KissMeData/285490/price/prices-20240601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

64 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	20240628	161132	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18010	-120	5	-0.66	251441150	13935	62.17	18130	18270	18010	23550	12700	18130	18044.15	0.35	527	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1905	6.42	1.14	12	0.13	2806.00	15777.00	39950	20230629	-54.92	17540	20240417	2.68	25600	-29.65	20240105	17540	2.68	20240417	39950	-54.92	20230629	17540	2.68	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
3	20240628	151145	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18020	-110	5	-0.61	224319030	12430	55.45	18130	18270	18020	23550	12700	18130	18046.58	0.35	577	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1906	6.42	1.14	12	0.12	2806.00	15777.00	39950	20230629	-54.89	17540	20240417	2.74	25600	-29.61	20240105	17540	2.74	20240417	39950	-54.89	20230629	17540	2.74	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
4	20240628	141145	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18040	-90	5	-0.50	174528030	9669	43.14	18130	18270	18020	23550	12700	18130	18050.27	0.35	656	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1908	6.43	1.14	12	0.09	2806.00	15777.00	39950	20230629	-54.84	17540	20240417	2.85	25600	-29.53	20240105	17540	2.85	20240417	39950	-54.84	20230629	17540	2.85	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
5	20240628	131143	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18030	-100	5	-0.55	162533680	9004	40.17	18130	18270	18020	23550	12700	18130	18051.27	0.35	656	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1907	6.43	1.14	12	0.09	2806.00	15777.00	39950	20230629	-54.87	17540	20240417	2.79	25600	-29.57	20240105	17540	2.79	20240417	39950	-54.87	20230629	17540	2.79	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
6	20240628	121140	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18060	-70	5	-0.39	114824900	6359	28.37	18130	18270	18020	23550	12700	18130	18057.07	0.35	646	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1910	6.44	1.14	12	0.06	2806.00	15777.00	39950	20230629	-54.79	17540	20240417	2.96	25600	-29.45	20240105	17540	2.96	20240417	39950	-54.79	20230629	17540	2.96	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
7	20240628	111122	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18060	-70	5	-0.39	62416630	3453	15.40	18130	18270	18040	23550	12700	18130	18076.06	0.35	543	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1910	6.44	1.14	12	0.03	2806.00	15777.00	39950	20230629	-54.79	17540	20240417	2.96	25600	-29.45	20240105	17540	2.96	20240417	39950	-54.79	20230629	17540	2.96	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
8	20240628	101118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18070	-60	5	-0.33	29533490	1632	7.28	18130	18270	18060	23550	12700	18130	18096.50	0.35	123	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1911	6.44	1.15	12	0.02	2806.00	15777.00	39950	20230629	-54.77	17540	20240417	3.02	25600	-29.41	20240105	17540	3.02	20240417	39950	-54.77	20230629	17540	3.02	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
9	20240628	091122	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18170	40	2	0.22	2053920	113	0.50	18130	18270	18130	23550	12700	18130	18176.28	0.35	-3	19050	18590	18300	17840	17550	18445	17695	53	5420	500	13050	10	1	10575831	1922	6.48	1.15	12	0.00	2806.00	15777.00	39950	20230629	-54.52	17540	20240417	3.59	25600	-29.02	20240105	17540	3.59	20240417	39950	-54.52	20230629	17540	3.59	20240417	1.98	N	285490	500	52 억	36761	N	N	1	N	N
10	20240627	161113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18130	-580	5	-3.10	407977450	22396	394.99	18720	18760	18010	24300	13100	18710	18216.54	0.36	-1148	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1917	6.46	1.15	12	0.21	2806.00	15777.00	39950	20230629	-54.62	17540	20240417	3.36	25600	-29.18	20240105	17540	3.36	20240417	39950	-54.62	20230629	17540	3.36	20240417	1.99	N	285490	500	52 억	37909	N	N	1	N	N
11	20240627	151119	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18140	-570	5	-3.05	400142970	21964	387.37	18720	18760	18010	24300	13100	18710	18218.13	0.36	-892	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1918	6.46	1.15	12	0.21	2806.00	15777.00	39950	20230629	-54.59	17540	20240417	3.42	25600	-29.14	20240105	17540	3.42	20240417	39950	-54.59	20230629	17540	3.42	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
12	20240627	141118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18150	-560	5	-2.99	313178420	17173	302.87	18720	18760	18010	24300	13100	18710	18236.68	0.36	-1152	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1920	6.47	1.15	12	0.16	2806.00	15777.00	39950	20230629	-54.57	17540	20240417	3.48	25600	-29.10	20240105	17540	3.48	20240417	39950	-54.57	20230629	17540	3.48	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
13	20240627	131118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18130	-580	5	-3.10	293426430	16084	283.67	18720	18760	18010	24300	13100	18710	18243.37	0.36	-1222	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1917	6.46	1.15	12	0.15	2806.00	15777.00	39950	20230629	-54.62	17540	20240417	3.36	25600	-29.18	20240105	17540	3.36	20240417	39950	-54.62	20230629	17540	3.36	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
14	20240627	121120	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18180	-530	5	-2.83	223795950	12251	216.07	18720	18760	18010	24300	13100	18710	18267.57	0.36	-1253	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1923	6.48	1.15	12	0.12	2806.00	15777.00	39950	20230629	-54.49	17540	20240417	3.65	25600	-28.98	20240105	17540	3.65	20240417	39950	-54.49	20230629	17540	3.65	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
15	20240627	111119	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18190	-520	5	-2.78	195503560	10696	188.64	18720	18760	18010	24300	13100	18710	18278.19	0.36	-1231	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1924	6.48	1.15	12	0.10	2806.00	15777.00	39950	20230629	-54.47	17540	20240417	3.71	25600	-28.95	20240105	17540	3.71	20240417	39950	-54.47	20230629	17540	3.71	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
16	20240627	101119	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18370	-340	5	-1.82	176374410	9644	170.09	18720	18760	18010	24300	13100	18710	18288.51	0.36	-1302	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1943	6.55	1.16	12	0.09	2806.00	15777.00	39950	20230629	-54.02	17540	20240417	4.73	25600	-28.24	20240105	17540	4.73	20240417	39950	-54.02	20230629	17540	4.73	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
