KissMeData/192440/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250328	160942	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	900	2	3.69	1219627675	47462	328.89	25700	26600	25100	31700	17100	24400	25697.54	8.26	-1577	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1573	5.43	0.30	12	0.76	4663.00	84563.00	31350	20240426	-19.30	18680	20241209	35.44	26600	-4.89	20250328	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
3	20250328	150945	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25350	950	2	3.89	1163318175	45242	313.51	25700	26600	25100	31700	17100	24400	25713.23	8.26	-1216	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1576	5.44	0.30	12	0.73	4663.00	84563.00	31350	20240426	-19.14	18680	20241209	35.71	26600	-4.70	20250328	18980	33.56	20250102	31350	-19.14	20240426	18680	35.71	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
4	20250328	140947	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25450	1050	2	4.30	1107235550	43035	298.21	25700	26600	25100	31700	17100	24400	25728.72	8.26	-1070	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1582	5.46	0.30	12	0.69	4663.00	84563.00	31350	20240426	-18.82	18680	20241209	36.24	26600	-4.32	20250328	18980	34.09	20250102	31350	-18.82	20240426	18680	36.24	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
5	20250328	130945	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25500	1100	2	4.51	1075719700	41798	289.64	25700	26600	25100	31700	17100	24400	25736.15	8.26	-873	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1585	5.47	0.30	12	0.67	4663.00	84563.00	31350	20240426	-18.66	18680	20241209	36.51	26600	-4.14	20250328	18980	34.35	20250102	31350	-18.66	20240426	18680	36.51	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
6	20250328	120943	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25450	1050	2	4.30	1050789450	40818	282.85	25700	26600	25100	31700	17100	24400	25743.29	8.26	-603	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1582	5.46	0.30	12	0.66	4663.00	84563.00	31350	20240426	-18.82	18680	20241209	36.24	26600	-4.32	20250328	18980	34.09	20250102	31350	-18.82	20240426	18680	36.24	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
7	20250328	110940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25400	1000	2	4.10	1008624500	39164	271.39	25700	26600	25100	31700	17100	24400	25753.87	8.26	-603	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1579	5.45	0.30	12	0.63	4663.00	84563.00	31350	20240426	-18.98	18680	20241209	35.97	26600	-4.51	20250328	18980	33.83	20250102	31350	-18.98	20240426	18680	35.97	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
8	20250328	100947	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25350	950	2	3.89	899597750	34869	241.63	25700	26600	25100	31700	17100	24400	25799.36	8.26	-1446	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1576	5.44	0.30	12	0.56	4663.00	84563.00	31350	20240426	-19.14	18680	20241209	35.71	26600	-4.70	20250328	18980	33.56	20250102	31350	-19.14	20240426	18680	35.71	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
9	20250328	090952	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26050	1650	2	6.76	707415600	27379	189.72	25700	26600	25100	31700	17100	24400	25837.89	8.26	-1253	25566	24982	24116	23532	22666	25275	23825	31	7300	500	17560	50	1	6216363	1619	5.59	0.31	12	0.44	4663.00	84563.00	31350	20240426	-16.91	18680	20241209	39.45	26600	-2.07	20250328	18980	37.25	20250102	31350	-16.91	20240426	18680	39.45	20241209	0.31	N	192440	500	31 억	513613	N	N	0	N	N
10	20250327	162300	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	1150	2	4.95	327192025	13611	626.08	23250	24700	23250	30200	16300	23250	24038.79	8.32	3168	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1517	5.23	0.29	12	0.22	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
11	20250327	150943	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24500	1250	2	5.38	312993075	13028	599.26	23250	24700	23250	30200	16300	23250	24024.64	8.32	2928	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1523	5.25	0.29	12	0.21	4663.00	84563.00	31350	20240426	-21.85	18680	20241209	31.16	26500	-7.55	20250310	18980	29.08	20250102	31350	-21.85	20240426	18680	31.16	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
12	20250327	140945	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23750	500	2	2.15	34173925	1440	66.24	23250	24000	23250	30200	16300	23250	23731.89	8.32	298	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1476	5.09	0.28	12	0.02	4663.00	84563.00	31350	20240426	-24.24	18680	20241209	27.14	26500	-10.38	20250310	18980	25.13	20250102	31350	-24.24	20240426	18680	27.14	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
13	20250327	130940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23550	300	2	1.29	22449575	943	43.38	23250	24000	23250	30200	16300	23250	23806.55	8.32	34	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1464	5.05	0.28	12	0.02	4663.00	84563.00	31350	20240426	-24.88	18680	20241209	26.07	26500	-11.13	20250310	18980	24.08	20250102	31350	-24.88	20240426	18680	26.07	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
14	20250327	120948	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	600	2	2.58	21600475	907	41.72	23250	24000	23250	30200	16300	23250	23815.30	8.32	27	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1483	5.11	0.28	12	0.01	4663.00	84563.00	31350	20240426	-23.92	18680	20241209	27.68	26500	-10.00	20250310	18980	25.66	20250102	31350	-23.92	20240426	18680	27.68	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
15	20250327	110944	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	650	2	2.80	16836525	706	32.47	23250	24000	23250	30200	16300	23250	23847.77	8.32	-6	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1486	5.13	0.28	12	0.01	4663.00	84563.00	31350	20240426	-23.76	18680	20241209	27.94	26500	-9.81	20250310	18980	25.92	20250102	31350	-23.76	20240426	18680	27.94	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
16	20250327	100940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	600	2	2.58	9955175	417	19.18	23250	24000	23250	30200	16300	23250	23873.32	8.32	75	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1483	5.11	0.28	12	0.01	4663.00	84563.00	31350	20240426	-23.92	18680	20241209	27.68	26500	-10.00	20250310	18980	25.66	20250102	31350	-23.92	20240426	18680	27.68	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
17	20250327	090944	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	400	2	1.72	353250	15	0.69	23250	23650	23250	30200	16300	23250	23550.00	8.32	5	23850	23550	23400	23100	22950	23475	23025	31	6950	500	16740	50	1	6216363	1470	5.07	0.28	12	0.00	4663.00	84563.00	31350	20240426	-24.56	18680	20241209	26.61	26500	-10.75	20250310	18980	24.60	20250102	31350	-24.56	20240426	18680	26.61	20241209	0.30	N	192440	500	31 억	516895	N	N	0	N	N
18	20250326	160933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-150	5	-0.64	50746950	2173	63.63	23400	23700	23250	30400	16400	23400	23353.41	8.22	-352	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1445	4.99	0.27	12	0.03	4663.00	84563.00	31350	20240426	-25.84	18680	20241209	24.46	26500	-12.26	20250310	18980	22.50	20250102	31350	-25.84	20240426	18680	24.46	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
19	20250326	150936	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-100	5	-0.43	48211050	2064	60.44	23400	23700	23250	30400	16400	23400	23358.07	8.22	-261	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1448	5.00	0.28	12	0.03	4663.00	84563.00	31350	20240426	-25.68	18680	20241209	24.73	26500	-12.08	20250310	18980	22.76	20250102	31350	-25.68	20240426	18680	24.73	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
