105	1856	1.29	20240418	2970	-36.70	20230627	1856	1.29	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
81	20240617	090342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1886	5	2	0.27	2588309	1376	11.96	1881	1889	1881	2445	1317	1881	1881.04	1.13	-353	1939	1909	1895	1865	1851	1903	1859	87	564	500	1270	1	1	16503790	311	39.29	0.59	12	0.01	48.00	3190.00	3080	20230609	-38.77	1856	20240418	1.62	2290	-17.64	20240105	1856	1.62	20240418	2970	-36.50	20230627	1856	1.62	20240418	0.37	N	026040	500	86 억	187064	N	N	N	N
82	20240614	160314	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1881	-44	5	-2.29	21826223	11475	134.84	1908	1925	1881	2500	1348	1925	1902.07	1.13	120	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	310	39.19	0.59	12	0.07	48.00	3190.00	3085	20230608	-39.03	1856	20240418	1.35	2290	-17.86	20240105	1856	1.35	20240418	2970	-36.67	20230627	1856	1.35	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
83	20240614	150315	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-15	5	-0.78	15593112	8172	96.03	1908	1925	1900	2500	1348	1925	1908.11	1.13	135	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.05	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	2970	-35.69	20230627	1856	2.91	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
84	20240614	140314	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1908	-17	5	-0.88	8179023	4279	50.28	1908	1925	1904	2500	1348	1925	1911.43	1.13	135	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	315	39.75	0.60	12	0.03	48.00	3190.00	3085	20230608	-38.15	1856	20240418	2.80	2290	-16.68	20240105	1856	2.80	20240418	2970	-35.76	20230627	1856	2.80	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
85	20240614	130314	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-15	5	-0.78	7545838	3947	46.38	1908	1925	1904	2500	1348	1925	1911.79	1.13	125	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	2970	-35.69	20230627	1856	2.91	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
86	20240614	120316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-15	5	-0.78	6894467	3605	42.36	1908	1925	1904	2500	1348	1925	1912.47	1.13	125	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	2970	-35.69	20230627	1856	2.91	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
87	20240614	110335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	-15	5	-0.78	4457236	2326	27.33	1908	1925	1904	2500	1348	1925	1916.27	1.13	108	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	315	39.79	0.60	12	0.01	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	2970	-35.69	20230627	1856	2.91	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
88	20240614	100335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	-11	5	-0.57	2890278	1505	17.69	1908	1925	1904	2500	1348	1925	1920.45	1.13	9	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	316	39.88	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.96	1856	20240418	3.12	2290	-16.42	20240105	1856	3.12	20240418	2970	-35.56	20230627	1856	3.12	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
89	20240614	090337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1925	0	3	0.00	51550	27	0.32	1908	1925	1908	2500	1348	1925	1909.26	1.13	9	1953	1939	1911	1897	1869	1946	1904	87	575	500	1300	1	1	16503790	318	40.10	0.60	12	0.00	48.00	3190.00	3085	20230608	-37.60	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	2970	-35.19	20230627	1856	3.72	20240418	0.37	N	026040	500	86 억	186955	N	N	N	N
90	20240613	160333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1925	23	2	1.21	16260582	8510	59.30	1883	1925	1883	2470	1332	1902	1910.76	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	318	40.10	0.60	12	0.05	48.00	3190.00	3085	20230608	-37.60	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	3000	-35.83	20230613	1856	3.72	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
91	20240613	150340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1925	23	2	1.21	6311793	3304	23.02	1883	1925	1883	2470	1332	1902	1910.35	1.13	-173	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	318	40.10	0.60	12	0.02	48.00	3190.00	3085	20230608	-37.60	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	3000	-35.83	20230613	1856	3.72	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