17	20240627	091118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18690	-20	5	-0.11	54685720	2964	52.28	18720	18760	18010	24300	13100	18710	18449.97	0.36	207	19170	18940	18750	18520	18330	19055	18635	53	5590	500	13470	10	1	10575831	1977	6.66	1.18	12	0.03	2806.00	15777.00	39950	20230629	-53.22	17540	20240417	6.56	25600	-26.99	20240105	17540	6.56	20240417	39950	-53.22	20230629	17540	6.56	20240417	1.99	N	285490	500	52 억	37909	N	N	0	N	N
18	20240626	161114	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18710	-50	5	-0.27	106264060	5670	175.98	18560	18980	18560	24350	13140	18760	18741.46	0.36	-81	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1979	6.67	1.19	12	0.05	2806.00	15777.00	39950	20230629	-53.17	17540	20240417	6.67	25600	-26.91	20240105	17540	6.67	20240417	39950	-53.17	20230629	17540	6.67	20240417	2.00	N	285490	500	52 억	37990	N	N	0	N	N
19	20240626	151118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	70	2	0.37	93013210	4965	154.10	18560	18980	18560	24350	13140	18760	18733.78	0.36	63	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	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	2.00	N	285490	500	52 억	37990	N	N	0	N	N
20	20240626	141115	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18760	0	3	0.00	72708880	3884	120.55	18560	18980	18560	24350	13140	18760	18720.10	0.36	181	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1984	6.69	1.19	12	0.04	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	2.00	N	285490	500	52 억	37990	N	N	0	N	N
21	20240626	131117	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18720	-40	5	-0.21	49982020	2672	82.93	18560	18980	18560	24350	13140	18760	18705.85	0.36	48	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1980	6.67	1.19	12	0.03	2806.00	15777.00	39950	20230629	-53.14	17540	20240417	6.73	25600	-26.88	20240105	17540	6.73	20240417	39950	-53.14	20230629	17540	6.73	20240417	2.00	N	285490	500	52 억	37990	N	N	0	N	N
22	20240626	121114	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18750	-10	5	-0.05	41243120	2205	68.44	18560	18980	18560	24350	13140	18760	18704.36	0.36	96	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1983	6.68	1.19	12	0.02	2806.00	15777.00	39950	20230629	-53.07	17540	20240417	6.90	25600	-26.76	20240105	17540	6.90	20240417	39950	-53.07	20230629	17540	6.90	20240417	2.00	N	285490	500	52 억	37990	N	N	0	N	N
23	20240626	111116	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18730	-30	5	-0.16	32762190	1752	54.38	18560	18980	18560	24350	13140	18760	18699.88	0.36	285	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1981	6.67	1.19	12	0.02	2806.00	15777.00	39950	20230629	-53.12	17540	20240417	6.78	25600	-26.84	20240105	17540	6.78	20240417	39950	-53.12	20230629	17540	6.78	20240417	2.00	N	285490	500	52 억	37990	N	N	0	N	N
24	20240626	101113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18870	110	2	0.59	21887060	1172	36.37	18560	18980	18560	24350	13140	18760	18674.97	0.36	319	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1996	6.72	1.20	12	0.01	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	2.00	N	285490	500	52 억	37990	N	N	0	N	N
25	20240626	091118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18800	40	2	0.21	13338760	717	22.25	18560	18980	18560	24350	13140	18760	18603.57	0.36	352	19373	19066	18693	18386	18013	18880	18200	53	5590	500	13500	10	1	10575831	1988	6.70	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.94	17540	20240417	7.18	25600	-26.56	20240105	17540	7.18	20240417	39950	-52.94	20230629	17540	7.18	20240417	2.00	N	285490	500	52 억	37990	N	N	0	N	N
26	20240625	161113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18760	-90	5	-0.48	60206230	3203	38.07	18850	19000	18320	24500	13200	18850	18796.82	0.35	554	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1984	6.69	1.19	12	0.03	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	2.05	N	285490	500	52 억	37436	N	N	0	N	N
27	20240625	151111	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18740	-110	5	-0.58	55202400	2936	34.90	18850	19000	18320	24500	13200	18850	18801.91	0.35	730	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1982	6.68	1.19	12	0.03	2806.00	15777.00	39950	20230629	-53.09	17540	20240417	6.84	25600	-26.80	20240105	17540	6.84	20240417	39950	-53.09	20230629	17540	6.84	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
28	20240625	141114	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18860	10	2	0.05	42186440	2242	26.65	18850	19000	18320	24500	13200	18850	18816.43	0.35	673	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1995	6.72	1.20	12	0.02	2806.00	15777.00	39950	20230629	-52.79	17540	20240417	7.53	25600	-26.33	20240105	17540	7.53	20240417	39950	-52.79	20230629	17540	7.53	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
29	20240625	131114	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	-60	5	-0.32	34027440	1808	21.49	18850	19000	18320	24500	13200	18850	18820.49	0.35	320	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1987	6.70	1.19	12	0.02	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
30	20240625	121117	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	-60	5	-0.32	29673030	1576	18.73	18850	19000	18320	24500	13200	18850	18828.06	0.35	245	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1987	6.70	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
31	20240625	111115	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	-40	5	-0.21	21414340	1137	13.51	18850	19000	18320	24500	13200	18850	18834.07	0.35	95	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1989	6.70	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
32	20240625	101113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18940	90	2	0.48	17903470	951	11.30	18850	19000	18320	24500	13200	18850	18825.94	0.35	-30	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	2003	6.75	1.20	12	0.01	2806.00	15777.00	39950	20230629	-52.59	17540	20240417	7.98	25600	-26.02	20240105	17540	7.98	20240417	39950	-52.59	20230629	17540	7.98	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
33	20240625	091113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18800	-50	5	-0.27	8633060	461	5.48	18850	19000	18320	24500	13200	18850	18726.81	0.35	-59	19650	19250	18780	18380	17910	19450	18580	53	5650	500	13570	10	1	10575831	1988	6.70	1.19	12	0.00	2806.00	15777.00	39950	20230629	-52.94	17540	20240417	7.18	25600	-26.56	20240105	17540	7.18	20240417	39950	-52.94	20230629	17540	7.18	20240417	2.05	N	285490	500	52 억	37436	N	N	0	N	N