20	20250326	140934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-100	5	-0.43	43666550	1869	54.73	23400	23700	23300	30400	16400	23400	23363.59	8.22	-183	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1448	5.00	0.28	12	0.03	4663.00	84563.00	31350	20240426	-25.68	18680	20241209	24.73	26500	-12.08	20250310	18980	22.76	20250102	31350	-25.68	20240426	18680	24.73	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
21	20250326	130935	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23450	50	2	0.21	16838350	718	21.02	23400	23700	23300	30400	16400	23400	23451.74	8.22	-93	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1458	5.03	0.28	12	0.01	4663.00	84563.00	31350	20240426	-25.20	18680	20241209	25.54	26500	-11.51	20250310	18980	23.55	20250102	31350	-25.20	20240426	18680	25.54	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
22	20250326	120940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	0	3	0.00	7863600	334	9.78	23400	23700	23300	30400	16400	23400	23543.71	8.22	-147	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1455	5.02	0.28	12	0.01	4663.00	84563.00	31350	20240426	-25.36	18680	20241209	25.27	26500	-11.70	20250310	18980	23.29	20250102	31350	-25.36	20240426	18680	25.27	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
23	20250326	110936	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	0	3	0.00	7137100	303	8.87	23400	23700	23300	30400	16400	23400	23554.79	8.22	-133	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1455	5.02	0.28	12	0.00	4663.00	84563.00	31350	20240426	-25.36	18680	20241209	25.27	26500	-11.70	20250310	18980	23.29	20250102	31350	-25.36	20240426	18680	25.27	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
24	20250326	100936	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23500	100	2	0.43	5568500	236	6.91	23400	23700	23300	30400	16400	23400	23595.34	8.22	-96	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1461	5.04	0.28	12	0.00	4663.00	84563.00	31350	20240426	-25.04	18680	20241209	25.80	26500	-11.32	20250310	18980	23.81	20250102	31350	-25.04	20240426	18680	25.80	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
25	20250326	090936	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	0	3	0.00	1082200	46	1.35	23400	23700	23300	30400	16400	23400	23526.09	8.22	-12	24900	24150	23650	22900	22400	23900	22650	31	7000	500	16840	50	1	6216363	1455	5.02	0.28	12	0.00	4663.00	84563.00	31350	20240426	-25.36	18680	20241209	25.27	26500	-11.70	20250310	18980	23.29	20250102	31350	-25.36	20240426	18680	25.27	20241209	0.30	N	192440	500	31 억	511219	N	N	0	N	N
26	20250325	160930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23400	-1000	5	-4.10	80046150	3350	187.47	24350	24400	23150	31700	17100	24400	23894.37	8.24	348	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1455	5.02	0.28	12	0.05	4663.00	84563.00	31350	20240426	-25.36	18680	20241209	25.27	26500	-11.70	20250310	18980	23.29	20250102	31350	-25.36	20240426	18680	25.27	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
27	20250325	150932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23800	-600	5	-2.46	54049400	2246	125.69	24350	24400	23700	31700	17100	24400	24064.74	8.24	365	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1479	5.10	0.28	12	0.04	4663.00	84563.00	31350	20240426	-24.08	18680	20241209	27.41	26500	-10.19	20250310	18980	25.40	20250102	31350	-24.08	20240426	18680	27.41	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
28	20250325	140929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	-500	5	-2.05	47551750	1973	110.41	24350	24400	23850	31700	17100	24400	24101.24	8.24	401	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1486	5.13	0.28	12	0.03	4663.00	84563.00	31350	20240426	-23.76	18680	20241209	27.94	26500	-9.81	20250310	18980	25.92	20250102	31350	-23.76	20240426	18680	27.94	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
29	20250325	131018	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23950	-450	5	-1.84	43586000	1807	101.12	24350	24400	23950	31700	17100	24400	24120.64	8.24	536	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1489	5.14	0.28	12	0.03	4663.00	84563.00	31350	20240426	-23.60	18680	20241209	28.21	26500	-9.62	20250310	18980	26.19	20250102	31350	-23.60	20240426	18680	28.21	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
30	20250325	120930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-400	5	-1.64	41692600	1728	96.70	24350	24400	23950	31700	17100	24400	24127.66	8.24	598	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1492	5.15	0.28	12	0.03	4663.00	84563.00	31350	20240426	-23.44	18680	20241209	28.48	26500	-9.43	20250310	18980	26.45	20250102	31350	-23.44	20240426	18680	28.48	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
31	20250325	110929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	-350	5	-1.43	41452650	1718	96.14	24350	24400	23950	31700	17100	24400	24128.43	8.24	598	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1495	5.16	0.28	12	0.03	4663.00	84563.00	31350	20240426	-23.29	18680	20241209	28.75	26500	-9.25	20250310	18980	26.71	20250102	31350	-23.29	20240426	18680	28.75	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
32	20250325	100940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24250	-150	5	-0.61	13447200	554	31.00	24350	24400	24150	31700	17100	24400	24272.92	8.24	1	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1507	5.20	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.65	18680	20241209	29.82	26500	-8.49	20250310	18980	27.77	20250102	31350	-22.65	20240426	18680	29.82	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
33	20250325	090938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	0	3	0.00	3047850	125	6.99	24350	24400	24350	31700	17100	24400	24382.80	8.24	0	24733	24566	24333	24166	23933	24450	24050	31	7300	500	17560	50	1	6216363	1517	5.23	0.29	12	0.00	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.30	N	192440	500	31 억	512309	N	N	0	N	N
34	20250324	160927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	-100	5	-0.41	43362200	1787	217.66	24500	24500	24100	31850	17150	24500	24265.36	8.18	145	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1517	5.23	0.29	12	0.03	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
35	20250324	150933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24300	-200	5	-0.82	41978400	1730	210.72	24500	24500	24100	31850	17150	24500	24264.97	8.18	147	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1511	5.21	0.29	12	0.03	4663.00	84563.00	31350	20240426	-22.49	18680	20241209	30.09	26500	-8.30	20250310	18980	28.03	20250102	31350	-22.49	20240426	18680	30.09	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
36	20250324	140935	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24250	-250	5	-1.02	29478600	1214	147.87	24500	24500	24100	31850	17150	24500	24282.21	8.18	93	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1507	5.20	0.29	12	0.02	4663.00	84563.00	31350	20240426	-22.65	18680	20241209	29.82	26500	-8.49	20250310	18980	27.77	20250102	31350	-22.65	20240426	18680	29.82	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
37	20250324	130934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24450	-50	5	-0.20	29454350	1213	147.75	24500	24500	24100	31850	17150	24500	24282.23	8.18	93	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1520	5.24	0.29	12	0.02	4663.00	84563.00	31350	20240426	-22.01	18680	20241209	30.89	26500	-7.74	20250310	18980	28.82	20250102	31350	-22.01	20240426	18680	30.89	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
38	20250324	120933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24250	-250	5	-1.02	29064650	1197	145.80	24500	24500	24100	31850	17150	24500	24281.24	8.18	93	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1507	5.20	0.29	12	0.02	4663.00	84563.00	31350	20240426	-22.65	18680	20241209	29.82	26500	-8.49	20250310	18980	27.77	20250102	31350	-22.65	20240426	18680	29.82	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
