KissMeData/285490/price/prices-20240401.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	shortOverheated
2	20240430	161130	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20600	200	2	0.98	574093900	27944	91.75	20250	20700	20250	26500	14300	20400	20544.43	0.80	7666	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2179	7.34	1.31	12	0.26	2806.00	15777.00	39950	20230629	-48.44	17540	20240417	17.45	25600	-19.53	20240105	17540	17.45	20240417	39950	-48.44	20230629	17540	17.45	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
3	20240430	151140	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20550	150	2	0.74	565586100	27531	90.39	20250	20700	20250	26500	14300	20400	20543.61	0.80	7609	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2173	7.32	1.30	12	0.26	2806.00	15777.00	39950	20230629	-48.56	17540	20240417	17.16	25600	-19.73	20240105	17540	17.16	20240417	39950	-48.56	20230629	17540	17.16	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
4	20240430	141143	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20550	150	2	0.74	402926100	19641	64.49	20250	20650	20250	26500	14300	20400	20514.54	0.80	2913	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2173	7.32	1.30	12	0.19	2806.00	15777.00	39950	20230629	-48.56	17540	20240417	17.16	25600	-19.73	20240105	17540	17.16	20240417	39950	-48.56	20230629	17540	17.16	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
5	20240430	131142	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20650	250	2	1.23	272290550	13289	43.63	20250	20650	20250	26500	14300	20400	20489.92	0.80	2238	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2184	7.36	1.31	12	0.13	2806.00	15777.00	39950	20230629	-48.31	17540	20240417	17.73	25600	-19.34	20240105	17540	17.73	20240417	39950	-48.31	20230629	17540	17.73	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
6	20240430	121139	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20550	150	2	0.74	242440500	11837	38.86	20250	20650	20250	26500	14300	20400	20481.58	0.80	2062	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2173	7.32	1.30	12	0.11	2806.00	15777.00	39950	20230629	-48.56	17540	20240417	17.16	25600	-19.73	20240105	17540	17.16	20240417	39950	-48.56	20230629	17540	17.16	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
7	20240430	111134	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20600	200	2	0.98	209656700	10238	33.61	20250	20650	20250	26500	14300	20400	20478.29	0.80	1939	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2179	7.34	1.31	12	0.10	2806.00	15777.00	39950	20230629	-48.44	17540	20240417	17.45	25600	-19.53	20240105	17540	17.45	20240417	39950	-48.44	20230629	17540	17.45	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
8	20240430	101136	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20450	50	2	0.25	122959650	5994	19.68	20250	20650	20250	26500	14300	20400	20513.79	0.80	151	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2163	7.29	1.30	12	0.06	2806.00	15777.00	39950	20230629	-48.81	17540	20240417	16.59	25600	-20.12	20240105	17540	16.59	20240417	39950	-48.81	20230629	17540	16.59	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
9	20240430	091145	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20550	150	2	0.74	22606000	1109	3.64	20250	20550	20250	26500	14300	20400	20384.13	0.80	-59	20866	20632	20366	20132	19866	20750	20250	53	6100	500	14680	50	1	10575831	2173	7.32	1.30	12	0.01	2806.00	15777.00	39950	20230629	-48.56	17540	20240417	17.16	25600	-19.73	20240105	17540	17.16	20240417	39950	-48.56	20230629	17540	17.16	20240417	2.43	N	285490	500	52 억	84407	N	N	0	N	N
10	20240429	161124	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20400	250	2	1.24	621622200	30458	91.31	20150	20600	20100	26150	14150	20150	20409.19	0.79	822	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2157	7.27	1.29	12	0.29	2806.00	15777.00	39950	20230629	-48.94	17540	20240417	16.31	25600	-20.31	20240105	17540	16.31	20240417	39950	-48.94	20230629	17540	16.31	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
11	20240429	151135	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20450	300	2	1.49	605908750	29688	89.01	20150	20600	20100	26150	14150	20150	20409.21	0.79	1119	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2163	7.29	1.30	12	0.28	2806.00	15777.00	39950	20230629	-48.81	17540	20240417	16.59	25600	-20.12	20240105	17540	16.59	20240417	39950	-48.81	20230629	17540	16.59	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
12	20240429	141050	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20500	350	2	1.74	463768500	22760	68.24	20150	20550	20100	26150	14150	20150	20376.47	0.79	1930	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2168	7.31	1.30	12	0.22	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
13	20240429	131134	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20350	200	2	0.99	286453700	14102	42.28	20150	20500	20100	26150	14150	20150	20312.98	0.79	-21	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2152	7.25	1.29	12	0.13	2806.00	15777.00	39950	20230629	-49.06	17540	20240417	16.02	25600	-20.51	20240105	17540	16.02	20240417	39950	-49.06	20230629	17540	16.02	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
14	20240429	121133	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20250	100	2	0.50	266184750	13103	39.28	20150	20500	20100	26150	14150	20150	20314.79	0.79	193	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2142	7.22	1.28	12	0.12	2806.00	15777.00	39950	20230629	-49.31	17540	20240417	15.45	25600	-20.90	20240105	17540	15.45	20240417	39950	-49.31	20230629	17540	15.45	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
15	20240429	111109	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20250	100	2	0.50	250446400	12326	36.95	20150	20500	20100	26150	14150	20150	20318.55	0.79	-171	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2142	7.22	1.28	12	0.12	2806.00	15777.00	39950	20230629	-49.31	17540	20240417	15.45	25600	-20.90	20240105	17540	15.45	20240417	39950	-49.31	20230629	17540	15.45	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
16	20240429	101133	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20250	100	2	0.50	130059700	6430	19.28	20150	20350	20100	26150	14150	20150	20227.01	0.79	916	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2142	7.22	1.28	12	0.06	2806.00	15777.00	39950	20230629	-49.31	17540	20240417	15.45	25600	-20.90	20240105	17540	15.45	20240417	39950	-49.31	20230629	17540	15.45	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
17	20240429	091133	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20300	150	2	0.74	18142850	895	2.68	20150	20350	20150	26150	14150	20150	20271.34	0.79	-91	20850	20500	20050	19700	19250	20675	19875	53	6000	500	14500	50	1	10575831	2147	7.23	1.29	12	0.01	2806.00	15777.00	39950	20230629	-49.19	17540	20240417	15.74	25600	-20.70	20240105	17540	15.74	20240417	39950	-49.19	20230629	17540	15.74	20240417	2.44	N	285490	500	52 억	83185	N	N	0	N	N
18	20240426	161129	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20150	420	2	2.13	669705840	33344	127.80	19600	20400	19600	25600	13820	19730	20084.75	0.76	2781	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2131	7.18	1.28	12	0.32	2806.00	15777.00	39950	20230629	-49.56	17540	20240417	14.88	25600	-21.29	20240105	17540	14.88	20240417	39950	-49.56	20230629	17540	14.88	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
19	20240426	151129	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20250	520	2	2.64	663981690	33060	126.71	19600	20400	19600	25600	13820	19730	20084.14	0.76	2887	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2142	7.22	1.28	12	0.31	2806.00	15777.00	39950	20230629	-49.31	17540	20240417	15.45	25600	-20.90	20240105	17540	15.45	20240417	39950	-49.31	20230629	17540	15.45	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
20	20240426	141128	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20150	420	2	2.13	484240740	24203	92.76	19600	20250	19600	25600	13820	19730	20007.47	0.76	3628	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2131	7.18	1.28	12	0.23	2806.00	15777.00	39950	20230629	-49.56	17540	20240417	14.88	25600	-21.29	20240105	17540	14.88	20240417	39950	-49.56	20230629	17540	14.88	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
21	20240426	131129	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20100	370	2	1.88	398482940	19947	76.45	19600	20150	19600	25600	13820	19730	19977.09	0.76	2288	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2126	7.16	1.27	12	0.19	2806.00	15777.00	39950	20230629	-49.69	17540	20240417	14.60	25600	-21.48	20240105	17540	14.60	20240417	39950	-49.69	20230629	17540	14.60	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
22	20240426	121126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20050	320	2	1.62	339610430	17013	65.21	19600	20150	19600	25600	13820	19730	19961.82	0.76	2188	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2120	7.15	1.27	12	0.16	2806.00	15777.00	39950	20230629	-49.81	17540	20240417	14.31	25600	-21.68	20240105	17540	14.31	20240417	39950	-49.81	20230629	17540	14.31	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