92	20240613	140334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	22	2	1.16	5129270	2689	18.74	1883	1925	1883	2470	1332	1902	1907.50	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	318	40.08	0.60	12	0.02	48.00	3190.00	3085	20230608	-37.63	1856	20240418	3.66	2290	-15.98	20240105	1856	3.66	20240418	3000	-35.87	20230613	1856	3.66	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
93	20240613	130336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1918	16	2	0.84	4464819	2343	16.33	1883	1920	1883	2470	1332	1902	1905.60	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	317	39.96	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.83	1856	20240418	3.34	2290	-16.24	20240105	1856	3.34	20240418	3000	-36.07	20230613	1856	3.34	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
94	20240613	120336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1904	2	2	0.11	4130521	2168	15.11	1883	1920	1883	2470	1332	1902	1905.22	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	314	39.67	0.60	12	0.01	48.00	3190.00	3085	20230608	-38.28	1856	20240418	2.59	2290	-16.86	20240105	1856	2.59	20240418	3000	-36.53	20230613	1856	2.59	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
95	20240613	110332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	8	2	0.42	3755153	1971	13.73	1883	1920	1883	2470	1332	1902	1905.20	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	315	39.79	0.60	12	0.01	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	3000	-36.33	20230613	1856	2.91	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
96	20240613	100333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	17	2	0.89	3753243	1970	13.73	1883	1920	1883	2470	1332	1902	1905.20	1.13	-188	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	317	39.98	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.80	1856	20240418	3.39	2290	-16.20	20240105	1856	3.39	20240418	3000	-36.03	20230613	1856	3.39	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
97	20240613	090336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1919	17	2	0.89	1726111	907	6.32	1883	1919	1883	2470	1332	1902	1903.10	1.13	-521	1947	1924	1907	1884	1867	1936	1896	87	568	500	1290	1	1	16503790	317	39.98	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.80	1856	20240418	3.39	2290	-16.20	20240105	1856	3.39	20240418	3000	-36.03	20230613	1856	3.39	20240418	0.37	N	026040	500	86 억	187153	N	N	N	N
98	20240612	160330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-3	5	-0.16	27374543	14351	264.34	1890	1930	1890	2475	1334	1905	1907.52	1.13	146	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	314	39.62	0.60	12	0.09	48.00	3190.00	3085	20230608	-38.35	1856	20240418	2.48	2290	-16.94	20240105	1856	2.48	20240418	3030	-37.23	20230612	1856	2.48	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
99	20240612	150337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1926	21	2	1.10	24876944	13038	240.15	1890	1930	1890	2475	1334	1905	1908.03	1.13	1405	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	318	40.12	0.60	12	0.08	48.00	3190.00	3085	20230608	-37.57	1856	20240418	3.77	2290	-15.90	20240105	1856	3.77	20240418	3030	-36.44	20230612	1856	3.77	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
100	20240612	140332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1923	18	2	0.94	9794126	5136	94.60	1890	1930	1890	2475	1334	1905	1906.96	1.13	142	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	317	40.06	0.60	12	0.03	48.00	3190.00	3085	20230608	-37.67	1856	20240418	3.61	2290	-16.03	20240105	1856	3.61	20240418	3030	-36.53	20230612	1856	3.61	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
101	20240612	130332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	5	2	0.26	9471935	4968	91.51	1890	1930	1890	2475	1334	1905	1906.59	1.13	142	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	315	39.79	0.60	12	0.03	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	3030	-36.96	20230612	1856	2.91	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
102	20240612	120332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1911	6	2	0.31	9270281	4863	89.57	1890	1930	1890	2475	1334	1905	1906.29	1.13	142	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	315	39.81	0.60	12	0.03	48.00	3190.00	3085	20230608	-38.06	1856	20240418	2.96	2290	-16.55	20240105	1856	2.96	20240418	3030	-36.93	20230612	1856	2.96	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