39	20250324	110932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24250	-250	5	-1.02	28118500	1158	141.05	24500	24500	24100	31850	17150	24500	24281.95	8.18	94	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1507	5.20	0.29	12	0.02	4663.00	84563.00	31350	20240426	-22.65	18680	20241209	29.82	26500	-8.49	20250310	18980	27.77	20250102	31350	-22.65	20240426	18680	29.82	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
40	20250324	100929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	-150	5	-0.61	16983800	700	85.26	24500	24500	24100	31850	17150	24500	24262.57	8.18	96	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1514	5.22	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.33	18680	20241209	30.35	26500	-8.11	20250310	18980	28.29	20250102	31350	-22.33	20240426	18680	30.35	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
41	20250324	090931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24500	0	3	0.00	220200	9	1.10	24500	24500	24400	31850	17150	24500	24466.67	8.18	-1	25033	24766	24533	24266	24033	24650	24150	31	7350	500	17640	50	1	6216363	1523	5.25	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.85	18680	20241209	31.16	26500	-7.55	20250310	18980	29.08	20250102	31350	-21.85	20240426	18680	31.16	20241209	0.31	N	192440	500	31 억	508405	N	N	0	N	N
42	20250321	160946	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24500	-300	5	-1.21	20005400	819	74.18	24800	24800	24300	32200	17400	24800	24426.62	8.12	-332	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1523	5.25	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.85	18680	20241209	31.16	26500	-7.55	20250310	18980	29.08	20250102	31350	-21.85	20240426	18680	31.16	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
43	20250321	150931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24300	-500	5	-2.02	17091900	700	63.41	24800	24800	24300	32200	17400	24800	24417.00	8.12	-320	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1511	5.21	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.49	18680	20241209	30.09	26500	-8.30	20250310	18980	28.03	20250102	31350	-22.49	20240426	18680	30.09	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
44	20250321	140932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	-400	5	-1.61	13147800	538	48.73	24800	24800	24300	32200	17400	24800	24438.29	8.12	-200	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1517	5.23	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
45	20250321	130933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24450	-350	5	-1.41	9855150	403	36.50	24800	24800	24300	32200	17400	24800	24454.47	8.12	-105	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1520	5.24	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.01	18680	20241209	30.89	26500	-7.74	20250310	18980	28.82	20250102	31350	-22.01	20240426	18680	30.89	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
46	20250321	120933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	-400	5	-1.61	8319000	340	30.80	24800	24800	24300	32200	17400	24800	24467.65	8.12	-105	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1517	5.23	0.29	12	0.01	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
47	20250321	110932	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	-450	5	-1.81	5835200	238	21.56	24800	24800	24300	32200	17400	24800	24517.65	8.12	-106	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1514	5.22	0.29	12	0.00	4663.00	84563.00	31350	20240426	-22.33	18680	20241209	30.35	26500	-8.11	20250310	18980	28.29	20250102	31350	-22.33	20240426	18680	30.35	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
48	20250321	100935	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24450	-350	5	-1.41	4250750	173	15.67	24800	24800	24450	32200	17400	24800	24570.81	8.12	-123	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1520	5.24	0.29	12	0.00	4663.00	84563.00	31350	20240426	-22.01	18680	20241209	30.89	26500	-7.74	20250310	18980	28.82	20250102	31350	-22.01	20240426	18680	30.89	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
49	20250321	090939	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24550	-250	5	-1.01	1697350	69	6.25	24800	24800	24550	32200	17400	24800	24599.28	8.12	-51	25100	24950	24750	24600	24400	24850	24500	31	7400	500	17850	50	1	6216363	1526	5.26	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.69	18680	20241209	31.42	26500	-7.36	20250310	18980	29.35	20250102	31350	-21.69	20240426	18680	31.42	20241209	0.31	N	192440	500	31 억	504729	N	N	0	N	N
50	20250320	161415	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	0	3	0.00	27229750	1103	28.66	24900	24900	24550	32200	17400	24800	24686.99	8.12	-289	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1542	5.32	0.29	12	0.02	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
51	20250320	150930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	-200	5	-0.81	15181350	616	16.00	24900	24900	24550	32200	17400	24800	24645.05	8.12	-270	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1529	5.28	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
52	20250320	140934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	-200	5	-0.81	13582350	551	14.32	24900	24900	24550	32200	17400	24800	24650.36	8.12	-250	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1529	5.28	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
53	20250320	130933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	-50	5	-0.20	9221150	374	9.72	24900	24900	24550	32200	17400	24800	24655.48	8.12	-97	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1539	5.31	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
54	20250320	120929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24650	-150	5	-0.60	8776350	356	9.25	24900	24900	24550	32200	17400	24800	24652.67	8.12	-97	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1532	5.29	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.37	18680	20241209	31.96	26500	-6.98	20250310	18980	29.87	20250102	31350	-21.37	20240426	18680	31.96	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
55	20250320	110931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	-50	5	-0.20	6603600	268	6.96	24900	24900	24550	32200	17400	24800	24640.30	8.12	-97	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1539	5.31	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
56	20250320	100930	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	-50	5	-0.20	6406225	260	6.76	24900	24900	24550	32200	17400	24800	24639.33	8.12	-95	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1539	5.31	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
57	20250320	090933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	-200	5	-0.81	248050	10	0.26	24900	24900	24550	32200	17400	24800	24805.00	8.12	-1	25333	25066	24633	24366	23933	25200	24500	31	7400	500	17850	50	1	6216363	1529	5.28	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.32	N	192440	500	31 억	505018	N	N	0	N	N
58	20250319	160926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	0	3	0.00	69537300	2828	250.93	24600	24900	24200	32200	17400	24800	24588.79	8.09	-378	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1542	5.32	0.29	12	0.05	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
59	20250319	150928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24400	-400	5	-1.61	59448900	2419	214.64	24600	24900	24200	32200	17400	24800	24575.82	8.09	-166	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1517	5.23	0.29	12	0.04	4663.00	84563.00	31350	20240426	-22.17	18680	20241209	30.62	26500	-7.92	20250310	18980	28.56	20250102	31350	-22.17	20240426	18680	30.62	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