23	20240426	111125	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20100	370	2	1.88	278538630	13970	53.54	19600	20150	19600	25600	13820	19730	19938.34	0.76	1761	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2126	7.16	1.27	12	0.13	2806.00	15777.00	39950	20230629	-49.69	17540	20240417	14.60	25600	-21.48	20240105	17540	14.60	20240417	39950	-49.69	20230629	17540	14.60	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
24	20240426	101126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	20000	270	2	1.37	199350180	10016	38.39	19600	20100	19600	25600	13820	19730	19903.17	0.76	1242	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	50	1	10575831	2115	7.13	1.27	12	0.09	2806.00	15777.00	39950	20230629	-49.94	17540	20240417	14.03	25600	-21.88	20240105	17540	14.03	20240417	39950	-49.94	20230629	17540	14.03	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
25	20240426	091130	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19900	170	2	0.86	39405310	1993	7.64	19600	19900	19600	25600	13820	19730	19771.86	0.76	-335	20110	19920	19660	19470	19210	20015	19565	53	5870	500	14200	10	1	10575831	2105	7.09	1.26	12	0.02	2806.00	15777.00	39950	20230629	-50.19	17540	20240417	13.45	25600	-22.27	20240105	17540	13.45	20240417	39950	-50.19	20230629	17540	13.45	20240417	2.49	N	285490	500	52 억	80010	N	N	0	N	N
26	20240425	161121	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19730	70	2	0.36	511741210	26035	62.46	19640	19850	19400	25550	13770	19660	19655.61	0.79	-4005	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2087	7.03	1.25	12	0.25	2806.00	15777.00	39950	20230629	-50.61	17540	20240417	12.49	25600	-22.93	20240105	17540	12.49	20240417	39950	-50.61	20230629	17540	12.49	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
27	20240425	151126	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19750	90	2	0.46	494383410	25155	60.35	19640	19850	19400	25550	13770	19660	19653.48	0.79	-3683	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2089	7.04	1.25	12	0.24	2806.00	15777.00	39950	20230629	-50.56	17540	20240417	12.60	25600	-22.85	20240105	17540	12.60	20240417	39950	-50.56	20230629	17540	12.60	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
28	20240425	141123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19770	110	2	0.56	337516590	17227	41.33	19640	19800	19400	25550	13770	19660	19592.30	0.79	-3431	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2091	7.05	1.25	12	0.16	2806.00	15777.00	39950	20230629	-50.51	17540	20240417	12.71	25600	-22.77	20240105	17540	12.71	20240417	39950	-50.51	20230629	17540	12.71	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
29	20240425	131123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19560	-100	5	-0.51	222470700	11378	27.30	19640	19800	19400	25550	13770	19660	19552.71	0.79	-3724	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2069	6.97	1.24	12	0.11	2806.00	15777.00	39950	20230629	-51.04	17540	20240417	11.52	25600	-23.59	20240105	17540	11.52	20240417	39950	-51.04	20230629	17540	11.52	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
30	20240425	121120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19460	-200	5	-1.02	157291340	8032	19.27	19640	19800	19410	25550	13770	19660	19583.09	0.79	-1163	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2058	6.94	1.23	12	0.08	2806.00	15777.00	39950	20230629	-51.29	17540	20240417	10.95	25600	-23.98	20240105	17540	10.95	20240417	39950	-51.29	20230629	17540	10.95	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
31	20240425	111122	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19420	-240	5	-1.22	144662320	7384	17.71	19640	19800	19410	25550	13770	19660	19591.32	0.79	-615	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2054	6.92	1.23	12	0.07	2806.00	15777.00	39950	20230629	-51.39	17540	20240417	10.72	25600	-24.14	20240105	17540	10.72	20240417	39950	-51.39	20230629	17540	10.72	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
32	20240425	101121	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19570	-90	5	-0.46	98811700	5033	12.07	19640	19800	19410	25550	13770	19660	19632.76	0.79	430	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2070	6.97	1.24	12	0.05	2806.00	15777.00	39950	20230629	-51.01	17540	20240417	11.57	25600	-23.55	20240105	17540	11.57	20240417	39950	-51.01	20230629	17540	11.57	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
33	20240425	091125	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19690	30	2	0.15	25780090	1312	3.15	19640	19800	19580	25550	13770	19660	19649.46	0.79	-1038	20100	19880	19480	19260	18860	19990	19370	53	5890	500	14150	10	1	10575831	2082	7.02	1.25	12	0.01	2806.00	15777.00	39950	20230629	-50.71	17540	20240417	12.26	25600	-23.09	20240105	17540	12.26	20240417	39950	-50.71	20230629	17540	12.26	20240417	2.49	N	285490	500	52 억	84045	N	N	0	N	N
34	20240424	161103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19660	650	2	3.42	808686750	41611	127.47	19080	19700	19080	24700	13310	19010	19434.44	0.68	12472	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2079	7.01	1.25	12	0.39	2806.00	15777.00	39950	20230629	-50.79	17540	20240417	12.09	25600	-23.20	20240105	17540	12.09	20240417	39950	-50.79	20230629	17540	12.09	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
35	20240424	151119	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19620	610	2	3.21	797522760	41043	125.73	19080	19700	19080	24700	13310	19010	19431.40	0.68	12506	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2075	6.99	1.24	12	0.39	2806.00	15777.00	39950	20230629	-50.89	17540	20240417	11.86	25600	-23.36	20240105	17540	11.86	20240417	39950	-50.89	20230629	17540	11.86	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
36	20240424	141120	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19500	490	2	2.58	518105260	26774	82.02	19080	19530	19080	24700	13310	19010	19351.06	0.68	7829	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2062	6.95	1.24	12	0.25	2806.00	15777.00	39950	20230629	-51.19	17540	20240417	11.17	25600	-23.83	20240105	17540	11.17	20240417	39950	-51.19	20230629	17540	11.17	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
37	20240424	131123	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19310	300	2	1.58	311584160	16148	49.47	19080	19500	19080	24700	13310	19010	19295.53	0.68	2406	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2042	6.88	1.22	12	0.15	2806.00	15777.00	39950	20230629	-51.66	17540	20240417	10.09	25600	-24.57	20240105	17540	10.09	20240417	39950	-51.66	20230629	17540	10.09	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
38	20240424	121117	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19390	380	2	2.00	289688780	15015	46.00	19080	19500	19080	24700	13310	19010	19293.29	0.68	2634	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2051	6.91	1.23	12	0.14	2806.00	15777.00	39950	20230629	-51.46	17540	20240417	10.55	25600	-24.26	20240105	17540	10.55	20240417	39950	-51.46	20230629	17540	10.55	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
39	20240424	111116	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19420	410	2	2.16	281055010	14569	44.63	19080	19500	19080	24700	13310	19010	19291.30	0.68	2672	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2054	6.92	1.23	12	0.14	2806.00	15777.00	39950	20230629	-51.39	17540	20240417	10.72	25600	-24.14	20240105	17540	10.72	20240417	39950	-51.39	20230629	17540	10.72	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
40	20240424	101114	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19300	290	2	1.53	184201870	9566	29.30	19080	19500	19080	24700	13310	19010	19255.89	0.68	3049	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2041	6.88	1.22	12	0.09	2806.00	15777.00	39950	20230629	-51.69	17540	20240417	10.03	25600	-24.61	20240105	17540	10.03	20240417	39950	-51.69	20230629	17540	10.03	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
41	20240424	091118	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19210	200	2	1.05	13544090	707	2.17	19080	19230	19080	24700	13310	19010	19157.13	0.68	196	19790	19400	19160	18770	18530	19280	18650	53	5690	500	13680	10	1	10575831	2032	6.85	1.22	12	0.01	2806.00	15777.00	39950	20230629	-51.91	17540	20240417	9.52	25600	-24.96	20240105	17540	9.52	20240417	39950	-51.91	20230629	17540	9.52	20240417	2.56	N	285490	500	52 억	72352	N	N	1	N	N
42	20240423	161052	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19010	-390	5	-2.01	624201230	32516	98.41	19210	19550	18920	25200	13580	19400	19196.94	0.83	-15378	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2010	6.77	1.20	12	0.31	2806.00	15777.00	39950	20230629	-52.42	17540	20240417	8.38	25600	-25.74	20240105	17540	8.38	20240417	39950	-52.42	20230629	17540	8.38	20240417	2.57	N	285490	500	52 억	87728	N	N	1	N	N
43	20240423	151113	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19010	-390	5	-2.01	581096510	30254	91.56	19210	19550	18920	25200	13580	19400	19207.26	0.83	-15079	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2010	6.77	1.20	12	0.29	2806.00	15777.00	39950	20230629	-52.42	17540	20240417	8.38	25600	-25.74	20240105	17540	8.38	20240417	39950	-52.42	20230629	17540	8.38	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