103	20240612	110331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	4	2	0.21	6908313	3635	66.96	1890	1925	1890	2475	1334	1905	1900.50	1.13	143	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	315	39.77	0.60	12	0.02	48.00	3190.00	3085	20230608	-38.12	1856	20240418	2.86	2290	-16.64	20240105	1856	2.86	20240418	3030	-37.00	20230612	1856	2.86	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
104	20240612	100331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	5	2	0.26	5951722	3131	57.67	1890	1925	1890	2475	1334	1905	1900.90	1.13	28	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	315	39.79	0.60	12	0.02	48.00	3190.00	3085	20230608	-38.09	1856	20240418	2.91	2290	-16.59	20240105	1856	2.91	20240418	3030	-36.96	20230612	1856	2.91	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
105	20240612	090331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1905	0	3	0.00	502154	264	4.86	1890	1925	1890	2475	1334	1905	1902.10	1.13	28	1957	1931	1918	1892	1879	1924	1885	87	570	500	1290	1	1	16503790	314	39.69	0.60	12	0.00	48.00	3190.00	3085	20230608	-38.25	1856	20240418	2.64	2290	-16.81	20240105	1856	2.64	20240418	3030	-37.13	20230612	1856	2.64	20240418	0.37	N	026040	500	86 억	187016	N	N	N	N
106	20240610	160328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1935	-13	5	-0.67	11920777	6127	44.77	1948	1951	1931	2530	1364	1948	1945.61	1.13	-557	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	319	40.31	0.61	12	0.04	48.00	3190.00	3085	20230608	-37.28	1856	20240418	4.26	2290	-15.50	20240105	1856	4.26	20240418	3030	-36.14	20230612	1856	4.26	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
107	20240610	150332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1949	1	2	0.05	6381793	3276	23.94	1948	1951	1931	2530	1364	1948	1948.04	1.13	-549	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	322	40.60	0.61	12	0.02	48.00	3190.00	3085	20230608	-36.82	1856	20240418	5.01	2290	-14.89	20240105	1856	5.01	20240418	3030	-35.68	20230612	1856	5.01	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
108	20240610	140330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1949	1	2	0.05	6166425	3165	23.13	1948	1951	1931	2530	1364	1948	1948.32	1.13	-548	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	322	40.60	0.61	12	0.02	48.00	3190.00	3085	20230608	-36.82	1856	20240418	5.01	2290	-14.89	20240105	1856	5.01	20240418	3030	-35.68	20230612	1856	5.01	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
109	20240610	130330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1949	1	2	0.05	5990219	3074	22.46	1948	1951	1931	2530	1364	1948	1948.67	1.13	-557	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	322	40.60	0.61	12	0.02	48.00	3190.00	3085	20230608	-36.82	1856	20240418	5.01	2290	-14.89	20240105	1856	5.01	20240418	3030	-35.68	20230612	1856	5.01	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
110	20240610	120329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	3	2	0.15	5833085	2993	21.87	1948	1951	1931	2530	1364	1948	1948.91	1.13	-555	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	322	40.65	0.61	12	0.02	48.00	3190.00	3085	20230608	-36.76	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3030	-35.61	20230612	1856	5.12	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
111	20240610	110331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	3	2	0.15	2388677	1227	8.97	1948	1951	1931	2530	1364	1948	1946.76	1.13	-555	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	322	40.65	0.61	12	0.01	48.00	3190.00	3085	20230608	-36.76	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3030	-35.61	20230612	1856	5.12	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
112	20240610	100331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1948	0	3	0.00	2318460	1191	8.70	1948	1951	1931	2530	1364	1948	1946.65	1.13	-553	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	321	40.58	0.61	12	0.01	48.00	3190.00	3085	20230608	-36.86	1856	20240418	4.96	2290	-14.93	20240105	1856	4.96	20240418	3030	-35.71	20230612	1856	4.96	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
113	20240610	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1948	0	3	0.00	440248	226	1.65	1948	1948	1948	2530	1364	1948	1948.00	1.13	-195	1966	1957	1941	1932	1916	1961	1936	87	582	500	1320	1	1	16503790	321	40.58	0.61	12	0.00	48.00	3190.00	3085	20230608	-36.86	1856	20240418	4.96	2290	-14.93	20240105	1856	4.96	20240418	3030	-35.71	20230612	1856	4.96	20240418	0.37	N	026040	500	86 억	187130	N	N	N	N