34	20240624	161113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18850	20	2	0.11	158916540	8413	44.57	18830	19180	18310	24450	13190	18830	18889.40	0.36	-1469	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	1994	6.72	1.19	12	0.08	2806.00	15777.00	39950	20230629	-52.82	17540	20240417	7.47	25600	-26.37	20240105	17540	7.47	20240417	39950	-52.82	20230629	17540	7.47	20240417	2.05	N	285490	500	52 억	38398	N	N	1	N	N
35	20240624	151109	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18700	-130	5	-0.69	153454160	8121	43.02	18830	19180	18310	24450	13190	18830	18895.97	0.36	-1266	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	1978	6.66	1.19	12	0.08	2806.00	15777.00	39950	20230629	-53.19	17540	20240417	6.61	25600	-26.95	20240105	17540	6.61	20240417	39950	-53.19	20230629	17540	6.61	20240417	2.05	N	285490	500	52 억	38398	N	N	1	N	N
36	20240624	141111	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18970	140	2	0.74	137217420	7257	38.44	18830	19180	18310	24450	13190	18830	18908.28	0.36	-611	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	2006	6.76	1.20	12	0.07	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	2.05	N	285490	500	52 억	38398	N	N	1	N	N
37	20240624	131109	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19030	200	2	1.06	125508110	6641	35.18	18830	19180	18310	24450	13190	18830	18898.98	0.36	-845	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	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	2.05	N	285490	500	52 억	38398	N	N	1	N	N
38	20240624	121110	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	0	3	0.00	87379670	4626	24.51	18830	19180	18310	24450	13190	18830	18888.82	0.36	-692	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	1991	6.71	1.19	12	0.04	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	2.05	N	285490	500	52 억	38398	N	N	1	N	N
39	20240624	111112	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18870	40	2	0.21	70218270	3714	19.67	18830	19180	18310	24450	13190	18830	18906.37	0.36	-486	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	1996	6.72	1.20	12	0.04	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	2.05	N	285490	500	52 억	38398	N	N	1	N	N
40	20240624	101110	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19070	240	2	1.27	51039430	2704	14.32	18830	19180	18310	24450	13190	18830	18875.53	0.36	-276	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	2017	6.80	1.21	12	0.03	2806.00	15777.00	39950	20230629	-52.27	17540	20240417	8.72	25600	-25.51	20240105	17540	8.72	20240417	39950	-52.27	20230629	17540	8.72	20240417	2.05	N	285490	500	52 억	38398	N	N	1	N	N
41	20240624	091111	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18880	50	2	0.27	10981880	581	3.08	18830	19180	18820	24450	13190	18830	18901.69	0.36	27	19810	19320	18810	18320	17810	19565	18565	53	5620	500	13550	10	1	10575831	1997	6.73	1.20	12	0.01	2806.00	15777.00	39950	20230629	-52.74	17540	20240417	7.64	25600	-26.25	20240105	17540	7.64	20240417	39950	-52.74	20230629	17540	7.64	20240417	2.05	N	285490	500	52 억	38398	N	N	1	N	N
42	20240621	161033	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	390	2	2.11	355683430	18877	125.07	18300	19300	18300	23950	12910	18440	18842.17	0.33	3898	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1991	6.71	1.19	12	0.18	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	2.03	N	285490	500	52 억	34493	N	N	1	N	N
43	20240621	151034	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18740	300	2	1.63	339551180	18018	119.38	18300	19300	18300	23950	12910	18440	18845.11	0.33	3898	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1982	6.68	1.19	12	0.17	2806.00	15777.00	39950	20230629	-53.09	17540	20240417	6.84	25600	-26.80	20240105	17540	6.84	20240417	39950	-53.09	20230629	17540	6.84	20240417	2.03	N	285490	500	52 억	34493	N	N	0	N	N
44	20240621	141032	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	390	2	2.11	315676650	16747	110.96	18300	19300	18300	23950	12910	18440	18849.74	0.33	3574	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1991	6.71	1.19	12	0.16	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	2.03	N	285490	500	52 억	34493	N	N	0	N	N
45	20240621	131034	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18880	440	2	2.39	305785030	16222	107.48	18300	19300	18300	23950	12910	18440	18850.02	0.33	3308	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1997	6.73	1.20	12	0.15	2806.00	15777.00	39950	20230629	-52.74	17540	20240417	7.64	25600	-26.25	20240105	17540	7.64	20240417	39950	-52.74	20230629	17540	7.64	20240417	2.03	N	285490	500	52 억	34493	N	N	0	N	N
46	20240621	121036	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18870	430	2	2.33	288072260	15282	101.25	18300	19300	18300	23950	12910	18440	18850.43	0.33	2951	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1996	6.72	1.20	12	0.14	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	2.03	N	285490	500	52 억	34493	N	N	0	N	N
47	20240621	111034	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19000	560	2	3.04	263522600	13985	92.66	18300	19300	18300	23950	12910	18440	18843.23	0.33	2474	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	2009	6.77	1.20	12	0.13	2806.00	15777.00	39950	20230629	-52.44	17540	20240417	8.32	25600	-25.78	20240105	17540	8.32	20240417	39950	-52.44	20230629	17540	8.32	20240417	2.03	N	285490	500	52 억	34493	N	N	0	N	N
48	20240621	101031	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	350	2	1.90	123377120	6639	43.99	18300	18800	18300	23950	12910	18440	18583.69	0.33	3036	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1987	6.70	1.19	12	0.06	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.03	N	285490	500	52 억	34493	N	N	0	N	N
49	20240621	091037	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18590	150	2	0.81	12334490	666	4.41	18300	18600	18300	23950	12910	18440	18520.26	0.33	-19	18613	18526	18413	18326	18213	18570	18370	53	5510	500	13270	10	1	10575831	1966	6.63	1.18	12	0.01	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	2.03	N	285490	500	52 억	34493	N	N	0	N	N
50	20240620	161028	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18440	-20	5	-0.11	276882540	15081	80.83	18330	18500	18300	23950	12930	18460	18359.69	0.31	1222	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1950	6.57	1.17	12	0.14	2806.00	15777.00	39950	20230629	-53.84	17540	20240417	5.13	25600	-27.97	20240105	17540	5.13	20240417	39950	-53.84	20230629	17540	5.13	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