44	20240423	141112	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19180	-220	5	-1.13	521080190	27116	82.06	19210	19550	18920	25200	13580	19400	19216.71	0.83	-12828	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2028	6.84	1.22	12	0.26	2806.00	15777.00	39950	20230629	-51.99	17540	20240417	9.35	25600	-25.08	20240105	17540	9.35	20240417	39950	-51.99	20230629	17540	9.35	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
45	20240423	131110	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19040	-360	5	-1.86	486307640	25298	76.56	19210	19550	18920	25200	13580	19400	19223.17	0.83	-11871	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2014	6.79	1.21	12	0.24	2806.00	15777.00	39950	20230629	-52.34	17540	20240417	8.55	25600	-25.62	20240105	17540	8.55	20240417	39950	-52.34	20230629	17540	8.55	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
46	20240423	121109	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19060	-340	5	-1.75	435207220	22620	68.46	19210	19550	18920	25200	13580	19400	19239.93	0.83	-10888	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2016	6.79	1.21	12	0.21	2806.00	15777.00	39950	20230629	-52.29	17540	20240417	8.67	25600	-25.55	20240105	17540	8.67	20240417	39950	-52.29	20230629	17540	8.67	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
47	20240423	111111	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18970	-430	5	-2.22	399430340	20742	62.77	19210	19550	18920	25200	13580	19400	19257.08	0.83	-9477	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2006	6.76	1.20	12	0.20	2806.00	15777.00	39950	20230629	-52.52	17540	20240417	8.15	25600	-25.90	20240105	17540	8.15	20240417	39950	-52.52	20230629	17540	8.15	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
48	20240423	101108	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19190	-210	5	-1.08	261104940	13471	40.77	19210	19550	19120	25200	13580	19400	19382.74	0.83	-3572	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2030	6.84	1.22	12	0.13	2806.00	15777.00	39950	20230629	-51.96	17540	20240417	9.41	25600	-25.04	20240105	17540	9.41	20240417	39950	-51.96	20230629	17540	9.41	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
49	20240423	091111	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19500	100	2	0.52	51162790	2647	8.01	19210	19500	19210	25200	13580	19400	19328.59	0.83	1653	19766	19582	19246	19062	18726	19675	19155	53	5800	500	13960	10	1	10575831	2062	6.95	1.24	12	0.03	2806.00	15777.00	39950	20230629	-51.19	17540	20240417	11.17	25600	-23.83	20240105	17540	11.17	20240417	39950	-51.19	20230629	17540	11.17	20240417	2.57	N	285490	500	52 억	87728	N	N	0	N	N
50	20240422	161106	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19400	470	2	2.48	633070000	32959	106.79	18910	19430	18910	24600	13260	18930	19207.72	0.74	8419	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2052	6.91	1.23	12	0.31	2806.00	15777.00	39950	20230629	-51.44	17540	20240417	10.60	25600	-24.22	20240105	17540	10.60	20240417	39950	-51.44	20230629	17540	10.60	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
51	20240422	151104	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19390	460	2	2.43	589411380	30709	99.50	18910	19400	18910	24600	13260	18930	19193.44	0.74	7152	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2051	6.91	1.23	12	0.29	2806.00	15777.00	39950	20230629	-51.46	17540	20240417	10.55	25600	-24.26	20240105	17540	10.55	20240417	39950	-51.46	20230629	17540	10.55	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
52	20240422	141105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19300	370	2	1.95	461576280	24098	78.08	18910	19390	18910	24600	13260	18930	19154.13	0.74	4980	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2041	6.88	1.22	12	0.23	2806.00	15777.00	39950	20230629	-51.69	17540	20240417	10.03	25600	-24.61	20240105	17540	10.03	20240417	39950	-51.69	20230629	17540	10.03	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
53	20240422	131102	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19190	260	2	1.37	306509680	16054	52.02	18910	19230	18910	24600	13260	18930	19092.42	0.74	1199	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2030	6.84	1.22	12	0.15	2806.00	15777.00	39950	20230629	-51.96	17540	20240417	9.41	25600	-25.04	20240105	17540	9.41	20240417	39950	-51.96	20230629	17540	9.41	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
54	20240422	121102	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19090	160	2	0.85	230491490	12077	39.13	18910	19230	18910	24600	13260	18930	19085.16	0.74	-854	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2019	6.80	1.21	12	0.11	2806.00	15777.00	39950	20230629	-52.22	17540	20240417	8.84	25600	-25.43	20240105	17540	8.84	20240417	39950	-52.22	20230629	17540	8.84	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
55	20240422	111103	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19140	210	2	1.11	170057830	8920	28.90	18910	19170	18910	24600	13260	18930	19064.78	0.74	-1218	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2024	6.82	1.21	12	0.08	2806.00	15777.00	39950	20230629	-52.09	17540	20240417	9.12	25600	-25.23	20240105	17540	9.12	20240417	39950	-52.09	20230629	17540	9.12	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
56	20240422	101104	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19030	100	2	0.53	115033530	6036	19.56	18910	19170	18910	24600	13260	18930	19057.91	0.74	-1819	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2013	6.78	1.21	12	0.06	2806.00	15777.00	39950	20230629	-52.37	17540	20240417	8.49	25600	-25.66	20240105	17540	8.49	20240417	39950	-52.37	20230629	17540	8.49	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
57	20240422	091105	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19160	230	2	1.22	17560390	922	2.99	18910	19170	18910	24600	13260	18930	19045.98	0.74	-240	19670	19300	18930	18560	18190	19115	18375	53	5670	500	13620	10	1	10575831	2026	6.83	1.21	12	0.01	2806.00	15777.00	39950	20230629	-52.04	17540	20240417	9.24	25600	-25.16	20240105	17540	9.24	20240417	39950	-52.04	20230629	17540	9.24	20240417	2.65	N	285490	500	52 억	78455	N	N	0	N	N
58	20240419	161013	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18930	-320	5	-1.66	584843830	30822	56.79	19240	19300	18560	25000	13480	19250	18974.67	0.85	-11464	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	2002	6.75	1.20	12	0.29	2806.00	15777.00	39950	20230629	-52.62	17540	20240417	7.92	25600	-26.05	20240105	17540	7.92	20240417	39950	-52.62	20230629	17540	7.92	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
59	20240419	151020	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18840	-410	5	-2.13	569587050	30015	55.30	19240	19300	18560	25000	13480	19250	18976.52	0.85	-10853	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	1992	6.71	1.19	12	0.28	2806.00	15777.00	39950	20230629	-52.84	17540	20240417	7.41	25600	-26.41	20240105	17540	7.41	20240417	39950	-52.84	20230629	17540	7.41	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
60	20240419	141012	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19030	-220	5	-1.14	506337940	26675	49.15	19240	19300	18560	25000	13480	19250	18981.49	0.85	-8505	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	2013	6.78	1.21	12	0.25	2806.00	15777.00	39950	20230629	-52.37	17540	20240417	8.49	25600	-25.66	20240105	17540	8.49	20240417	39950	-52.37	20230629	17540	8.49	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
61	20240419	131013	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18980	-270	5	-1.40	467267090	24615	45.35	19240	19300	18560	25000	13480	19250	18982.75	0.85	-7316	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	2007	6.76	1.20	12	0.23	2806.00	15777.00	39950	20230629	-52.49	17540	20240417	8.21	25600	-25.86	20240105	17540	8.21	20240417	39950	-52.49	20230629	17540	8.21	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
62	20240419	121009	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18760	-490	5	-2.55	424285600	22325	41.13	19240	19300	18560	25000	13480	19250	19004.68	0.85	-7628	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	1984	6.69	1.19	12	0.21	2806.00	15777.00	39950	20230629	-53.04	17540	20240417	6.96	25600	-26.72	20240105	17540	6.96	20240417	39950	-53.04	20230629	17540	6.96	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
63	20240419	111023	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18870	-380	5	-1.97	350099420	18360	33.83	19240	19300	18790	25000	13480	19250	19068.35	0.85	-7076	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	1996	6.72	1.20	12	0.17	2806.00	15777.00	39950	20230629	-52.77	17540	20240417	7.58	25600	-26.29	20240105	17540	7.58	20240417	39950	-52.77	20230629	17540	7.58	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
64	20240419	101018	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19160	-90	5	-0.47	107040270	5593	10.30	19240	19300	18970	25000	13480	19250	19137.76	0.85	-2242	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	2026	6.83	1.21	12	0.05	2806.00	15777.00	39950	20230629	-52.04	17540	20240417	9.24	25600	-25.16	20240105	17540	9.24	20240417	39950	-52.04	20230629	17540	9.24	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