114	20240607	160339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1948	4	2	0.21	26446481	13665	198.33	1942	1950	1925	2525	1361	1944	1935.34	1.14	-1348	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	321	40.58	0.61	12	0.08	48.00	3190.00	3085	20230608	-36.86	1856	20240418	4.96	2290	-14.93	20240105	1856	4.96	20240418	3085	-36.86	20230608	1856	4.96	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
115	20240607	150342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1939	-5	5	-0.26	26283495	13581	197.11	1942	1950	1925	2525	1361	1944	1935.31	1.14	-1348	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	320	40.40	0.61	12	0.08	48.00	3190.00	3085	20230608	-37.15	1856	20240418	4.47	2290	-15.33	20240105	1856	4.47	20240418	3085	-37.15	20230608	1856	4.47	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
116	20240607	140339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1948	4	2	0.21	16405981	8492	123.25	1942	1948	1925	2525	1361	1944	1931.93	1.14	-1242	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	321	40.58	0.61	12	0.05	48.00	3190.00	3085	20230608	-36.86	1856	20240418	4.96	2290	-14.93	20240105	1856	4.96	20240418	3085	-36.86	20230608	1856	4.96	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
117	20240607	130340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1932	-12	5	-0.62	10396056	5396	78.32	1942	1942	1925	2525	1361	1944	1926.62	1.14	-1083	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	319	40.25	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.37	1856	20240418	4.09	2290	-15.63	20240105	1856	4.09	20240418	3085	-37.37	20230608	1856	4.09	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
118	20240607	120340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1936	-8	5	-0.41	9540139	4952	71.87	1942	1942	1925	2525	1361	1944	1926.52	1.14	-1082	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	320	40.33	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.24	1856	20240418	4.31	2290	-15.46	20240105	1856	4.31	20240418	3085	-37.24	20230608	1856	4.31	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
119	20240607	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	-7	5	-0.36	8998155	4671	67.79	1942	1942	1925	2525	1361	1944	1926.39	1.14	-1120	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	320	40.35	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.21	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	3085	-37.21	20230608	1856	4.36	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
120	20240607	100339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1938	-6	5	-0.31	8478019	4401	63.88	1942	1942	1925	2525	1361	1944	1926.38	1.14	-1089	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	320	40.38	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.18	1856	20240418	4.42	2290	-15.37	20240105	1856	4.42	20240418	3085	-37.18	20230608	1856	4.42	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
121	20240607	090336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1925	-19	5	-0.98	206889	107	1.55	1942	1942	1925	2525	1361	1944	1933.54	1.14	10	1981	1962	1946	1927	1911	1954	1919	87	581	500	1320	1	1	16503790	318	40.10	0.60	12	0.00	48.00	3190.00	3085	20230608	-37.60	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	3085	-37.60	20230608	1856	3.72	20240418	0.37	N	026040	500	86 억	188454	N	N	N	N
122	20240605	160336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1944	-7	5	-0.36	13366103	6890	88.72	1951	1965	1930	2535	1366	1951	1939.93	1.14	-99	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	321	40.50	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.99	1856	20240418	4.74	2290	-15.11	20240105	1856	4.74	20240418	3085	-36.99	20230608	1856	4.74	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
123	20240605	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1938	-13	5	-0.67	12674568	6533	84.12	1951	1965	1932	2535	1366	1951	1940.08	1.14	-99	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	320	40.38	0.61	12	0.04	48.00	3190.00	3085	20230608	-37.18	1856	20240418	4.42	2290	-15.37	20240105	1856	4.42	20240418	3085	-37.18	20230608	1856	4.42	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
124	20240605	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1933	-18	5	-0.92	10650943	5488	70.67	1951	1965	1932	2535	1366	1951	1940.77	1.14	8	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	319	40.27	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.34	1856	20240418	4.15	2290	-15.59	20240105	1856	4.15	20240418	3085	-37.34	20230608	1856	4.15	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