60	20250319	140931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24450	-350	5	-1.41	50891400	2067	183.41	24600	24900	24350	32200	17400	24800	24620.90	8.09	-171	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1520	5.24	0.29	12	0.03	4663.00	84563.00	31350	20240426	-22.01	18680	20241209	30.89	26500	-7.74	20250310	18980	28.82	20250102	31350	-22.01	20240426	18680	30.89	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
61	20250319	130928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24550	-250	5	-1.01	50353400	2045	181.46	24600	24900	24350	32200	17400	24800	24622.69	8.09	-150	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1526	5.26	0.29	12	0.03	4663.00	84563.00	31350	20240426	-21.69	18680	20241209	31.42	26500	-7.36	20250310	18980	29.35	20250102	31350	-21.69	20240426	18680	31.42	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
62	20250319	120928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	-200	5	-0.81	49838350	2024	179.59	24600	24900	24350	32200	17400	24800	24623.69	8.09	-150	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1529	5.28	0.29	12	0.03	4663.00	84563.00	31350	20240426	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
63	20250319	110928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24700	-100	5	-0.40	48078900	1952	173.20	24600	24900	24350	32200	17400	24800	24630.58	8.09	-165	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1535	5.30	0.29	12	0.03	4663.00	84563.00	31350	20240426	-21.21	18680	20241209	32.23	26500	-6.79	20250310	18980	30.14	20250102	31350	-21.21	20240426	18680	32.23	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
64	20250319	100928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24900	100	2	0.40	26218950	1060	94.06	24600	24900	24500	32200	17400	24800	24734.86	8.09	-83	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1548	5.34	0.29	12	0.02	4663.00	84563.00	31350	20240426	-20.57	18680	20241209	33.30	26500	-6.04	20250310	18980	31.19	20250102	31350	-20.57	20240426	18680	33.30	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
65	20250319	090931	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24900	100	2	0.40	861550	35	3.11	24600	24900	24550	32200	17400	24800	24615.71	8.09	25	25300	25050	24850	24600	24400	25175	24725	31	7400	500	17850	50	1	6216363	1548	5.34	0.29	12	0.00	4663.00	84563.00	31350	20240426	-20.57	18680	20241209	33.30	26500	-6.04	20250310	18980	31.19	20250102	31350	-20.57	20240426	18680	33.30	20241209	0.33	N	192440	500	31 억	502895	N	N	16	N	N
66	20250318	160924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	50	2	0.20	27995250	1127	36.61	24750	25100	24650	32150	17350	24750	24840.51	8.09	-2	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1542	5.32	0.29	12	0.02	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.32	N	192440	500	31 억	502897	N	N	16	N	N
67	20250318	150928	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24950	200	2	0.81	22534050	908	29.50	24750	25100	24650	32150	17350	24750	24817.24	8.09	1	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1551	5.35	0.30	12	0.01	4663.00	84563.00	31350	20240426	-20.41	18680	20241209	33.57	26500	-5.85	20250310	18980	31.45	20250102	31350	-20.41	20240426	18680	33.57	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
68	20250318	140925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	0	3	0.00	13796450	555	18.03	24750	25100	24650	32150	17350	24750	24858.47	8.09	2	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1539	5.31	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
69	20250318	130924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	0	3	0.00	13376350	538	17.48	24750	25100	24650	32150	17350	24750	24863.10	8.09	15	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1539	5.31	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
70	20250318	120925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24950	200	2	0.81	10151150	408	13.26	24750	25100	24650	32150	17350	24750	24880.27	8.09	-6	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1551	5.35	0.30	12	0.01	4663.00	84563.00	31350	20240426	-20.41	18680	20241209	33.57	26500	-5.85	20250310	18980	31.45	20250102	31350	-20.41	20240426	18680	33.57	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
71	20250318	110924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25100	350	2	1.41	9274100	373	12.12	24750	25100	24650	32150	17350	24750	24863.54	8.09	-4	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1560	5.38	0.30	12	0.01	4663.00	84563.00	31350	20240426	-19.94	18680	20241209	34.37	26500	-5.28	20250310	18980	32.24	20250102	31350	-19.94	20240426	18680	34.37	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
72	20250318	100927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	0	3	0.00	4581250	185	6.01	24750	24900	24650	32150	17350	24750	24763.51	8.09	-2	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1539	5.31	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
73	20250318	090929	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	0	3	0.00	222750	9	0.29	24750	24750	24750	32150	17350	24750	24750.00	8.09	-1	25250	25000	24750	24500	24250	24875	24375	31	7400	500	17820	50	1	6216363	1539	5.31	0.29	12	0.00	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.32	N	192440	500	31 억	502897	N	N	0	N	N
74	20250317	160923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	150	2	0.61	76114200	3078	80.39	24800	25000	24500	31950	17250	24600	24728.46	8.08	693	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1539	5.31	0.29	12	0.05	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
75	20250317	150922	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	150	2	0.61	68049550	2751	71.85	24800	25000	24500	31950	17250	24600	24736.30	8.08	676	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1539	5.31	0.29	12	0.04	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
76	20250317	140923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24700	100	2	0.41	65058250	2630	68.69	24800	25000	24500	31950	17250	24600	24736.98	8.08	672	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1535	5.30	0.29	12	0.04	4663.00	84563.00	31350	20240426	-21.21	18680	20241209	32.23	26500	-6.79	20250310	18980	30.14	20250102	31350	-21.21	20240426	18680	32.23	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
77	20250317	130923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	200	2	0.81	57387950	2320	60.59	24800	25000	24500	31950	17250	24600	24736.19	8.08	680	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1542	5.32	0.29	12	0.04	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
78	20250317	120923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	200	2	0.81	53255100	2153	56.23	24800	25000	24500	31950	17250	24600	24735.30	8.08	523	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1542	5.32	0.29	12	0.03	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
79	20250317	110922	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	200	2	0.81	36656300	1482	38.70	24800	25000	24500	31950	17250	24600	24734.35	8.08	647	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1542	5.32	0.29	12	0.02	4663.00	84563.00	31350	20240426	-20.89	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
80	20250317	100922	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24750	150	2	0.61	35418450	1432	37.40	24800	25000	24500	31950	17250	24600	24733.55	8.08	642	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1539	5.31	0.29	12	0.02	4663.00	84563.00	31350	20240426	-21.05	18680	20241209	32.49	26500	-6.60	20250310	18980	30.40	20250102	31350	-21.05	20240426	18680	32.49	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