65	20240419	091008	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19050	-200	5	-1.04	15635100	818	1.51	19240	19260	18980	25000	13480	19250	19109.52	0.85	-476	19876	19562	19006	18692	18136	19720	18850	53	5750	500	13860	10	1	10575831	2015	6.79	1.21	12	0.01	2806.00	15777.00	39950	20230629	-52.32	17540	20240417	8.61	25600	-25.59	20240105	17540	8.61	20240417	39950	-52.32	20230629	17540	8.61	20240417	2.72	N	285490	500	52 억	89912	N	N	0	N	N
66	20240418	161010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19250	750	2	4.05	1034568560	54204	65.26	18550	19320	18450	24050	12950	18500	19086.26	0.79	6499	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2036	6.86	1.22	12	0.51	2806.00	15777.00	39950	20230629	-51.81	17540	20240417	9.75	25600	-24.80	20240105	17540	9.75	20240417	39950	-51.81	20230629	17540	9.75	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
67	20240418	151009	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19260	760	2	4.11	1001110370	52463	63.16	18550	19320	18450	24050	12950	18500	19082.22	0.79	6342	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2037	6.86	1.22	12	0.50	2806.00	15777.00	39950	20230629	-51.79	17540	20240417	9.81	25600	-24.77	20240105	17540	9.81	20240417	39950	-51.79	20230629	17540	9.81	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
68	20240418	141016	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19150	650	2	3.51	869768430	45635	54.94	18550	19320	18450	24050	12950	18500	19059.24	0.79	3063	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2025	6.82	1.21	12	0.43	2806.00	15777.00	39950	20230629	-52.07	17540	20240417	9.18	25600	-25.20	20240105	17540	9.18	20240417	39950	-52.07	20230629	17540	9.18	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
69	20240418	131007	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19120	620	2	3.35	792979140	41612	50.10	18550	19320	18450	24050	12950	18500	19056.50	0.79	2866	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2022	6.81	1.21	12	0.39	2806.00	15777.00	39950	20230629	-52.14	17540	20240417	9.01	25600	-25.31	20240105	17540	9.01	20240417	39950	-52.14	20230629	17540	9.01	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
70	20240418	121007	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19180	680	2	3.68	761559020	39971	48.12	18550	19320	18450	24050	12950	18500	19052.79	0.79	3137	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2028	6.84	1.22	12	0.38	2806.00	15777.00	39950	20230629	-51.99	17540	20240417	9.35	25600	-25.08	20240105	17540	9.35	20240417	39950	-51.99	20230629	17540	9.35	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
71	20240418	111013	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19220	720	2	3.89	712961370	37436	45.07	18550	19320	18450	24050	12950	18500	19044.81	0.79	3745	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2033	6.85	1.22	12	0.35	2806.00	15777.00	39950	20230629	-51.89	17540	20240417	9.58	25600	-24.92	20240105	17540	9.58	20240417	39950	-51.89	20230629	17540	9.58	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
72	20240418	101010	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	19040	540	2	2.92	551135900	29013	34.93	18550	19320	18450	24050	12950	18500	18996.17	0.79	5141	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	2014	6.79	1.21	12	0.27	2806.00	15777.00	39950	20230629	-52.34	17540	20240417	8.55	25600	-25.62	20240105	17540	8.55	20240417	39950	-52.34	20230629	17540	8.55	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
73	20240418	091007	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18830	330	2	1.78	97225310	5237	6.30	18550	18830	18450	24050	12950	18500	18565.08	0.79	-400	19633	19066	18303	17736	16973	19350	18020	53	5550	500	13320	10	1	10575831	1991	6.71	1.19	12	0.05	2806.00	15777.00	39950	20230629	-52.87	17540	20240417	7.35	25600	-26.45	20240105	17540	7.35	20240417	39950	-52.87	20230629	17540	7.35	20240417	2.77	N	285490	500	52 억	83428	N	N	0	N	N
74	20240417	160959	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18500	910	2	5.17	1508683780	82446	228.74	17540	18870	17540	22850	12320	17590	18299.00	0.67	12254	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1957	6.59	1.17	12	0.78	2806.00	15777.00	39950	20230629	-53.69	17540	20240417	5.47	25600	-27.73	20240105	17540	5.47	20240417	39950	-53.69	20230629	17540	5.47	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
75	20240417	151014	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18520	930	2	5.29	1452752020	79419	220.34	17540	18870	17540	22850	12320	17590	18292.25	0.67	12774	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1959	6.60	1.17	12	0.75	2806.00	15777.00	39950	20230629	-53.64	17540	20240417	5.59	25600	-27.66	20240105	17540	5.59	20240417	39950	-53.64	20230629	17540	5.59	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
76	20240417	141011	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18590	1000	2	5.69	1351847310	73975	205.24	17540	18870	17540	22850	12320	17590	18274.38	0.67	13890	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1966	6.63	1.18	12	0.70	2806.00	15777.00	39950	20230629	-53.47	17540	20240417	5.99	25600	-27.38	20240105	17540	5.99	20240417	39950	-53.47	20230629	17540	5.99	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
77	20240417	131012	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18220	630	2	3.58	1134231740	62323	172.91	17540	18760	17540	22850	12320	17590	18199.25	0.67	9164	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1927	6.49	1.15	12	0.59	2806.00	15777.00	39950	20230629	-54.39	17540	20240417	3.88	25600	-28.83	20240105	17540	3.88	20240417	39950	-54.39	20230629	17540	3.88	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
78	20240417	121013	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18310	720	2	4.09	1057590930	58107	161.21	17540	18760	17540	22850	12320	17590	18200.75	0.67	9134	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1936	6.53	1.16	12	0.55	2806.00	15777.00	39950	20230629	-54.17	17540	20240417	4.39	25600	-28.48	20240105	17540	4.39	20240417	39950	-54.17	20230629	17540	4.39	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
79	20240417	111016	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18470	880	2	5.00	781590760	43243	119.97	17540	18530	17540	22850	12320	17590	18074.39	0.67	8090	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1953	6.58	1.17	12	0.41	2806.00	15777.00	39950	20230629	-53.77	17540	20240417	5.30	25600	-27.85	20240105	17540	5.30	20240417	39950	-53.77	20230629	17540	5.30	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
80	20240417	101006	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18000	410	2	2.33	325489460	18182	50.44	17540	18480	17540	22850	12320	17590	17901.74	0.67	6587	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1904	6.41	1.14	12	0.17	2806.00	15777.00	39950	20230629	-54.94	17540	20240417	2.62	25600	-29.69	20240105	17540	2.62	20240417	39950	-54.94	20230629	17540	2.62	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
81	20240417	091004	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17700	110	2	0.63	37461050	2129	5.91	17540	17710	17540	22850	12320	17590	17595.61	0.67	1146	18390	17990	17770	17370	17150	17880	17260	53	5260	500	12660	10	1	10575831	1872	6.31	1.12	12	0.02	2806.00	15777.00	39950	20230629	-55.69	17540	20240417	0.91	25600	-30.86	20240105	17540	0.91	20240417	39950	-55.69	20230629	17540	0.91	20240417	2.82	N	285490	500	52 억	70860	N	N	0	N	N
82	20240416	161008	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17590	-480	5	-2.66	638389990	35835	121.61	17970	18170	17550	23450	12650	18070	17814.71	0.70	-3498	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1860	6.27	1.11	12	0.34	2806.00	15777.00	39950	20230629	-55.97	17550	20240416	0.23	25600	-31.29	20240105	17550	0.23	20240416	39950	-55.97	20230629	17550	0.23	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
83	20240416	151007	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17570	-500	5	-2.77	616772560	34605	117.44	17970	18170	17550	23450	12650	18070	17823.22	0.70	-3522	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1858	6.26	1.11	12	0.33	2806.00	15777.00	39950	20230629	-56.02	17550	20240416	0.11	25600	-31.37	20240105	17550	0.11	20240416	39950	-56.02	20230629	17550	0.11	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
84	20240416	141008	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17640	-430	5	-2.38	574601570	32205	109.30	17970	18170	17560	23450	12650	18070	17842.00	0.70	-4172	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1866	6.29	1.12	12	0.30	2806.00	15777.00	39950	20230629	-55.84	17560	20240416	0.46	25600	-31.09	20240105	17560	0.46	20240416	39950	-55.84	20230629	17560	0.46	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
85	20240416	131005	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17650	-420	5	-2.32	494019570	27630	93.77	17970	18170	17640	23450	12650	18070	17879.83	0.70	-4055	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1867	6.29	1.12	12	0.26	2806.00	15777.00	39950	20230629	-55.82	17640	20240416	0.06	25600	-31.05	20240105	17640	0.06	20240416	39950	-55.82	20230629	17640	0.06	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