125	20240605	130338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1946	-5	5	-0.26	9236038	4756	61.24	1951	1965	1932	2535	1366	1951	1941.98	1.14	8	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	321	40.54	0.61	12	0.03	48.00	3190.00	3085	20230608	-36.92	1856	20240418	4.85	2290	-15.02	20240105	1856	4.85	20240418	3085	-36.92	20230608	1856	4.85	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
126	20240605	120336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1936	-15	5	-0.77	6636416	3416	43.99	1951	1965	1934	2535	1366	1951	1942.74	1.14	-19	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	320	40.33	0.61	12	0.02	48.00	3190.00	3085	20230608	-37.24	1856	20240418	4.31	2290	-15.46	20240105	1856	4.31	20240418	3085	-37.24	20230608	1856	4.31	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
127	20240605	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1952	1	2	0.05	5435797	2797	36.02	1951	1965	1940	2535	1366	1951	1943.44	1.14	-4	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	322	40.67	0.61	12	0.02	48.00	3190.00	3085	20230608	-36.73	1856	20240418	5.17	2290	-14.76	20240105	1856	5.17	20240418	3085	-36.73	20230608	1856	5.17	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
128	20240605	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1941	-10	5	-0.51	3632661	1868	24.05	1951	1965	1940	2535	1366	1951	1944.68	1.14	2	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	320	40.44	0.61	12	0.01	48.00	3190.00	3085	20230608	-37.08	1856	20240418	4.58	2290	-15.24	20240105	1856	4.58	20240418	3085	-37.08	20230608	1856	4.58	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
129	20240605	090336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1965	14	2	0.72	83988	43	0.55	1951	1965	1951	2535	1366	1951	1953.21	1.14	-10	2011	1981	1960	1930	1909	1970	1919	87	584	500	1320	1	1	16503790	324	40.94	0.62	12	0.00	48.00	3190.00	3085	20230608	-36.30	1856	20240418	5.87	2290	-14.19	20240105	1856	5.87	20240418	3085	-36.30	20230608	1856	5.87	20240418	0.37	N	026040	500	86 억	188562	N	N	N	N
130	20240604	160333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	4	2	0.21	15208770	7766	107.61	1967	1990	1939	2530	1363	1947	1958.38	1.14	213	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	322	40.65	0.61	12	0.05	48.00	3190.00	3085	20230608	-36.76	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3085	-36.76	20230608	1856	5.12	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
131	20240604	150335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	4	2	0.21	14499972	7402	102.56	1967	1990	1943	2530	1363	1947	1958.93	1.14	211	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	322	40.65	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.76	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3085	-36.76	20230608	1856	5.12	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
132	20240604	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1947	0	3	0.00	11875823	6053	83.87	1967	1990	1947	2530	1363	1947	1961.98	1.14	813	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	321	40.56	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.89	1856	20240418	4.90	2290	-14.98	20240105	1856	4.90	20240418	3085	-36.89	20230608	1856	4.90	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
133	20240604	130334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1970	23	2	1.18	11453174	5836	80.86	1967	1990	1947	2530	1363	1947	1962.51	1.14	879	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	325	41.04	0.62	12	0.04	48.00	3190.00	3085	20230608	-36.14	1856	20240418	6.14	2290	-13.97	20240105	1856	6.14	20240418	3085	-36.14	20230608	1856	6.14	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
134	20240604	120333	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1951	4	2	0.21	8473418	4315	59.79	1967	1990	1947	2530	1363	1947	1963.72	1.14	805	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	322	40.65	0.61	12	0.03	48.00	3190.00	3085	20230608	-36.76	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3085	-36.76	20230608	1856	5.12	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
135	20240604	110332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1970	23	2	1.18	7889390	4016	55.65	1967	1990	1947	2530	1363	1947	1964.49	1.14	809	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	325	41.04	0.62	12	0.02	48.00	3190.00	3085	20230608	-36.14	1856	20240418	6.14	2290	-13.97	20240105	1856	6.14	20240418	3085	-36.14	20230608	1856	6.14	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