81	20250317	090923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	0	3	0.00	9114400	368	9.61	24800	24800	24600	31950	17250	24600	24767.39	8.08	-88	25533	25066	24833	24366	24133	24950	24250	31	7350	500	17710	50	1	6216363	1529	5.28	0.29	12	0.01	4663.00	84563.00	31350	20240426	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.36	N	192440	500	31 억	502180	N	N	0	N	N
82	20250314	160918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24600	-400	5	-1.60	95255800	3829	17.09	25250	25300	24600	32500	17500	25000	24877.43	8.09	-585	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1529	3.59	0.32	12	0.06	6861.00	76585.00	31350	20240304	-21.53	18680	20241209	31.69	26500	-7.17	20250310	18980	29.61	20250102	31350	-21.53	20240426	18680	31.69	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
83	20250314	150925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24950	-50	5	-0.20	76340950	3061	13.66	25250	25300	24800	32500	17500	25000	24939.85	8.09	-460	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1551	3.64	0.33	12	0.05	6861.00	76585.00	31350	20240304	-20.41	18680	20241209	33.57	26500	-5.85	20250310	18980	31.45	20250102	31350	-20.41	20240426	18680	33.57	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
84	20250314	140919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24900	-100	5	-0.40	73725700	2956	13.19	25250	25300	24800	32500	17500	25000	24941.02	8.09	-450	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1548	3.63	0.33	12	0.05	6861.00	76585.00	31350	20240304	-20.57	18680	20241209	33.30	26500	-6.04	20250310	18980	31.19	20250102	31350	-20.57	20240426	18680	33.30	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
85	20250314	130918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24950	-50	5	-0.20	72403600	2903	12.96	25250	25300	24800	32500	17500	25000	24940.94	8.09	-445	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1551	3.64	0.33	12	0.05	6861.00	76585.00	31350	20240304	-20.41	18680	20241209	33.57	26500	-5.85	20250310	18980	31.45	20250102	31350	-20.41	20240426	18680	33.57	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
86	20250314	120921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25150	150	2	0.60	57937750	2323	10.37	25250	25300	24800	32500	17500	25000	24940.89	8.09	-410	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1563	3.67	0.33	12	0.04	6861.00	76585.00	31350	20240304	-19.78	18680	20241209	34.64	26500	-5.09	20250310	18980	32.51	20250102	31350	-19.78	20240426	18680	34.64	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
87	20250314	110920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	0	3	0.00	50453500	2024	9.03	25250	25300	24800	32500	17500	25000	24927.58	8.09	-488	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1554	3.64	0.33	12	0.03	6861.00	76585.00	31350	20240304	-20.26	18680	20241209	33.83	26500	-5.66	20250310	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
88	20250314	100920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	0	3	0.00	33525700	1347	6.01	25250	25300	24800	32500	17500	25000	24889.08	8.09	-107	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1554	3.64	0.33	12	0.02	6861.00	76585.00	31350	20240304	-20.26	18680	20241209	33.83	26500	-5.66	20250310	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
89	20250314	090924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24850	-150	5	-0.60	2544650	102	0.46	25250	25300	24850	32500	17500	25000	24947.03	8.09	0	26733	25866	25183	24316	23633	25525	23975	31	7500	500	18000	50	1	6216363	1545	3.62	0.32	12	0.00	6861.00	76585.00	31350	20240304	-20.73	18680	20241209	33.03	26500	-6.23	20250310	18980	30.93	20250102	31350	-20.73	20240426	18680	33.03	20241209	0.35	N	192440	500	31 억	502763	N	N	0	N	N
90	20250313	160913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	-1350	5	-5.12	560942850	22407	395.74	26050	26050	24500	34250	18450	26350	25034.36	8.12	-5785	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1554	3.64	0.33	12	0.36	6861.00	76585.00	31400	20240229	-20.38	18680	20241209	33.83	26500	-5.66	20250310	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
91	20250313	150914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25100	-1250	5	-4.74	549681400	21957	387.80	26050	26050	24500	34250	18450	26350	25034.45	8.12	-5667	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1560	3.66	0.33	12	0.35	6861.00	76585.00	31400	20240229	-20.06	18680	20241209	34.37	26500	-5.28	20250310	18980	32.24	20250102	31350	-19.94	20240426	18680	34.37	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
92	20250313	140913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25250	-1100	5	-4.17	543366450	21705	383.35	26050	26050	24500	34250	18450	26350	25034.16	8.12	-5660	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1570	3.68	0.33	12	0.35	6861.00	76585.00	31400	20240229	-19.59	18680	20241209	35.17	26500	-4.72	20250310	18980	33.03	20250102	31350	-19.46	20240426	18680	35.17	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
93	20250313	130914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25150	-1200	5	-4.55	462837300	18500	326.74	26050	26050	24500	34250	18450	26350	25018.23	8.12	-4218	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1563	3.67	0.33	12	0.30	6861.00	76585.00	31400	20240229	-19.90	18680	20241209	34.64	26500	-5.09	20250310	18980	32.51	20250102	31350	-19.78	20240426	18680	34.64	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
94	20250313	120914	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25150	-1200	5	-4.55	455909900	18223	321.85	26050	26050	24500	34250	18450	26350	25018.38	8.12	-4211	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1563	3.67	0.33	12	0.29	6861.00	76585.00	31400	20240229	-19.90	18680	20241209	34.64	26500	-5.09	20250310	18980	32.51	20250102	31350	-19.78	20240426	18680	34.64	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
95	20250313	110915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	-1550	5	-5.88	401562050	16062	283.68	26050	26050	24500	34250	18450	26350	25000.75	8.12	-2619	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1542	3.61	0.32	12	0.26	6861.00	76585.00	31400	20240229	-21.02	18680	20241209	32.76	26500	-6.42	20250310	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
96	20250313	100913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24900	-1450	5	-5.50	306143000	12226	215.93	26050	26050	24500	34250	18450	26350	25040.32	8.12	-3041	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1548	3.63	0.33	12	0.20	6861.00	76585.00	31400	20240229	-20.70	18680	20241209	33.30	26500	-6.04	20250310	18980	31.19	20250102	31350	-20.57	20240426	18680	33.30	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
97	20250313	090916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25200	-1150	5	-4.36	131104100	5173	91.36	26050	26050	24800	34250	18450	26350	25343.92	8.12	-884	26983	26666	26033	25716	25083	26825	25875	31	7900	500	18970	50	1	6216363	1567	3.67	0.33	12	0.08	6861.00	76585.00	31400	20240229	-19.75	18680	20241209	34.90	26500	-4.91	20250310	18980	32.77	20250102	31350	-19.62	20240426	18680	34.90	20241209	0.34	N	192440	500	31 억	504798	N	N	0	N	N
98	20250312	160909	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26350	450	2	1.74	146194300	5642	53.19	25400	26350	25400	33650	18150	25900	25908.82	8.14	-1311	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1638	3.84	0.34	12	0.09	6861.00	76585.00	31400	20240228	-16.08	18680	20241209	41.06	26500	-0.57	20250310	18980	38.83	20250102	31350	-15.95	20240426	18680	41.06	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
99	20250312	150910	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25950	50	2	0.19	131908350	5099	48.07	25400	26300	25400	33650	18150	25900	25869.45	8.14	-1219	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1613	3.78	0.34	12	0.08	6861.00	76585.00	31400	20240228	-17.36	18680	20241209	38.92	26500	-2.08	20250310	18980	36.72	20250102	31350	-17.22	20240426	18680	38.92	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