51	20240620	151029	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18450	-10	5	-0.05	256839950	13992	75.00	18330	18500	18300	23950	12930	18460	18356.20	0.31	1037	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1951	6.58	1.17	12	0.13	2806.00	15777.00	39950	20230629	-53.82	17540	20240417	5.19	25600	-27.93	20240105	17540	5.19	20240417	39950	-53.82	20230629	17540	5.19	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
52	20240620	141030	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18350	-110	5	-0.60	205259750	11177	59.91	18330	18500	18320	23950	12930	18460	18364.48	0.31	580	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1941	6.54	1.16	12	0.11	2806.00	15777.00	39950	20230629	-54.07	17540	20240417	4.62	25600	-28.32	20240105	17540	4.62	20240417	39950	-54.07	20230629	17540	4.62	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
53	20240620	131030	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18350	-110	5	-0.60	136033420	7403	39.68	18330	18500	18330	23950	12930	18460	18375.45	0.31	851	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1941	6.54	1.16	12	0.07	2806.00	15777.00	39950	20230629	-54.07	17540	20240417	4.62	25600	-28.32	20240105	17540	4.62	20240417	39950	-54.07	20230629	17540	4.62	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
54	20240620	121027	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18400	-60	5	-0.33	101975990	5549	29.74	18330	18500	18330	23950	12930	18460	18377.36	0.31	538	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1946	6.56	1.17	12	0.05	2806.00	15777.00	39950	20230629	-53.94	17540	20240417	4.90	25600	-28.12	20240105	17540	4.90	20240417	39950	-53.94	20230629	17540	4.90	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
55	20240620	111030	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18380	-80	5	-0.43	82498360	4490	24.07	18330	18500	18330	23950	12930	18460	18373.80	0.31	288	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1944	6.55	1.16	12	0.04	2806.00	15777.00	39950	20230629	-53.99	17540	20240417	4.79	25600	-28.20	20240105	17540	4.79	20240417	39950	-53.99	20230629	17540	4.79	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
56	20240620	101032	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18360	-100	5	-0.54	54024050	2943	15.77	18330	18500	18330	23950	12930	18460	18356.80	0.31	142	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1942	6.54	1.16	12	0.03	2806.00	15777.00	39950	20230629	-54.04	17540	20240417	4.68	25600	-28.28	20240105	17540	4.68	20240417	39950	-54.04	20230629	17540	4.68	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
57	20240620	091035	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18360	-100	5	-0.54	21406900	1166	6.25	18330	18500	18330	23950	12930	18460	18359.26	0.31	308	19006	18732	18596	18322	18186	18665	18255	53	5490	500	13290	10	1	10575831	1942	6.54	1.16	12	0.01	2806.00	15777.00	39950	20230629	-54.04	17540	20240417	4.68	25600	-28.28	20240105	17540	4.68	20240417	39950	-54.04	20230629	17540	4.68	20240417	2.05	N	285490	500	52 억	33271	N	N	0	N	N
58	20240619	161024	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18460	-410	5	-2.17	346087400	18626	269.36	18720	18870	18460	24500	13210	18870	18580.97	0.35	-3669	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1952	6.58	1.17	12	0.18	2806.00	15777.00	39950	20230629	-53.79	17540	20240417	5.25	25600	-27.89	20240105	17540	5.25	20240417	39950	-53.79	20230629	17540	5.25	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
59	20240619	151025	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18460	-410	5	-2.17	337909600	18183	262.95	18720	18870	18460	24500	13210	18870	18583.82	0.35	-3451	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1952	6.58	1.17	12	0.17	2806.00	15777.00	39950	20230629	-53.79	17540	20240417	5.25	25600	-27.89	20240105	17540	5.25	20240417	39950	-53.79	20230629	17540	5.25	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
60	20240619	141034	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18530	-340	5	-1.80	270239820	14525	210.05	18720	18870	18460	24500	13210	18870	18605.15	0.35	-3222	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1960	6.60	1.17	12	0.14	2806.00	15777.00	39950	20230629	-53.62	17540	20240417	5.64	25600	-27.62	20240105	17540	5.64	20240417	39950	-53.62	20230629	17540	5.64	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
61	20240619	131021	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18550	-320	5	-1.70	202862490	10888	157.45	18720	18870	18460	24500	13210	18870	18631.75	0.35	-3426	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1962	6.61	1.18	12	0.10	2806.00	15777.00	39950	20230629	-53.57	17540	20240417	5.76	25600	-27.54	20240105	17540	5.76	20240417	39950	-53.57	20230629	17540	5.76	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
62	20240619	121023	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18520	-350	5	-1.85	173618440	9310	134.63	18720	18870	18460	24500	13210	18870	18648.60	0.35	-3723	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1959	6.60	1.17	12	0.09	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	2.08	N	285490	500	52 억	37479	N	N	1	N	N
63	20240619	111026	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18600	-270	5	-1.43	97912630	5225	75.56	18720	18870	18600	24500	13210	18870	18739.26	0.35	-2597	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1967	6.63	1.18	12	0.05	2806.00	15777.00	39950	20230629	-53.44	17540	20240417	6.04	25600	-27.34	20240105	17540	6.04	20240417	39950	-53.44	20230629	17540	6.04	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
64	20240619	101029	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18850	-20	5	-0.11	18886950	1005	14.53	18720	18870	18720	24500	13210	18870	18792.99	0.35	-25	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1994	6.72	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.82	17540	20240417	7.47	25600	-26.37	20240105	17540	7.47	20240417	39950	-52.82	20230629	17540	7.47	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
65	20240619	091032	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18720	-150	5	-0.79	6636980	354	5.12	18720	18870	18720	24500	13210	18870	18748.53	0.35	1	19143	19006	18863	18726	18583	18935	18655	53	5630	500	13580	10	1	10575831	1980	6.67	1.19	12	0.00	2806.00	15777.00	39950	20230629	-53.14	17540	20240417	6.73	25600	-26.88	20240105	17540	6.73	20240417	39950	-53.14	20230629	17540	6.73	20240417	2.08	N	285490	500	52 억	37479	N	N	1	N	N
66	20240618	161020	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18870	-10	5	-0.05	130018600	6906	32.19	18930	19000	18720	24500	13220	18880	18826.90	0.36	-781	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1996	6.72	1.20	12	0.07	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	2.06	N	285490	500	52 억	38250	N	N	1	N	N