86	20240416	121007	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17690	-380	5	-2.10	462179830	25829	87.66	17970	18170	17650	23450	12650	18070	17893.83	0.70	-4202	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1871	6.30	1.12	12	0.24	2806.00	15777.00	39950	20230629	-55.72	17650	20240416	0.23	25600	-30.90	20240105	17650	0.23	20240416	39950	-55.72	20230629	17650	0.23	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
87	20240416	111004	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17700	-370	5	-2.05	390530390	21779	73.91	17970	18170	17650	23450	12650	18070	17931.51	0.70	-5136	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1872	6.31	1.12	12	0.21	2806.00	15777.00	39950	20230629	-55.69	17650	20240416	0.28	25600	-30.86	20240105	17650	0.28	20240416	39950	-55.69	20230629	17650	0.28	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
88	20240416	100956	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	17950	-120	5	-0.66	206261840	11430	38.79	17970	18170	17920	23450	12650	18070	18045.66	0.70	196	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1898	6.40	1.14	12	0.11	2806.00	15777.00	39950	20230629	-55.07	17920	20240416	0.17	25600	-29.88	20240105	17920	0.17	20240416	39950	-55.07	20230629	17920	0.17	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
89	20240416	090956	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18160	90	2	0.50	105024290	5809	19.71	17970	18160	17950	23450	12650	18070	18079.58	0.70	1460	18776	18422	18196	17842	17616	18310	17730	53	5380	500	13010	10	1	10575831	1921	6.47	1.15	12	0.05	2806.00	15777.00	39950	20230629	-54.54	17950	20240416	1.17	25600	-29.06	20240105	17950	1.17	20240416	39950	-54.54	20230629	17950	1.17	20240416	2.81	N	285490	500	52 억	74252	N	N	0	N	N
90	20240415	160954	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18070	-480	5	-2.59	531968700	29459	199.18	18210	18550	17970	24100	12990	18550	18057.58	0.73	-2385	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1911	6.44	1.15	12	0.28	2806.00	15777.00	39950	20230629	-54.77	17970	20240415	0.56	25600	-29.41	20240105	17970	0.56	20240415	39950	-54.77	20230629	17970	0.56	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
91	20240415	150959	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18020	-530	5	-2.86	500959820	27743	187.58	18210	18550	17970	24100	12990	18550	18056.81	0.73	-2489	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1906	6.42	1.14	12	0.26	2806.00	15777.00	39950	20230629	-54.89	17970	20240415	0.28	25600	-29.61	20240105	17970	0.28	20240415	39950	-54.89	20230629	17970	0.28	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
92	20240415	140952	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18080	-470	5	-2.53	479157180	26534	179.40	18210	18550	17970	24100	12990	18550	18057.86	0.73	-2637	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1912	6.44	1.15	12	0.25	2806.00	15777.00	39950	20230629	-54.74	17970	20240415	0.61	25600	-29.37	20240105	17970	0.61	20240415	39950	-54.74	20230629	17970	0.61	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
93	20240415	130941	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18040	-510	5	-2.75	454746580	25182	170.26	18210	18550	17970	24100	12990	18550	18058.01	0.73	-2797	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1908	6.43	1.14	12	0.24	2806.00	15777.00	39950	20230629	-54.84	17970	20240415	0.39	25600	-29.53	20240105	17970	0.39	20240415	39950	-54.84	20230629	17970	0.39	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
94	20240415	120957	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18020	-530	5	-2.86	388749140	21516	145.48	18210	18550	17970	24100	12990	18550	18067.46	0.73	-2629	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1906	6.42	1.14	12	0.20	2806.00	15777.00	39950	20230629	-54.89	17970	20240415	0.28	25600	-29.61	20240105	17970	0.28	20240415	39950	-54.89	20230629	17970	0.28	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
95	20240415	110956	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18050	-500	5	-2.70	333458590	18445	124.71	18210	18550	17970	24100	12990	18550	18078.02	0.73	-2249	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1909	6.43	1.14	12	0.17	2806.00	15777.00	39950	20230629	-54.82	17970	20240415	0.45	25600	-29.49	20240105	17970	0.45	20240415	39950	-54.82	20230629	17970	0.45	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
96	20240415	100950	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18150	-400	5	-2.16	252626340	13958	94.37	18210	18550	17970	24100	12990	18550	18098.39	0.73	-2247	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1920	6.47	1.15	12	0.13	2806.00	15777.00	39950	20230629	-54.57	17970	20240415	1.00	25600	-29.10	20240105	17970	1.00	20240415	39950	-54.57	20230629	17970	1.00	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
97	20240415	090959	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18300	-250	5	-1.35	11468670	628	4.25	18210	18550	18210	24100	12990	18550	18252.75	0.73	-28	19070	18810	18660	18400	18250	18735	18325	53	5550	500	13350	10	1	10575831	1935	6.52	1.16	12	0.01	2806.00	15777.00	39950	20230629	-54.19	18210	20240415	0.49	25600	-28.52	20240105	18210	0.49	20240415	39950	-54.19	20230629	18210	0.49	20240415	2.81	N	285490	500	52 억	76746	N	N	0	N	N
98	20240412	160949	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18550	-190	5	-1.01	276622340	14782	108.52	18900	18920	18510	24350	13120	18740	18713.46	0.79	-6718	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1962	6.61	1.18	12	0.14	2806.00	15777.00	39950	20230629	-53.57	18340	20240409	1.15	25600	-27.54	20240105	18340	1.15	20240409	39950	-53.57	20230629	18340	1.15	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
99	20240412	150952	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18560	-180	5	-0.96	253547750	13537	99.38	18900	18920	18510	24350	13120	18740	18729.98	0.79	-6126	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1963	6.61	1.18	12	0.13	2806.00	15777.00	39950	20230629	-53.54	18340	20240409	1.20	25600	-27.50	20240105	18340	1.20	20240409	39950	-53.54	20230629	18340	1.20	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
100	20240412	140948	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18580	-160	5	-0.85	218164840	11630	85.38	18900	18920	18560	24350	13120	18740	18758.80	0.79	-5196	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1965	6.62	1.18	12	0.11	2806.00	15777.00	39950	20230629	-53.49	18340	20240409	1.31	25600	-27.42	20240105	18340	1.31	20240409	39950	-53.49	20230629	18340	1.31	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
101	20240412	130938	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18700	-40	5	-0.21	184806030	9838	72.22	18900	18920	18670	24350	13120	18740	18784.92	0.79	-4152	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1978	6.66	1.19	12	0.09	2806.00	15777.00	39950	20230629	-53.19	18340	20240409	1.96	25600	-26.95	20240105	18340	1.96	20240409	39950	-53.19	20230629	18340	1.96	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
102	20240412	120943	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18840	100	2	0.53	149421820	7948	58.35	18900	18920	18680	24350	13120	18740	18799.93	0.79	-2941	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1992	6.71	1.19	12	0.08	2806.00	15777.00	39950	20230629	-52.84	18340	20240409	2.73	25600	-26.41	20240105	18340	2.73	20240409	39950	-52.84	20230629	18340	2.73	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
103	20240412	110944	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18790	50	2	0.27	104904110	5580	40.96	18900	18920	18680	24350	13120	18740	18800.02	0.79	-3551	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1987	6.70	1.19	12	0.05	2806.00	15777.00	39950	20230629	-52.97	18340	20240409	2.45	25600	-26.60	20240105	18340	2.45	20240409	39950	-52.97	20230629	18340	2.45	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
104	20240412	100944	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18840	100	2	0.53	77980970	4147	30.44	18900	18920	18680	24350	13120	18740	18804.19	0.79	-2499	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1992	6.71	1.19	12	0.04	2806.00	15777.00	39950	20230629	-52.84	18340	20240409	2.73	25600	-26.41	20240105	18340	2.73	20240409	39950	-52.84	20230629	18340	2.73	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
105	20240412	090945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18900	160	2	0.85	36160890	1915	14.06	18900	18920	18740	24350	13120	18740	18882.97	0.79	-1618	19060	18900	18720	18560	18380	18980	18640	53	5610	500	13490	10	1	10575831	1999	6.74	1.20	12	0.02	2806.00	15777.00	39950	20230629	-52.69	18340	20240409	3.05	25600	-26.17	20240105	18340	3.05	20240409	39950	-52.69	20230629	18340	3.05	20240409	2.82	N	285490	500	52 억	83604	N	N	0	N	N
106	20240411	160941	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18740	50	2	0.27	254514910	13622	63.04	18540	18880	18540	24250	13090	18690	18683.88	0.79	-120	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1982	6.68	1.19	12	0.13	2806.00	15777.00	39950	20230629	-53.09	18340	20240409	2.18	25600	-26.80	20240105	18340	2.18	20240409	39950	-53.09	20230629	18340	2.18	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