136	20240604	100332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1970	23	2	1.18	7342591	3736	51.77	1967	1990	1947	2530	1363	1947	1965.37	1.14	773	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	325	41.04	0.62	12	0.02	48.00	3190.00	3085	20230608	-36.14	1856	20240418	6.14	2290	-13.97	20240105	1856	6.14	20240418	3085	-36.14	20230608	1856	6.14	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
137	20240604	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1971	24	2	1.23	3709786	1886	26.13	1967	1971	1947	2530	1363	1947	1967.02	1.14	-142	1980	1963	1934	1917	1888	1972	1926	87	583	500	1320	1	1	16503790	325	41.06	0.62	12	0.01	48.00	3190.00	3085	20230608	-36.11	1856	20240418	6.20	2290	-13.93	20240105	1856	6.20	20240418	3085	-36.11	20230608	1856	6.20	20240418	0.37	N	026040	500	86 억	188356	N	N	N	N
138	20240603	160331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1947	20	2	1.04	13896891	7217	80.42	1928	1951	1905	2505	1349	1927	1925.58	1.14	508	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	321	40.56	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.89	1856	20240418	4.90	2290	-14.98	20240105	1856	4.90	20240418	3085	-36.89	20230608	1856	4.90	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
139	20240603	150331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1939	12	2	0.62	12856438	6682	74.46	1928	1951	1905	2505	1349	1927	1924.04	1.14	658	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	320	40.40	0.61	12	0.04	48.00	3190.00	3085	20230608	-37.15	1856	20240418	4.47	2290	-15.33	20240105	1856	4.47	20240418	3085	-37.15	20230608	1856	4.47	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
140	20240603	140330	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1939	12	2	0.62	12256982	6372	71.01	1928	1951	1905	2505	1349	1927	1923.57	1.14	708	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	320	40.40	0.61	12	0.04	48.00	3190.00	3085	20230608	-37.15	1856	20240418	4.47	2290	-15.33	20240105	1856	4.47	20240418	3085	-37.15	20230608	1856	4.47	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
141	20240603	130331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	10	2	0.52	11037256	5741	63.97	1928	1951	1905	2505	1349	1927	1922.53	1.14	709	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	320	40.35	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.21	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	3085	-37.21	20230608	1856	4.36	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
142	20240603	120331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1937	10	2	0.52	10068075	5240	58.39	1928	1951	1905	2505	1349	1927	1921.39	1.14	709	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	320	40.35	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.21	1856	20240418	4.36	2290	-15.41	20240105	1856	4.36	20240418	3085	-37.21	20230608	1856	4.36	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
143	20240603	110329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1933	6	2	0.31	9558482	4977	55.46	1928	1951	1905	2505	1349	1927	1920.53	1.14	709	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	319	40.27	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.34	1856	20240418	4.15	2290	-15.59	20240105	1856	4.15	20240418	3085	-37.34	20230608	1856	4.15	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
144	20240603	100328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1940	13	2	0.67	9039085	4709	52.47	1928	1951	1905	2505	1349	1927	1919.53	1.14	643	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	320	40.42	0.61	12	0.03	48.00	3190.00	3085	20230608	-37.12	1856	20240418	4.53	2290	-15.28	20240105	1856	4.53	20240418	3085	-37.12	20230608	1856	4.53	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N
145	20240603	090327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1921	-6	5	-0.31	3299630	1729	19.27	1928	1928	1905	2505	1349	1927	1908.40	1.14	860	1956	1941	1923	1908	1890	1949	1916	87	578	500	1310	1	1	16503790	317	40.02	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.73	1856	20240418	3.50	2290	-16.11	20240105	1856	3.50	20240418	3085	-37.73	20230608	1856	3.50	20240418	0.37	N	026040	500	86 억	187737	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History