67	20240618	151019	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	-90	5	-0.48	123519180	6561	30.58	18930	19000	18720	24500	13220	18880	18826.27	0.36	-658	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1987	6.70	1.19	12	0.06	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.06	N	285490	500	52 억	38250	N	N	1	N	N
68	20240618	141023	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18760	-120	5	-0.64	106448070	5653	26.35	18930	19000	18720	24500	13220	18880	18830.37	0.36	-658	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1984	6.69	1.19	12	0.05	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	2.06	N	285490	500	52 억	38250	N	N	1	N	N
69	20240618	131024	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18800	-80	5	-0.42	85518560	4539	21.16	18930	19000	18720	24500	13220	18880	18840.84	0.36	-500	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1988	6.70	1.19	12	0.04	2806.00	15777.00	39950	20230629	-52.94	17540	20240417	7.18	25600	-26.56	20240105	17540	7.18	20240417	39950	-52.94	20230629	17540	7.18	20240417	2.06	N	285490	500	52 억	38250	N	N	1	N	N
70	20240618	121021	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	-70	5	-0.37	79142110	4200	19.58	18930	19000	18720	24500	13220	18880	18843.36	0.36	-500	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1989	6.70	1.19	12	0.04	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.06	N	285490	500	52 억	38250	N	N	1	N	N
71	20240618	111021	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18870	-10	5	-0.05	67894110	3602	16.79	18930	19000	18720	24500	13220	18880	18849.00	0.36	-500	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1996	6.72	1.20	12	0.03	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	2.06	N	285490	500	52 억	38250	N	N	1	N	N
72	20240618	101020	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18890	10	2	0.05	60042840	3185	14.85	18930	19000	18720	24500	13220	18880	18851.76	0.36	-468	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	1998	6.73	1.20	12	0.03	2806.00	15777.00	39950	20230629	-52.72	17540	20240417	7.70	25600	-26.21	20240105	17540	7.70	20240417	39950	-52.72	20230629	17540	7.70	20240417	2.06	N	285490	500	52 억	38250	N	N	1	N	N
73	20240618	091030	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18930	50	2	0.26	2045080	108	0.50	18930	18940	18930	24500	13220	18880	18935.93	0.36	-63	19520	19200	18850	18530	18180	19360	18690	53	5620	500	13590	10	1	10575831	2002	6.75	1.20	12	0.00	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	2.06	N	285490	500	52 억	38250	N	N	1	N	N
74	20240617	161011	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18880	270	2	1.45	405276360	21424	91.73	18670	19170	18500	24150	13030	18610	18916.93	0.32	3159	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1997	6.73	1.20	12	0.20	2806.00	15777.00	39950	20230629	-52.74	17540	20240417	7.64	25600	-26.25	20240105	17540	7.64	20240417	39950	-52.74	20230629	17540	7.64	20240417	2.10	N	285490	500	52 억	33636	N	N	1	N	N
75	20240617	151020	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18920	310	2	1.67	379574000	20064	85.91	18670	19170	18500	24150	13030	18610	18918.16	0.32	3347	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	2001	6.74	1.20	12	0.19	2806.00	15777.00	39950	20230629	-52.64	17540	20240417	7.87	25600	-26.09	20240105	17540	7.87	20240417	39950	-52.64	20230629	17540	7.87	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
76	20240617	141010	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	200	2	1.07	370867900	19602	83.93	18670	19170	18500	24150	13030	18610	18919.90	0.32	3411	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1989	6.70	1.19	12	0.19	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
77	20240617	131009	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18730	120	2	0.64	347785830	18377	78.68	18670	19170	18500	24150	13030	18610	18925.06	0.32	3394	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1981	6.67	1.19	12	0.17	2806.00	15777.00	39950	20230629	-53.12	17540	20240417	6.78	25600	-26.84	20240105	17540	6.78	20240417	39950	-53.12	20230629	17540	6.78	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
78	20240617	121010	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18770	160	2	0.86	330128480	17435	74.65	18670	19170	18500	24150	13030	18610	18934.81	0.32	3964	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1985	6.69	1.19	12	0.16	2806.00	15777.00	39950	20230629	-53.02	17540	20240417	7.01	25600	-26.68	20240105	17540	7.01	20240417	39950	-53.02	20230629	17540	7.01	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
79	20240617	111003	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18890	280	2	1.50	312934470	16523	70.74	18670	19170	18500	24150	13030	18610	18939.33	0.32	4464	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1998	6.73	1.20	12	0.16	2806.00	15777.00	39950	20230629	-52.72	17540	20240417	7.70	25600	-26.21	20240105	17540	7.70	20240417	39950	-52.72	20230629	17540	7.70	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
80	20240617	101002	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19130	520	2	2.79	285335800	15072	64.53	18670	19170	18500	24150	13030	18610	18931.52	0.32	4697	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	2023	6.82	1.21	12	0.14	2806.00	15777.00	39950	20230629	-52.12	17540	20240417	9.06	25600	-25.27	20240105	17540	9.06	20240417	39950	-52.12	20230629	17540	9.06	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
81	20240617	091005	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18770	160	2	0.86	25980780	1391	5.96	18670	18770	18500	24150	13030	18610	18677.77	0.32	-253	19070	18840	18670	18440	18270	18755	18355	53	5540	500	13390	10	1	10575831	1985	6.69	1.19	12	0.01	2806.00	15777.00	39950	20230629	-53.02	17540	20240417	7.01	25600	-26.68	20240105	17540	7.01	20240417	39950	-53.02	20230629	17540	7.01	20240417	2.10	N	285490	500	52 억	33636	N	N	4	N	N
82	20240614	160839	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18610	-200	5	-1.06	435531740	23354	121.52	18900	18900	18500	24450	13170	18810	18649.13	0.37	-5698	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1968	6.63	1.18	12	0.22	2806.00	15777.00	39950	20230629	-53.42	17540	20240417	6.10	25600	-27.30	20240105	17540	6.10	20240417	39950	-53.42	20230629	17540	6.10	20240417	2.10	N	285490	500	52 억	38794	N	N	4	N	N