107	20240411	150945	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18740	50	2	0.27	235600830	12611	58.37	18540	18880	18540	24250	13090	18690	18682.16	0.79	335	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1982	6.68	1.19	12	0.12	2806.00	15777.00	39950	20230629	-53.09	18340	20240409	2.18	25600	-26.80	20240105	18340	2.18	20240409	39950	-53.09	20230629	18340	2.18	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
108	20240411	140943	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18770	80	2	0.43	227410560	12173	56.34	18540	18880	18540	24250	13090	18690	18681.55	0.79	494	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1985	6.69	1.19	12	0.12	2806.00	15777.00	39950	20230629	-53.02	18340	20240409	2.34	25600	-26.68	20240105	18340	2.34	20240409	39950	-53.02	20230629	18340	2.34	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
109	20240411	130931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18650	-40	5	-0.21	153493600	8237	38.12	18540	18830	18540	24250	13090	18690	18634.58	0.79	-1639	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1972	6.65	1.18	12	0.08	2806.00	15777.00	39950	20230629	-53.32	18340	20240409	1.69	25600	-27.15	20240105	18340	1.69	20240409	39950	-53.32	20230629	18340	1.69	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
110	20240411	120944	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18610	-80	5	-0.43	131034530	7030	32.54	18540	18830	18540	24250	13090	18690	18639.26	0.79	-1093	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1968	6.63	1.18	12	0.07	2806.00	15777.00	39950	20230629	-53.42	18340	20240409	1.47	25600	-27.30	20240105	18340	1.47	20240409	39950	-53.42	20230629	18340	1.47	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
111	20240411	110935	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18650	-40	5	-0.21	106851950	5732	26.53	18540	18830	18540	24250	13090	18690	18641.22	0.79	-1218	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1972	6.65	1.18	12	0.05	2806.00	15777.00	39950	20230629	-53.32	18340	20240409	1.69	25600	-27.15	20240105	18340	1.69	20240409	39950	-53.32	20230629	18340	1.69	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
112	20240411	100943	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18700	10	2	0.05	91213610	4894	22.65	18540	18830	18540	24250	13090	18690	18637.74	0.79	-1406	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1978	6.66	1.19	12	0.05	2806.00	15777.00	39950	20230629	-53.19	18340	20240409	1.96	25600	-26.95	20240105	18340	1.96	20240409	39950	-53.19	20230629	18340	1.96	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
113	20240411	090941	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18790	100	2	0.54	42678640	2289	10.59	18540	18830	18540	24250	13090	18690	18644.91	0.79	-202	19203	18946	18643	18386	18083	19075	18515	53	5560	500	13450	10	1	10575831	1987	6.70	1.19	12	0.02	2806.00	15777.00	39950	20230629	-52.97	18340	20240409	2.45	25600	-26.60	20240105	18340	2.45	20240409	39950	-52.97	20230629	18340	2.45	20240409	2.81	N	285490	500	52 억	83731	N	N	0	N	N
114	20240409	160925	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18690	190	2	1.03	400147390	21363	67.57	18340	18900	18340	24050	12950	18500	18730.86	0.77	2189	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1977	6.66	1.18	12	0.20	2806.00	15777.00	39950	20230629	-53.22	18340	20240409	1.91	25600	-26.99	20240105	18340	1.91	20240409	39950	-53.22	20230629	18340	1.91	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
115	20240409	150930	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18690	190	2	1.03	375266880	20032	63.36	18340	18900	18340	24050	12950	18500	18733.37	0.77	1977	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1977	6.66	1.18	12	0.19	2806.00	15777.00	39950	20230629	-53.22	18340	20240409	1.91	25600	-26.99	20240105	18340	1.91	20240409	39950	-53.22	20230629	18340	1.91	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
116	20240409	140935	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18770	270	2	1.46	320423200	17099	54.08	18340	18900	18340	24050	12950	18500	18739.29	0.77	2331	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1985	6.69	1.19	12	0.16	2806.00	15777.00	39950	20230629	-53.02	18340	20240409	2.34	25600	-26.68	20240105	18340	2.34	20240409	39950	-53.02	20230629	18340	2.34	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
117	20240409	130928	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18740	240	2	1.30	313136820	16710	52.85	18340	18900	18340	24050	12950	18500	18739.49	0.77	2374	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1982	6.68	1.19	12	0.16	2806.00	15777.00	39950	20230629	-53.09	18340	20240409	2.18	25600	-26.80	20240105	18340	2.18	20240409	39950	-53.09	20230629	18340	2.18	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
118	20240409	120932	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18720	220	2	1.19	295714580	15781	49.91	18340	18900	18340	24050	12950	18500	18738.65	0.77	2334	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1980	6.67	1.19	12	0.15	2806.00	15777.00	39950	20230629	-53.14	18340	20240409	2.07	25600	-26.88	20240105	18340	2.07	20240409	39950	-53.14	20230629	18340	2.07	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
119	20240409	110929	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18630	130	2	0.70	241095120	12860	40.67	18340	18900	18340	24050	12950	18500	18747.68	0.77	1834	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1970	6.64	1.18	12	0.12	2806.00	15777.00	39950	20230629	-53.37	18340	20240409	1.58	25600	-27.23	20240105	18340	1.58	20240409	39950	-53.37	20230629	18340	1.58	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
120	20240409	100923	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18830	330	2	1.78	119457110	6397	20.23	18340	18860	18340	24050	12950	18500	18673.93	0.77	1933	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1991	6.71	1.19	12	0.06	2806.00	15777.00	39950	20230629	-52.87	18340	20240409	2.67	25600	-26.45	20240105	18340	2.67	20240409	39950	-52.87	20230629	18340	2.67	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
121	20240409	090941	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18650	150	2	0.81	25120870	1357	4.29	18340	18690	18340	24050	12950	18500	18512.06	0.77	880	19233	18866	18633	18266	18033	18750	18150	53	5550	500	13320	10	1	10575831	1972	6.65	1.18	12	0.01	2806.00	15777.00	39950	20230629	-53.32	18340	20240409	1.69	25600	-27.15	20240105	18340	1.69	20240409	39950	-53.32	20230629	18340	1.69	20240409	2.81	N	285490	500	52 억	81458	N	N	0	N	N
122	20240408	160923	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18500	-440	5	-2.32	582131040	31415	76.84	18990	19000	18400	24600	13260	18940	18529.75	0.78	-941	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1957	6.59	1.17	12	0.30	2806.00	15777.00	39950	20230629	-53.69	18400	20240408	0.54	25600	-27.73	20240105	18400	0.54	20240408	39950	-53.69	20230629	18400	0.54	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
123	20240408	150931	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18580	-360	5	-1.90	553406030	29864	73.05	18990	19000	18400	24600	13260	18940	18530.23	0.78	-1144	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1965	6.62	1.18	12	0.28	2806.00	15777.00	39950	20230629	-53.49	18400	20240408	0.98	25600	-27.42	20240105	18400	0.98	20240408	39950	-53.49	20230629	18400	0.98	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
124	20240408	140929	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18600	-340	5	-1.80	513655490	27724	67.81	18990	19000	18400	24600	13260	18940	18526.77	0.78	-1206	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1967	6.63	1.18	12	0.26	2806.00	15777.00	39950	20230629	-53.44	18400	20240408	1.09	25600	-27.34	20240105	18400	1.09	20240408	39950	-53.44	20230629	18400	1.09	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
125	20240408	130924	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18610	-330	5	-1.74	501163600	27052	66.17	18990	19000	18400	24600	13260	18940	18525.21	0.78	-1259	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1968	6.63	1.18	12	0.26	2806.00	15777.00	39950	20230629	-53.42	18400	20240408	1.14	25600	-27.30	20240105	18400	1.14	20240408	39950	-53.42	20230629	18400	1.14	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
126	20240408	120930	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18530	-410	5	-2.16	448595950	24228	59.26	18990	19000	18400	24600	13260	18940	18514.77	0.78	-2376	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1960	6.60	1.17	12	0.23	2806.00	15777.00	39950	20230629	-53.62	18400	20240408	0.71	25600	-27.62	20240105	18400	0.71	20240408	39950	-53.62	20230629	18400	0.71	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
127	20240408	110932	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18510	-430	5	-2.27	411997450	22250	54.42	18990	19000	18400	24600	13260	18940	18515.84	0.78	-2436	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1958	6.60	1.17	12	0.21	2806.00	15777.00	39950	20230629	-53.67	18400	20240408	0.60	25600	-27.70	20240105	18400	0.60	20240408	39950	-53.67	20230629	18400	0.60	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