100	20250312	140908	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26000	100	2	0.39	101628550	3939	37.13	25400	26000	25400	33650	18150	25900	25800.60	8.14	-1217	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1616	3.79	0.34	12	0.06	6861.00	76585.00	31400	20240228	-17.20	18680	20241209	39.19	26500	-1.89	20250310	18980	36.99	20250102	31350	-17.07	20240426	18680	39.19	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
101	20250312	130909	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25700	-200	5	-0.77	38273700	1493	14.07	25400	25900	25400	33650	18150	25900	25635.43	8.14	-183	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1598	3.75	0.34	12	0.02	6861.00	76585.00	31400	20240228	-18.15	18680	20241209	37.58	26500	-3.02	20250310	18980	35.41	20250102	31350	-18.02	20240426	18680	37.58	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
102	20250312	120911	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25450	-450	5	-1.74	31294750	1220	11.50	25400	25900	25400	33650	18150	25900	25651.43	8.14	-250	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1582	3.71	0.33	12	0.02	6861.00	76585.00	31400	20240228	-18.95	18680	20241209	36.24	26500	-3.96	20250310	18980	34.09	20250102	31350	-18.82	20240426	18680	36.24	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
103	20250312	110904	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25650	-250	5	-0.97	28590300	1114	10.50	25400	25900	25400	33650	18150	25900	25664.54	8.14	-247	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1594	3.74	0.33	12	0.02	6861.00	76585.00	31400	20240228	-18.31	18680	20241209	37.31	26500	-3.21	20250310	18980	35.14	20250102	31350	-18.18	20240426	18680	37.31	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
104	20250312	100906	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25450	-450	5	-1.74	14299500	559	5.27	25400	25900	25400	33650	18150	25900	25580.50	8.14	-85	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1582	3.71	0.33	12	0.01	6861.00	76585.00	31400	20240228	-18.95	18680	20241209	36.24	26500	-3.96	20250310	18980	34.09	20250102	31350	-18.82	20240426	18680	36.24	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
105	20250312	090913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25700	-200	5	-0.77	1248500	49	0.46	25400	25700	25400	33650	18150	25900	25479.59	8.14	10	26600	26250	25600	25250	24600	26425	25425	31	7750	500	18640	50	1	6216363	1598	3.75	0.34	12	0.00	6861.00	76585.00	31400	20240228	-18.15	18680	20241209	37.58	26500	-3.02	20250310	18980	35.41	20250102	31350	-18.02	20240426	18680	37.58	20241209	0.35	N	192440	500	31 억	506110	N	N	0	N	N
106	20250311	160901	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25900	-450	5	-1.71	269966625	10608	48.31	25850	25950	24950	34250	18450	26350	25449.00	8.19	-3466	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1610	3.77	0.34	12	0.17	6861.00	76585.00	31650	20240227	-18.17	18680	20241209	38.65	26500	-2.26	20250310	18980	36.46	20250102	31350	-17.38	20240426	18680	38.65	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
107	20250311	150905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25250	-1100	5	-4.17	240643875	9472	43.14	25850	25950	24950	34250	18450	26350	25405.81	8.19	-3304	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1570	3.68	0.33	12	0.15	6861.00	76585.00	31650	20240227	-20.22	18680	20241209	35.17	26500	-4.72	20250310	18980	33.03	20250102	31350	-19.46	20240426	18680	35.17	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
108	20250311	140906	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25050	-1300	5	-4.93	210037975	8253	37.59	25850	25950	25000	34250	18450	26350	25449.89	8.19	-2843	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1557	3.65	0.33	12	0.13	6861.00	76585.00	31650	20240227	-20.85	18680	20241209	34.10	26500	-5.47	20250310	18980	31.98	20250102	31350	-20.10	20240426	18680	34.10	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
109	20250311	130904	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25250	-1100	5	-4.17	197089925	7736	35.23	25850	25950	25150	34250	18450	26350	25476.98	8.19	-2656	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1570	3.68	0.33	12	0.12	6861.00	76585.00	31650	20240227	-20.22	18680	20241209	35.17	26500	-4.72	20250310	18980	33.03	20250102	31350	-19.46	20240426	18680	35.17	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
110	20250311	120903	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	-1050	5	-3.98	175305400	6872	31.30	25850	25950	25150	34250	18450	26350	25510.10	8.19	-2226	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1573	3.69	0.33	12	0.11	6861.00	76585.00	31650	20240227	-20.06	18680	20241209	35.44	26500	-4.53	20250310	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
111	20250311	110903	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25400	-950	5	-3.61	147777650	5789	26.37	25850	25950	25150	34250	18450	26350	25527.32	8.19	-1827	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1579	3.70	0.33	12	0.09	6861.00	76585.00	31650	20240227	-19.75	18680	20241209	35.97	26500	-4.15	20250310	18980	33.83	20250102	31350	-18.98	20240426	18680	35.97	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
112	20250311	100904	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25250	-1100	5	-4.17	107891150	4218	19.21	25850	25950	25150	34250	18450	26350	25578.75	8.19	-619	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1570	3.68	0.33	12	0.07	6861.00	76585.00	31650	20240227	-20.22	18680	20241209	35.17	26500	-4.72	20250310	18980	33.03	20250102	31350	-19.46	20240426	18680	35.17	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
113	20250311	090905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25900	-450	5	-1.71	14186400	549	2.50	25850	25950	25650	34250	18450	26350	25840.44	8.19	53	27350	26850	26000	25500	24650	27100	25750	31	7900	500	18970	50	1	6216363	1610	3.77	0.34	12	0.01	6861.00	76585.00	31650	20240227	-18.17	18680	20241209	38.65	26500	-2.26	20250310	18980	36.46	20250102	31350	-17.38	20240426	18680	38.65	20241209	0.32	N	192440	500	31 억	509406	N	N	0	N	N
114	20250310	160856	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26350	950	2	3.74	564169225	21936	168.93	25200	26500	25150	33000	17800	25400	25718.87	8.19	326	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1638	3.84	0.34	12	0.35	6861.00	76585.00	31900	20240226	-17.40	18680	20241209	41.06	26500	-0.57	20250310	18980	38.83	20250102	31350	-15.95	20240426	18680	41.06	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
115	20250310	150902	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26000	600	2	2.36	508769575	19803	152.51	25200	26500	25150	33000	17800	25400	25691.54	8.19	81	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1616	3.79	0.34	12	0.32	6861.00	76585.00	31900	20240226	-18.50	18680	20241209	39.19	26500	-1.89	20250310	18980	36.99	20250102	31350	-17.07	20240426	18680	39.19	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
116	20250310	140901	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	26000	600	2	2.36	417871900	16342	125.85	25200	26250	25150	33000	17800	25400	25570.43	8.19	-962	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1616	3.79	0.34	12	0.26	6861.00	76585.00	31900	20240226	-18.50	18680	20241209	39.19	26250	-0.95	20250310	18980	36.99	20250102	31350	-17.07	20240426	18680	39.19	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
117	20250310	130900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25350	-50	5	-0.20	193450550	7625	58.72	25200	25750	25150	33000	17800	25400	25370.56	8.19	-2801	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1576	3.69	0.33	12	0.12	6861.00	76585.00	31900	20240226	-20.53	18680	20241209	35.71	25750	-1.55	20250310	18980	33.56	20250102	31350	-19.14	20240426	18680	35.71	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