83	20240614	150842	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18580	-230	5	-1.22	418324910	22428	116.70	18900	18900	18500	24450	13170	18810	18651.90	0.37	-5768	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1965	6.62	1.18	12	0.21	2806.00	15777.00	39950	20230629	-53.49	17540	20240417	5.93	25600	-27.42	20240105	17540	5.93	20240417	39950	-53.49	20230629	17540	5.93	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
84	20240614	140841	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18750	-60	5	-0.32	303587650	16267	84.64	18900	18900	18500	24450	13170	18810	18662.79	0.37	-5733	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1983	6.68	1.19	12	0.15	2806.00	15777.00	39950	20230629	-53.07	17540	20240417	6.90	25600	-26.76	20240105	17540	6.90	20240417	39950	-53.07	20230629	17540	6.90	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
85	20240614	130843	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18630	-180	5	-0.96	284235370	15232	79.26	18900	18900	18500	24450	13170	18810	18660.41	0.37	-5922	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1970	6.64	1.18	12	0.14	2806.00	15777.00	39950	20230629	-53.37	17540	20240417	6.21	25600	-27.23	20240105	17540	6.21	20240417	39950	-53.37	20230629	17540	6.21	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
86	20240614	120846	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18610	-200	5	-1.06	266152530	14260	74.20	18900	18900	18500	24450	13170	18810	18664.27	0.37	-6010	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1968	6.63	1.18	12	0.13	2806.00	15777.00	39950	20230629	-53.42	17540	20240417	6.10	25600	-27.30	20240105	17540	6.10	20240417	39950	-53.42	20230629	17540	6.10	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
87	20240614	110953	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18540	-270	5	-1.44	224311060	12000	62.44	18900	18900	18530	24450	13170	18810	18692.59	0.37	-5351	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1961	6.61	1.18	12	0.11	2806.00	15777.00	39950	20230629	-53.59	17540	20240417	5.70	25600	-27.58	20240105	17540	5.70	20240417	39950	-53.59	20230629	17540	5.70	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
88	20240614	100951	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18630	-180	5	-0.96	161063450	8598	44.74	18900	18900	18630	24450	13170	18810	18732.66	0.37	-4065	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1970	6.64	1.18	12	0.08	2806.00	15777.00	39950	20230629	-53.37	17540	20240417	6.21	25600	-27.23	20240105	17540	6.21	20240417	39950	-53.37	20230629	17540	6.21	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
89	20240614	090957	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	-20	5	-0.11	22723350	1207	6.28	18900	18900	18790	24450	13170	18810	18826.30	0.37	-400	19090	18950	18880	18740	18670	18915	18705	53	5640	500	13540	10	1	10575831	1987	6.70	1.19	12	0.01	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.10	N	285490	500	52 억	38794	N	N	6	N	N
90	20240613	160941	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	-160	5	-0.84	362742930	19208	175.62	19000	19020	18810	24650	13280	18970	18884.99	0.40	-3333	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1989	6.70	1.19	12	0.18	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.10	N	285490	500	52 억	42053	N	N	6	N	N
91	20240613	150959	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	-160	5	-0.84	349952070	18528	169.41	19000	19020	18810	24650	13280	18970	18887.74	0.40	-2964	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1989	6.70	1.19	12	0.18	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.10	N	285490	500	52 억	42053	N	N	0	N	N
92	20240613	140948	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18820	-150	5	-0.79	311494010	16484	150.72	19000	19020	18820	24650	13280	18970	18896.75	0.40	-2563	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1990	6.71	1.19	12	0.16	2806.00	15777.00	39950	20230629	-52.89	17540	20240417	7.30	25600	-26.48	20240105	17540	7.30	20240417	39950	-52.89	20230629	17540	7.30	20240417	2.10	N	285490	500	52 억	42053	N	N	0	N	N
93	20240613	130945	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18840	-130	5	-0.69	281023050	14866	135.92	19000	19020	18820	24650	13280	18970	18903.74	0.40	-2076	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1992	6.71	1.19	12	0.14	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	2.10	N	285490	500	52 억	42053	N	N	0	N	N
94	20240613	120949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	-140	5	-0.74	256219900	13549	123.88	19000	19020	18830	24650	13280	18970	18910.61	0.40	-2019	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1991	6.71	1.19	12	0.13	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	2.10	N	285490	500	52 억	42053	N	N	0	N	N
95	20240613	110942	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18890	-80	5	-0.42	158461900	8368	76.51	19000	19020	18880	24650	13280	18970	18936.65	0.40	-1591	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	1998	6.73	1.20	12	0.08	2806.00	15777.00	39950	20230629	-52.72	17540	20240417	7.70	25600	-26.21	20240105	17540	7.70	20240417	39950	-52.72	20230629	17540	7.70	20240417	2.10	N	285490	500	52 억	42053	N	N	0	N	N
96	20240613	100942	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18910	-60	5	-0.32	80242860	4239	38.76	19000	19000	18910	24650	13280	18970	18929.67	0.40	-425	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	2000	6.74	1.20	12	0.04	2806.00	15777.00	39950	20230629	-52.67	17540	20240417	7.81	25600	-26.13	20240105	17540	7.81	20240417	39950	-52.67	20230629	17540	7.81	20240417	2.10	N	285490	500	52 억	42053	N	N	0	N	N
97	20240613	090950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18990	20	2	0.11	10306230	543	4.96	19000	19000	18970	24650	13280	18970	18980.17	0.40	13	19523	19246	19023	18746	18523	19135	18635	53	5680	500	13650	10	1	10575831	2008	6.77	1.20	12	0.01	2806.00	15777.00	39950	20230629	-52.47	17540	20240417	8.27	25600	-25.82	20240105	17540	8.27	20240417	39950	-52.47	20230629	17540	8.27	20240417	2.10	N	285490	500	52 억	42053	N	N	0	N	N
98	20240612	160933	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18970	-120	5	-0.63	208689010	10937	109.13	19150	19300	18800	24800	13370	19090	19081.01	0.40	-390	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2006	6.76	1.20	12	0.10	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	2.10	N	285490	500	52 억	42370	N	N	10	N	N
99	20240612	150944	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18960	-130	5	-0.68	207740820	10887	108.63	19150	19300	18800	24800	13370	19090	19081.55	0.40	-341	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2005	6.76	1.20	12	0.10	2806.00	15777.00	39950	20230629	-52.54	17540	20240417	8.10	25600	-25.94	20240105	17540	8.10	20240417	39950	-52.54	20230629	17540	8.10	20240417	2.10	N	285490	500	52 억	42370	N	N	10	N	N