128	20240408	100920	55	40.00	KOSDAQ	신저가	기타제조	N	N	N	Y	40	N	18420	-520	5	-2.75	343031320	18513	45.28	18990	19000	18400	24600	13260	18940	18528.17	0.78	-2444	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1948	6.56	1.17	12	0.18	2806.00	15777.00	39950	20230629	-53.89	18400	20240408	0.11	25600	-28.05	20240105	18400	0.11	20240408	39950	-53.89	20230629	18400	0.11	20240408	2.80	N	285490	500	52 억	82287	N	N	0	N	N
129	20240408	090931	55	40.00	KOSDAQ		기타제조	N	N	N	Y	40	N	18820	-120	5	-0.63	19146930	1011	2.47	18990	19000	18820	24600	13260	18940	18938.54	0.78	-285	19360	19150	18950	18740	18540	19050	18640	53	5660	500	13630	10	1	10575831	1990	6.71	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.89	18750	20240405	0.37	25600	-26.48	20240105	18750	0.37	20240405	39950	-52.89	20230629	18750	0.37	20240405	2.80	N	285490	500	52 억	82287	N	N	0	N	N
130	20240405	160927	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18940	-230	5	-1.20	770952140	40869	90.83	19110	19160	18750	24900	13420	19170	18863.15	0.72	2164	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	2003	6.75	1.20	12	0.39	2806.00	15777.00	39950	20230629	-52.59	18750	20240405	1.01	25600	-26.02	20240105	18750	1.01	20240405	39950	-52.59	20230629	18750	1.01	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
131	20240405	150923	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18850	-320	5	-1.67	698680210	37040	82.32	19110	19160	18750	24900	13420	19170	18862.00	0.72	-647	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	1994	6.72	1.19	12	0.35	2806.00	15777.00	39950	20230629	-52.82	18750	20240405	0.53	25600	-26.37	20240105	18750	0.53	20240405	39950	-52.82	20230629	18750	0.53	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
132	20240405	140922	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18840	-330	5	-1.72	594713750	31518	70.05	19110	19160	18750	24900	13420	19170	18868.03	0.72	-2518	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	1992	6.71	1.19	12	0.30	2806.00	15777.00	39950	20230629	-52.84	18750	20240405	0.48	25600	-26.41	20240105	18750	0.48	20240405	39950	-52.84	20230629	18750	0.48	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
133	20240405	130918	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18870	-300	5	-1.56	493802160	26161	58.14	19110	19160	18750	24900	13420	19170	18874.34	0.72	-4328	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	1996	6.72	1.20	12	0.25	2806.00	15777.00	39950	20230629	-52.77	18750	20240405	0.64	25600	-26.29	20240105	18750	0.64	20240405	39950	-52.77	20230629	18750	0.64	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
134	20240405	120922	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18770	-400	5	-2.09	418382310	22159	49.25	19110	19160	18750	24900	13420	19170	18879.57	0.72	-4920	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	1985	6.69	1.19	12	0.21	2806.00	15777.00	39950	20230629	-53.02	18750	20240405	0.11	25600	-26.68	20240105	18750	0.11	20240405	39950	-53.02	20230629	18750	0.11	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
135	20240405	110928	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18760	-410	5	-2.14	304302550	16084	35.75	19110	19160	18750	24900	13420	19170	18917.97	0.72	-4964	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	1984	6.69	1.19	12	0.15	2806.00	15777.00	39950	20230629	-53.04	18750	20240405	0.05	25600	-26.72	20240105	18750	0.05	20240405	39950	-53.04	20230629	18750	0.05	20240405	2.83	N	285490	500	52 억	75948	N	N	0	N	N
136	20240405	100807	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	18930	-240	5	-1.25	137622710	7252	16.12	19110	19160	18900	24900	13420	19170	18974.43	0.72	205	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	2002	6.75	1.20	12	0.07	2806.00	15777.00	39950	20230629	-52.62	18870	20240404	0.32	25600	-26.05	20240105	18870	0.32	20240404	39950	-52.62	20230629	18870	0.32	20240404	2.83	N	285490	500	52 억	75948	N	N	0	N	N
137	20240405	090910	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	18990	-180	5	-0.94	40253200	2117	4.70	19110	19160	18900	24900	13420	19170	19006.30	0.72	240	19983	19576	19223	18816	18463	19400	18640	53	5730	500	13800	10	1	10575831	2008	6.77	1.20	12	0.02	2806.00	15777.00	39950	20230629	-52.47	18870	20240404	0.64	25600	-25.82	20240105	18870	0.64	20240404	39950	-52.47	20230629	18870	0.64	20240404	2.83	N	285490	500	52 억	75948	N	N	0	N	N
138	20240404	160909	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19170	-230	5	-1.19	859458920	44921	79.55	19450	19630	18870	25200	13580	19400	19132.67	0.70	2546	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2027	6.83	1.22	12	0.42	2806.00	15777.00	39950	20230629	-52.02	18870	20240404	1.59	25600	-25.12	20240105	18870	1.59	20240404	39950	-52.02	20230629	18870	1.59	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
139	20240404	150907	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19100	-300	5	-1.55	829024760	43329	76.73	19450	19630	18870	25200	13580	19400	19133.25	0.70	2421	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2020	6.81	1.21	12	0.41	2806.00	15777.00	39950	20230629	-52.19	18870	20240404	1.22	25600	-25.39	20240105	18870	1.22	20240404	39950	-52.19	20230629	18870	1.22	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
140	20240404	140912	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19220	-180	5	-0.93	782263100	40882	72.40	19450	19630	18870	25200	13580	19400	19134.66	0.70	2270	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2033	6.85	1.22	12	0.39	2806.00	15777.00	39950	20230629	-51.89	18870	20240404	1.85	25600	-24.92	20240105	18870	1.85	20240404	39950	-51.89	20230629	18870	1.85	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
141	20240404	130901	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19080	-320	5	-1.65	691310080	36153	64.02	19450	19630	18870	25200	13580	19400	19121.79	0.70	1818	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2018	6.80	1.21	12	0.34	2806.00	15777.00	39950	20230629	-52.24	18870	20240404	1.11	25600	-25.47	20240105	18870	1.11	20240404	39950	-52.24	20230629	18870	1.11	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
142	20240404	120907	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	18910	-490	5	-2.53	578860890	30226	53.53	19450	19630	18870	25200	13580	19400	19151.09	0.70	-278	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2000	6.74	1.20	12	0.29	2806.00	15777.00	39950	20230629	-52.67	18870	20240404	0.21	25600	-26.13	20240105	18870	0.21	20240404	39950	-52.67	20230629	18870	0.21	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
143	20240404	110909	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19100	-300	5	-1.55	257416740	13291	23.54	19450	19630	19050	25200	13580	19400	19367.75	0.70	-646	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2020	6.81	1.21	12	0.13	2806.00	15777.00	39950	20230629	-52.19	19050	20240404	0.26	25600	-25.39	20240105	19050	0.26	20240404	39950	-52.19	20230629	19050	0.26	20240404	2.82	N	285490	500	52 억	74092	N	N	0	N	N
144	20240404	100907	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	19480	80	2	0.41	92808450	4756	8.42	19450	19630	19440	25200	13580	19400	19513.97	0.70	-619	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2060	6.94	1.23	12	0.04	2806.00	15777.00	39950	20230629	-51.24	19350	20240403	0.67	25600	-23.91	20240105	19350	0.67	20240403	39950	-51.24	20230629	19350	0.67	20240403	2.82	N	285490	500	52 억	74092	N	N	0	N	N
145	20240404	090909	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	19630	230	2	1.19	12954580	663	1.17	19450	19630	19450	25200	13580	19400	19539.34	0.70	52	20366	19882	19616	19132	18866	19750	19000	53	5800	500	13960	10	1	10575831	2076	7.00	1.24	12	0.01	2806.00	15777.00	39950	20230629	-50.86	19350	20240403	1.45	25600	-23.32	20240105	19350	1.45	20240403	39950	-50.86	20230629	19350	1.45	20240403	2.82	N	285490	500	52 억	74092	N	N	0	N	N
146	20240403	160906	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19400	-700	5	-3.48	1096540580	55908	168.86	20100	20100	19350	26100	14100	20100	19613.76	1.00	-31613	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2052	6.91	1.23	12	0.53	2806.00	15777.00	39950	20230629	-51.44	19350	20240403	0.26	25600	-24.22	20240105	19350	0.26	20240403	39950	-51.44	20230629	19350	0.26	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
147	20240403	150905	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19360	-740	5	-3.68	1076820150	54891	165.79	20100	20100	19350	26100	14100	20100	19617.41	1.00	-31096	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2047	6.90	1.23	12	0.52	2806.00	15777.00	39950	20230629	-51.54	19350	20240403	0.05	25600	-24.38	20240105	19350	0.05	20240403	39950	-51.54	20230629	19350	0.05	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
148	20240403	140856	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19610	-490	5	-2.44	652214550	33118	100.03	20100	20100	19570	26100	14100	20100	19693.63	1.00	-14490	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2074	6.99	1.24	12	0.31	2806.00	15777.00	39950	20230629	-50.91	19570	20240403	0.20	25600	-23.40	20240105	19570	0.20	20240403	39950	-50.91	20230629	19570	0.20	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