118	20250310	120857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25150	-250	5	-0.98	183945350	7249	55.83	25200	25750	25150	33000	17800	25400	25375.27	8.19	-2778	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1563	3.67	0.33	12	0.12	6861.00	76585.00	31900	20240226	-21.16	18680	20241209	34.64	25750	-2.33	20250310	18980	32.51	20250102	31350	-19.78	20240426	18680	34.64	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
119	20250310	110857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25150	-250	5	-0.98	176338000	6948	53.51	25200	25750	25150	33000	17800	25400	25379.68	8.19	-2696	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1563	3.67	0.33	12	0.11	6861.00	76585.00	31900	20240226	-21.16	18680	20241209	34.64	25750	-2.33	20250310	18980	32.51	20250102	31350	-19.78	20240426	18680	34.64	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
120	20250310	100857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	-100	5	-0.39	145137700	5710	43.97	25200	25750	25150	33000	17800	25400	25418.16	8.19	-2596	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1573	3.69	0.33	12	0.09	6861.00	76585.00	31900	20240226	-20.69	18680	20241209	35.44	25750	-1.75	20250310	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
121	20250310	090859	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25400	0	3	0.00	32335950	1274	9.81	25200	25400	25200	33000	17800	25400	25381.44	8.19	42	26300	25850	25150	24700	24000	26075	24925	31	7600	500	18280	50	1	6216363	1579	3.70	0.33	12	0.02	6861.00	76585.00	31900	20240226	-20.38	18680	20241209	35.97	25600	-0.78	20250307	18980	33.83	20250102	31350	-18.98	20240426	18680	35.97	20241209	0.23	N	192440	500	31 억	509368	N	N	0	N	N
122	20250307	160855	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25400	500	2	2.01	327788150	12959	67.16	24700	25600	24450	32350	17450	24900	25294.24	8.16	1607	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1579	3.70	0.33	12	0.21	6861.00	76585.00	33000	20240223	-23.03	18680	20241209	35.97	25600	-0.78	20250307	18980	33.83	20250102	31350	-18.98	20240426	18680	35.97	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
123	20250307	150900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	400	2	1.61	298231000	11792	61.11	24700	25600	24450	32350	17450	24900	25290.96	8.16	2567	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1573	3.69	0.33	12	0.19	6861.00	76585.00	33000	20240223	-23.33	18680	20241209	35.44	25600	-1.17	20250307	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
124	20250307	140857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	400	2	1.61	276443750	10934	56.66	24700	25600	24450	32350	17450	24900	25282.95	8.16	2688	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1573	3.69	0.33	12	0.18	6861.00	76585.00	33000	20240223	-23.33	18680	20241209	35.44	25600	-1.17	20250307	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
125	20250307	130858	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25250	350	2	1.41	243850425	9655	50.04	24700	25600	24450	32350	17450	24900	25256.39	8.16	2481	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1570	3.68	0.33	12	0.16	6861.00	76585.00	33000	20240223	-23.48	18680	20241209	35.17	25600	-1.37	20250307	18980	33.03	20250102	31350	-19.46	20240426	18680	35.17	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
126	20250307	120858	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25300	400	2	1.61	210722325	8344	43.24	24700	25600	24450	32350	17450	24900	25254.35	8.16	2270	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1573	3.69	0.33	12	0.13	6861.00	76585.00	33000	20240223	-23.33	18680	20241209	35.44	25600	-1.17	20250307	18980	33.30	20250102	31350	-19.30	20240426	18680	35.44	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
127	20250307	110857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25350	450	2	1.81	168642275	6677	34.60	24700	25600	24450	32350	17450	24900	25257.19	8.16	1419	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1576	3.69	0.33	12	0.11	6861.00	76585.00	33000	20240223	-23.18	18680	20241209	35.71	25600	-0.98	20250307	18980	33.56	20250102	31350	-19.14	20240426	18680	35.71	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
128	20250307	100854	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25050	150	2	0.60	37328450	1503	7.79	24700	25150	24450	32350	17450	24900	24835.96	8.16	-165	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1557	3.65	0.33	12	0.02	6861.00	76585.00	33000	20240223	-24.09	18680	20241209	34.10	25250	-0.79	20250219	18980	31.98	20250102	31350	-20.10	20240426	18680	34.10	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
129	20250307	090900	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	100	2	0.40	28516850	1150	5.96	24700	25150	24450	32350	17450	24900	24797.26	8.16	-193	26166	25532	24616	23982	23066	25850	24300	31	7450	500	17920	50	1	6216363	1554	3.64	0.33	12	0.02	6861.00	76585.00	33000	20240223	-24.24	18680	20241209	33.83	25250	-0.99	20250219	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.23	N	192440	500	31 억	507156	N	N	8	N	N
130	20250306	160852	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24900	200	2	0.81	469065550	19034	320.65	24700	25250	23700	32100	17300	24700	24643.53	8.19	-987	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1548	3.63	0.33	12	0.31	6861.00	76585.00	33350	20240222	-25.34	18680	20241209	33.30	25250	0.00	20250219	18980	31.19	20250102	31350	-20.57	20240426	18680	33.30	20241209	0.24	N	192440	500	31 억	508822	N	N	8	N	N
131	20250306	150851	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	100	2	0.40	422159050	17150	288.92	24700	25250	23700	32100	17300	24700	24615.69	8.19	-370	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1542	3.61	0.32	12	0.28	6861.00	76585.00	33350	20240222	-25.64	18680	20241209	32.76	25250	0.00	20250219	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
132	20250306	140851	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	300	2	1.21	382789100	15575	262.38	24700	25250	23700	32100	17300	24700	24577.15	8.19	862	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1554	3.64	0.33	12	0.25	6861.00	76585.00	33350	20240222	-25.04	18680	20241209	33.83	25250	0.00	20250219	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
133	20250306	130852	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	100	2	0.40	344205250	14039	236.51	24700	25100	23700	32100	17300	24700	24517.79	8.19	1655	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1542	3.61	0.32	12	0.23	6861.00	76585.00	33350	20240222	-25.64	18680	20241209	32.76	25250	-1.78	20250219	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
134	20250306	120851	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	100	2	0.40	341376150	13925	234.59	24700	25100	23700	32100	17300	24700	24515.34	8.19	1655	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1542	3.61	0.32	12	0.22	6861.00	76585.00	33350	20240222	-25.64	18680	20241209	32.76	25250	-1.78	20250219	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
135	20250306	110848	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24800	100	2	0.40	289461250	11850	199.63	24700	25100	23700	32100	17300	24700	24427.11	8.19	1609	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1542	3.61	0.32	12	0.19	6861.00	76585.00	33350	20240222	-25.64	18680	20241209	32.76	25250	-1.78	20250219	18980	30.66	20250102	31350	-20.89	20240426	18680	32.76	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