100	20240612	140939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19000	-90	5	-0.47	171280460	8965	89.45	19150	19300	18800	24800	13370	19090	19105.46	0.40	267	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2009	6.77	1.20	12	0.08	2806.00	15777.00	39950	20230629	-52.44	17540	20240417	8.32	25600	-25.78	20240105	17540	8.32	20240417	39950	-52.44	20230629	17540	8.32	20240417	2.10	N	285490	500	52 억	42370	N	N	10	N	N
101	20240612	130940	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19010	-80	5	-0.42	163187150	8539	85.20	19150	19300	18800	24800	13370	19090	19110.80	0.40	334	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2010	6.77	1.20	12	0.08	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	2.10	N	285490	500	52 억	42370	N	N	10	N	N
102	20240612	120938	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18990	-100	5	-0.52	157049580	8216	81.98	19150	19300	18800	24800	13370	19090	19115.09	0.40	451	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2008	6.77	1.20	12	0.08	2806.00	15777.00	39950	20230629	-52.47	17540	20240417	8.27	25600	-25.82	20240105	17540	8.27	20240417	39950	-52.47	20230629	17540	8.27	20240417	2.10	N	285490	500	52 억	42370	N	N	10	N	N
103	20240612	110937	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19070	-20	5	-0.10	147770900	7728	77.11	19150	19300	18800	24800	13370	19090	19121.49	0.40	560	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2017	6.80	1.21	12	0.07	2806.00	15777.00	39950	20230629	-52.27	17540	20240417	8.72	25600	-25.51	20240105	17540	8.72	20240417	39950	-52.27	20230629	17540	8.72	20240417	2.10	N	285490	500	52 억	42370	N	N	10	N	N
104	20240612	100938	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19270	180	2	0.94	109559730	5740	57.27	19150	19280	18800	24800	13370	19090	19087.06	0.40	1058	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2038	6.87	1.22	12	0.05	2806.00	15777.00	39950	20230629	-51.76	17540	20240417	9.86	25600	-24.73	20240105	17540	9.86	20240417	39950	-51.76	20230629	17540	9.86	20240417	2.10	N	285490	500	52 억	42370	N	N	10	N	N
105	20240612	090941	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19120	30	2	0.16	7443740	390	3.89	19150	19150	18960	24800	13370	19090	19086.51	0.40	-378	19343	19216	19033	18906	18723	19125	18815	53	5710	500	13740	10	1	10575831	2022	6.81	1.21	12	0.00	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	2.10	N	285490	500	52 억	42370	N	N	10	N	N
106	20240610	160930	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19030	240	2	1.28	271288720	14259	83.45	18610	19200	18610	24400	13160	18790	19025.79	0.41	3453	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2013	6.78	1.21	12	0.13	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	2.04	N	285490	500	52 억	43754	N	N	97	N	N
107	20240610	150939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19130	340	2	1.81	259357340	13633	79.79	18610	19200	18610	24400	13160	18790	19024.23	0.41	3529	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2023	6.82	1.21	12	0.13	2806.00	15777.00	39950	20230629	-52.12	17540	20240417	9.06	25600	-25.27	20240105	17540	9.06	20240417	39950	-52.12	20230629	17540	9.06	20240417	2.04	N	285490	500	52 억	43754	N	N	393	N	N
108	20240610	140935	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19130	340	2	1.81	156568920	8265	48.37	18610	19190	18610	24400	13160	18790	18943.61	0.41	1791	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2023	6.82	1.21	12	0.08	2806.00	15777.00	39950	20230629	-52.12	17540	20240417	9.06	25600	-25.27	20240105	17540	9.06	20240417	39950	-52.12	20230629	17540	9.06	20240417	2.04	N	285490	500	52 억	43754	N	N	393	N	N
109	20240610	130931	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19120	330	2	1.76	145749080	7699	45.06	18610	19190	18610	24400	13160	18790	18930.91	0.41	1614	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2022	6.81	1.21	12	0.07	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	2.04	N	285490	500	52 억	43754	N	N	393	N	N
110	20240610	120933	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19050	260	2	1.38	131197440	6937	40.60	18610	19190	18610	24400	13160	18790	18912.71	0.41	1723	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2015	6.79	1.21	12	0.07	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	2.04	N	285490	500	52 억	43754	N	N	393	N	N
111	20240610	110934	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19090	300	2	1.60	108768200	5761	33.72	18610	19190	18610	24400	13160	18790	18880.09	0.41	1371	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	2019	6.80	1.21	12	0.05	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	2.04	N	285490	500	52 억	43754	N	N	393	N	N
112	20240610	100932	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	0	3	0.00	37599040	2012	11.78	18610	18800	18610	24400	13160	18790	18687.40	0.41	-294	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	1987	6.70	1.19	12	0.02	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.04	N	285490	500	52 억	43754	N	N	393	N	N
113	20240610	090939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18710	-80	5	-0.43	19221420	1032	6.04	18610	18800	18610	24400	13160	18790	18625.41	0.41	19	19110	18950	18780	18620	18450	18865	18535	53	5610	500	13520	10	1	10575831	1979	6.67	1.19	12	0.01	2806.00	15777.00	39950	20230629	-53.17	17540	20240417	6.67	25600	-26.91	20240105	17540	6.67	20240417	39950	-53.17	20230629	17540	6.67	20240417	2.04	N	285490	500	52 억	43754	N	N	393	N	N
114	20240607	161004	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18790	50	2	0.27	319694040	17086	71.65	18890	18940	18610	24350	13120	18740	18710.88	0.43	-4337	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1987	6.70	1.19	12	0.16	2806.00	15777.00	39950	20230629	-52.97	17540	20240417	7.13	25600	-26.60	20240105	17540	7.13	20240417	39950	-52.97	20230629	17540	7.13	20240417	2.04	N	285490	500	52 억	45639	N	N	393	N	N
115	20240607	151011	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18650	-90	5	-0.48	287575820	15372	64.46	18890	18940	18610	24350	13120	18740	18707.77	0.43	-4212	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1972	6.65	1.18	12	0.15	2806.00	15777.00	39950	20230629	-53.32	17540	20240417	6.33	25600	-27.15	20240105	17540	6.33	20240417	39950	-53.32	20230629	17540	6.33	20240417	2.04	N	285490	500	52 억	45639	N	N	20	N	N
116	20240607	141006	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18660	-80	5	-0.43	253714330	13557	56.85	18890	18940	18610	24350	13120	18740	18714.64	0.43	-3764	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1973	6.65	1.18	12	0.13	2806.00	15777.00	39950	20230629	-53.29	17540	20240417	6.39	25600	-27.11	20240105	17540	6.39	20240417	39950	-53.29	20230629	17540	6.39	20240417	2.04	N	285490	500	52 억	45639	N	N	20	N	N