149	20240403	130901	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19660	-440	5	-2.19	540472070	27427	82.84	20100	20100	19570	26100	14100	20100	19705.81	1.00	-10986	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2079	7.01	1.25	12	0.26	2806.00	15777.00	39950	20230629	-50.79	19570	20240403	0.46	25600	-23.20	20240105	19570	0.46	20240403	39950	-50.79	20230629	19570	0.46	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
150	20240403	120855	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19690	-410	5	-2.04	457963810	23228	70.16	20100	20100	19570	26100	14100	20100	19715.99	1.00	-8523	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2082	7.02	1.25	12	0.22	2806.00	15777.00	39950	20230629	-50.71	19570	20240403	0.61	25600	-23.09	20240105	19570	0.61	20240403	39950	-50.71	20230629	19570	0.61	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
151	20240403	110902	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19700	-400	5	-1.99	406908520	20629	62.31	20100	20100	19570	26100	14100	20100	19725.04	1.00	-7395	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2083	7.02	1.25	12	0.20	2806.00	15777.00	39950	20230629	-50.69	19570	20240403	0.66	25600	-23.05	20240105	19570	0.66	20240403	39950	-50.69	20230629	19570	0.66	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
152	20240403	100901	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19690	-410	5	-2.04	314944560	15959	48.20	20100	20100	19570	26100	14100	20100	19734.56	1.00	-5525	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2082	7.02	1.25	12	0.15	2806.00	15777.00	39950	20230629	-50.71	19570	20240403	0.61	25600	-23.09	20240105	19570	0.61	20240403	39950	-50.71	20230629	19570	0.61	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
153	20240403	090902	55	50.00	KOSDAQ	신저가	기타제조	N	N	N	Y	50	N	19800	-300	5	-1.49	90072250	4519	13.65	20100	20100	19660	26100	14100	20100	19931.82	1.00	-2834	21266	20682	20366	19782	19466	20525	19625	53	6000	500	14470	10	1	10575831	2094	7.06	1.25	12	0.04	2806.00	15777.00	39950	20230629	-50.44	19660	20240403	0.71	25600	-22.66	20240105	19660	0.71	20240403	39950	-50.44	20230629	19660	0.71	20240403	2.87	N	285490	500	52 억	105854	N	N	0	N	N
154	20240402	160849	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20100	-700	5	-3.37	667919850	33029	84.99	20750	20950	20050	27000	14600	20800	20222.58	1.18	-22637	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2126	7.16	1.27	12	0.31	2806.00	15777.00	39950	20230629	-49.69	19950	20240329	0.75	25600	-21.48	20240105	19950	0.75	20240329	39950	-49.69	20230629	19950	0.75	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
155	20240402	150856	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20150	-650	5	-3.12	637617350	31523	81.12	20750	20950	20050	27000	14600	20800	20227.03	1.18	-21678	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2131	7.18	1.28	12	0.30	2806.00	15777.00	39950	20230629	-49.56	19950	20240329	1.00	25600	-21.29	20240105	19950	1.00	20240329	39950	-49.56	20230629	19950	1.00	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
156	20240402	140859	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20100	-700	5	-3.37	439687750	21661	55.74	20750	20950	20100	27000	14600	20800	20298.57	1.18	-15013	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2126	7.16	1.27	12	0.20	2806.00	15777.00	39950	20230629	-49.69	19950	20240329	0.75	25600	-21.48	20240105	19950	0.75	20240329	39950	-49.69	20230629	19950	0.75	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
157	20240402	130846	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20300	-500	5	-2.40	276397900	13563	34.90	20750	20950	20200	27000	14600	20800	20378.79	1.18	-7663	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2147	7.23	1.29	12	0.13	2806.00	15777.00	39950	20230629	-49.19	19950	20240329	1.75	25600	-20.70	20240105	19950	1.75	20240329	39950	-49.19	20230629	19950	1.75	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
158	20240402	120844	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20200	-600	5	-2.88	261637350	12834	33.03	20750	20950	20200	27000	14600	20800	20386.23	1.18	-7289	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2136	7.20	1.28	12	0.12	2806.00	15777.00	39950	20230629	-49.44	19950	20240329	1.25	25600	-21.09	20240105	19950	1.25	20240329	39950	-49.44	20230629	19950	1.25	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
159	20240402	110847	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20250	-550	5	-2.64	187656850	9176	23.61	20750	20950	20250	27000	14600	20800	20450.80	1.18	-4712	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2142	7.22	1.28	12	0.09	2806.00	15777.00	39950	20230629	-49.31	19950	20240329	1.50	25600	-20.90	20240105	19950	1.50	20240329	39950	-49.31	20230629	19950	1.50	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
160	20240402	100849	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20400	-400	5	-1.92	105188950	5123	13.18	20750	20950	20400	27000	14600	20800	20532.63	1.18	-1965	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2157	7.27	1.29	12	0.05	2806.00	15777.00	39950	20230629	-48.94	19950	20240329	2.26	25600	-20.31	20240105	19950	2.26	20240329	39950	-48.94	20230629	19950	2.26	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
161	20240402	090847	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20550	-250	5	-1.20	12630300	609	1.57	20750	20950	20550	27000	14600	20800	20739.31	1.18	-400	21626	21212	20586	20172	19546	21420	20380	53	6200	500	14970	50	1	10575831	2173	7.32	1.30	12	0.01	2806.00	15777.00	39950	20230629	-48.56	19950	20240329	3.01	25600	-19.73	20240105	19950	3.01	20240329	39950	-48.56	20230629	19950	3.01	20240329	2.88	N	285490	500	52 억	124876	N	N	0	N	N
162	20240401	160846	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20800	800	2	4.00	800815220	38811	72.69	20000	21000	19960	26000	14000	20000	20633.69	0.93	26403	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2200	7.41	1.32	12	0.37	2806.00	15777.00	39950	20230629	-47.93	19950	20240329	4.26	25600	-18.75	20240105	19950	4.26	20240329	39950	-47.93	20230629	19950	4.26	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
163	20240401	150847	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20750	750	2	3.75	780404770	37829	70.85	20000	21000	19960	26000	14000	20000	20629.80	0.93	25847	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2194	7.39	1.32	12	0.36	2806.00	15777.00	39950	20230629	-48.06	19950	20240329	4.01	25600	-18.95	20240105	19950	4.01	20240329	39950	-48.06	20230629	19950	4.01	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
164	20240401	140843	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20850	850	2	4.25	759764020	36835	68.99	20000	21000	19960	26000	14000	20000	20626.14	0.93	24969	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2205	7.43	1.32	12	0.35	2806.00	15777.00	39950	20230629	-47.81	19950	20240329	4.51	25600	-18.55	20240105	19950	4.51	20240329	39950	-47.81	20230629	19950	4.51	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
165	20240401	130839	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20650	650	2	3.25	628987870	30521	57.17	20000	21000	19960	26000	14000	20000	20608.36	0.93	19366	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2184	7.36	1.31	12	0.29	2806.00	15777.00	39950	20230629	-48.31	19950	20240329	3.51	25600	-19.34	20240105	19950	3.51	20240329	39950	-48.31	20230629	19950	3.51	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
166	20240401	120846	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20700	700	2	3.50	566950670	27525	51.55	20000	21000	19960	26000	14000	20000	20597.66	0.93	17334	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2189	7.38	1.31	12	0.26	2806.00	15777.00	39950	20230629	-48.19	19950	20240329	3.76	25600	-19.14	20240105	19950	3.76	20240329	39950	-48.19	20230629	19950	3.76	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
167	20240401	110846	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20700	700	2	3.50	536592570	26058	48.81	20000	21000	19960	26000	14000	20000	20592.24	0.93	16380	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2189	7.38	1.31	12	0.25	2806.00	15777.00	39950	20230629	-48.19	19950	20240329	3.76	25600	-19.14	20240105	19950	3.76	20240329	39950	-48.19	20230629	19950	3.76	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
168	20240401	100842	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20800	800	2	4.00	463353570	22531	42.20	20000	21000	19960	26000	14000	20000	20565.16	0.93	13738	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2200	7.41	1.32	12	0.21	2806.00	15777.00	39950	20230629	-47.93	19950	20240329	4.26	25600	-18.75	20240105	19950	4.26	20240329	39950	-47.93	20230629	19950	4.26	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N
169	20240401	090841	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	20050	50	2	0.25	20236020	1008	1.89	20000	20200	19960	26000	14000	20000	20075.42	0.93	-79	20966	20482	20216	19732	19466	20350	19600	53	6000	500	14400	50	1	10575831	2120	7.15	1.27	12	0.01	2806.00	15777.00	39950	20230629	-49.81	19950	20240329	0.50	25600	-21.68	20240105	19950	0.50	20240329	39950	-49.81	20230629	19950	0.50	20240329	2.90	N	285490	500	52 억	98221	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History