136	20250306	100850	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	-700	5	-2.83	200609700	8222	138.51	24700	25100	23700	32100	17300	24700	24399.14	8.19	3004	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1492	3.50	0.31	12	0.13	6861.00	76585.00	33350	20240222	-28.04	18680	20241209	28.48	25250	-4.95	20250219	18980	26.45	20250102	31350	-23.44	20240426	18680	28.48	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
137	20250306	090853	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	25000	300	2	1.21	47707750	1918	32.31	24700	25100	24700	32100	17300	24700	24873.70	8.19	69	25433	25066	24333	23966	23233	25250	24150	31	7400	500	17780	50	1	6216363	1554	3.64	0.33	12	0.03	6861.00	76585.00	33350	20240222	-25.04	18680	20241209	33.83	25250	-0.99	20250219	18980	31.72	20250102	31350	-20.26	20240426	18680	33.83	20241209	0.24	N	192440	500	31 억	508822	N	N	1	N	N
138	20250305	160842	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24700	950	2	4.00	144003950	5935	178.66	23750	24700	23600	30850	16650	23750	24263.51	8.18	121	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1535	3.60	0.32	12	0.10	6861.00	76585.00	33550	20240221	-26.38	18680	20241209	32.23	25250	-2.18	20250219	18980	30.14	20250102	31350	-21.21	20240426	18680	32.23	20241209	0.25	N	192440	500	31 억	508758	N	N	1	N	N
139	20250305	150845	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24550	800	2	3.37	138605300	5716	172.07	23750	24600	23600	30850	16650	23750	24248.65	8.18	91	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1526	3.58	0.32	12	0.09	6861.00	76585.00	33550	20240221	-26.83	18680	20241209	31.42	25250	-2.77	20250219	18980	29.35	20250102	31350	-21.69	20240426	18680	31.42	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
140	20250305	140844	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24550	800	2	3.37	129803350	5358	161.29	23750	24600	23600	30850	16650	23750	24226.08	8.18	-10	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1526	3.58	0.32	12	0.09	6861.00	76585.00	33550	20240221	-26.83	18680	20241209	31.42	25250	-2.77	20250219	18980	29.35	20250102	31350	-21.69	20240426	18680	31.42	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
141	20250305	130840	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24500	750	2	3.16	125758650	5193	156.32	23750	24600	23600	30850	16650	23750	24216.96	8.18	-77	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1523	3.57	0.32	12	0.08	6861.00	76585.00	33550	20240221	-26.97	18680	20241209	31.16	25250	-2.97	20250219	18980	29.08	20250102	31350	-21.85	20240426	18680	31.16	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
142	20250305	120843	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24550	800	2	3.37	114437700	4732	142.44	23750	24550	23600	30850	16650	23750	24183.79	8.18	-85	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1526	3.58	0.32	12	0.08	6861.00	76585.00	33550	20240221	-26.83	18680	20241209	31.42	25250	-2.77	20250219	18980	29.35	20250102	31350	-21.69	20240426	18680	31.42	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
143	20250305	110837	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24500	750	2	3.16	77187400	3206	96.51	23750	24500	23600	30850	16650	23750	24075.92	8.18	965	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1523	3.57	0.32	12	0.05	6861.00	76585.00	33550	20240221	-26.97	18680	20241209	31.16	25250	-2.97	20250219	18980	29.08	20250102	31350	-21.85	20240426	18680	31.16	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
144	20250305	100842	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23750	0	3	0.00	39965350	1670	50.27	23750	24150	23600	30850	16650	23750	23931.35	8.18	172	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1476	3.46	0.31	12	0.03	6861.00	76585.00	33550	20240221	-29.21	18680	20241209	27.14	25250	-5.94	20250219	18980	25.13	20250102	31350	-24.24	20240426	18680	27.14	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
145	20250305	090840	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23800	50	2	0.21	4225400	178	5.36	23750	23800	23600	30850	16650	23750	23738.20	8.18	25	24216	23982	23516	23282	22816	24100	23400	31	7100	500	17100	50	1	6216363	1479	3.47	0.31	12	0.00	6861.00	76585.00	33550	20240221	-29.06	18680	20241209	27.41	25250	-5.74	20250219	18980	25.40	20250102	31350	-24.08	20240426	18680	27.41	20241209	0.25	N	192440	500	31 억	508758	N	N	0	N	N
146	20250304	160833	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23750	450	2	1.93	77594300	3309	48.26	23300	23750	23050	30250	16350	23300	23449.47	8.18	106	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1476	3.46	0.31	12	0.05	6861.00	76585.00	33550	20240221	-29.21	18680	20241209	27.14	25250	-5.94	20250219	18980	25.13	20250102	31350	-24.24	20240304	18680	27.14	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
147	20250304	150828	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23700	400	2	1.72	67283600	2874	41.91	23300	23700	23050	30250	16350	23300	23411.13	8.18	215	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1473	3.45	0.31	12	0.05	6861.00	76585.00	33550	20240221	-29.36	18680	20241209	26.87	25250	-6.14	20250219	18980	24.87	20250102	31350	-24.40	20240304	18680	26.87	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
148	20250304	140833	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	300	2	1.29	60707850	2596	37.86	23300	23700	23050	30250	16350	23300	23385.15	8.18	224	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1467	3.44	0.31	12	0.04	6861.00	76585.00	33550	20240221	-29.66	18680	20241209	26.34	25250	-6.53	20250219	18980	24.34	20250102	31350	-24.72	20240304	18680	26.34	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
149	20250304	130831	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23550	250	2	1.07	55084200	2357	34.37	23300	23700	23050	30250	16350	23300	23370.47	8.18	212	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1464	3.43	0.31	12	0.04	6861.00	76585.00	33550	20240221	-29.81	18680	20241209	26.07	25250	-6.73	20250219	18980	24.08	20250102	31350	-24.88	20240304	18680	26.07	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
150	20250304	120828	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	0	3	0.00	53820350	2303	33.59	23300	23700	23050	30250	16350	23300	23369.67	8.18	205	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1448	3.40	0.30	12	0.04	6861.00	76585.00	33550	20240221	-30.55	18680	20241209	24.73	25250	-7.72	20250219	18980	22.76	20250102	31350	-25.68	20240304	18680	24.73	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
151	20250304	110832	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23350	50	2	0.21	30402200	1300	18.96	23300	23700	23050	30250	16350	23300	23386.31	8.18	26	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1452	3.40	0.30	12	0.02	6861.00	76585.00	33550	20240221	-30.40	18680	20241209	25.00	25250	-7.52	20250219	18980	23.02	20250102	31350	-25.52	20240304	18680	25.00	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
152	20250304	100827	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23600	300	2	1.29	15777250	676	9.86	23300	23700	23050	30250	16350	23300	23339.13	8.18	-104	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1467	3.44	0.31	12	0.01	6861.00	76585.00	33550	20240221	-29.66	18680	20241209	26.34	25250	-6.53	20250219	18980	24.34	20250102	31350	-24.72	20240304	18680	26.34	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N
153	20250304	090824	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23200	-100	5	-0.43	3309950	142	2.07	23300	23700	23050	30250	16350	23300	23309.51	8.18	-66	24033	23666	23383	23016	22733	23525	22875	31	6950	500	16770	50	1	6216363	1442	3.38	0.30	12	0.00	6861.00	76585.00	33550	20240221	-30.85	18680	20241209	24.20	25250	-8.12	20250219	18980	22.23	20250102	31350	-26.00	20240304	18680	24.20	20241209	0.25	N	192440	500	31 억	508605	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History