117	20240607	131001	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18650	-90	5	-0.48	230667710	12322	51.67	18890	18940	18610	24350	13120	18740	18719.99	0.43	-3529	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1972	6.65	1.18	12	0.12	2806.00	15777.00	39950	20230629	-53.32	17540	20240417	6.33	25600	-27.15	20240105	17540	6.33	20240417	39950	-53.32	20230629	17540	6.33	20240417	2.04	N	285490	500	52 억	45639	N	N	20	N	N
118	20240607	121006	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18620	-120	5	-0.64	207655380	11089	46.50	18890	18940	18610	24350	13120	18740	18726.25	0.43	-3030	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1969	6.64	1.18	12	0.10	2806.00	15777.00	39950	20230629	-53.39	17540	20240417	6.16	25600	-27.27	20240105	17540	6.16	20240417	39950	-53.39	20230629	17540	6.16	20240417	2.04	N	285490	500	52 억	45639	N	N	20	N	N
119	20240607	110949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18710	-30	5	-0.16	102224520	5450	22.85	18890	18940	18700	24350	13120	18740	18756.79	0.43	-1052	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1979	6.67	1.19	12	0.05	2806.00	15777.00	39950	20230629	-53.17	17540	20240417	6.67	25600	-26.91	20240105	17540	6.67	20240417	39950	-53.17	20230629	17540	6.67	20240417	2.04	N	285490	500	52 억	45639	N	N	20	N	N
120	20240607	101005	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18830	90	2	0.48	23213980	1232	5.17	18890	18940	18750	24350	13120	18740	18842.52	0.43	-74	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	1991	6.71	1.19	12	0.01	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	2.04	N	285490	500	52 억	45639	N	N	20	N	N
121	20240607	091004	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18930	190	2	1.01	4342360	230	0.96	18890	18940	18750	24350	13120	18740	18879.83	0.43	-9	19046	18892	18776	18622	18506	18835	18565	53	5610	500	13490	10	1	10575831	2002	6.75	1.20	12	0.00	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	2.04	N	285490	500	52 억	45639	N	N	20	N	N
122	20240605	161002	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18740	-70	5	-0.37	447250910	23821	118.90	18860	18930	18660	24450	13170	18810	18775.49	0.44	-1061	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1982	6.68	1.19	12	0.23	2806.00	15777.00	39950	20230629	-53.09	17540	20240417	6.84	25600	-26.80	20240105	17540	6.84	20240417	39950	-53.09	20230629	17540	6.84	20240417	2.01	N	285490	500	52 억	46701	N	N	20	N	N
123	20240605	150959	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18710	-100	5	-0.53	441468990	23512	117.36	18860	18930	18670	24450	13170	18810	18776.33	0.44	-928	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1979	6.67	1.19	12	0.22	2806.00	15777.00	39950	20230629	-53.17	17540	20240417	6.67	25600	-26.91	20240105	17540	6.67	20240417	39950	-53.17	20230629	17540	6.67	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
124	20240605	141000	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18770	-40	5	-0.21	333899090	17759	88.64	18860	18930	18760	24450	13170	18810	18801.68	0.44	-539	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1985	6.69	1.19	12	0.17	2806.00	15777.00	39950	20230629	-53.02	17540	20240417	7.01	25600	-26.68	20240105	17540	7.01	20240417	39950	-53.02	20230629	17540	7.01	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
125	20240605	130959	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18780	-30	5	-0.16	304966540	16218	80.95	18860	18930	18760	24450	13170	18810	18804.20	0.44	-407	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1986	6.69	1.19	12	0.15	2806.00	15777.00	39950	20230629	-52.99	17540	20240417	7.07	25600	-26.64	20240105	17540	7.07	20240417	39950	-52.99	20230629	17540	7.07	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
126	20240605	120957	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	0	3	0.00	276886130	14724	73.50	18860	18930	18760	24450	13170	18810	18805.09	0.44	214	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1989	6.70	1.19	12	0.14	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
127	20240605	110958	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18820	10	2	0.05	250355500	13314	66.46	18860	18930	18760	24450	13170	18810	18803.93	0.44	163	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1990	6.71	1.19	12	0.13	2806.00	15777.00	39950	20230629	-52.89	17540	20240417	7.30	25600	-26.48	20240105	17540	7.30	20240417	39950	-52.89	20230629	17540	7.30	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
128	20240605	100956	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18770	-40	5	-0.21	109078770	5795	28.93	18860	18930	18770	24450	13170	18810	18822.91	0.44	-2095	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	1985	6.69	1.19	12	0.05	2806.00	15777.00	39950	20230629	-53.02	17540	20240417	7.01	25600	-26.68	20240105	17540	7.01	20240417	39950	-53.02	20230629	17540	7.01	20240417	2.01	N	285490	500	52 억	46701	N	N	19	N	N
129	20240605	090955	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18930	120	2	0.64	3400320	180	0.90	18860	18930	18860	24450	13170	18810	18890.67	0.44	-55	19463	19136	18963	18636	18463	19050	18550	53	5640	500	13540	10	1	10575831	2002	6.75	1.20	12	0.00	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	2.01	N	285490	500	52 억	46701	N	N	19	N	N
130	20240604	160947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18810	-480	5	-2.49	379607710	19976	124.19	19150	19290	18790	25050	13510	19290	19003.50	0.51	-6839	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	1989	6.70	1.19	12	0.19	2806.00	15777.00	39950	20230629	-52.92	17540	20240417	7.24	25600	-26.52	20240105	17540	7.24	20240417	39950	-52.92	20230629	17540	7.24	20240417	2.06	N	285490	500	52 억	53540	N	N	19	N	N
131	20240604	150948	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18800	-490	5	-2.54	361293470	19003	118.14	19150	19290	18790	25050	13510	19290	19012.44	0.51	-6184	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	1988	6.70	1.19	12	0.18	2806.00	15777.00	39950	20230629	-52.94	17540	20240417	7.18	25600	-26.56	20240105	17540	7.18	20240417	39950	-52.94	20230629	17540	7.18	20240417	2.06	N	285490	500	52 억	53540	N	N	26	N	N
132	20240604	140951	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	18960	-330	5	-1.71	268432190	14090	87.60	19150	19290	18950	25050	13510	19290	19051.26	0.51	-4127	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2005	6.76	1.20	12	0.13	2806.00	15777.00	39950	20230629	-52.54	17540	20240417	8.10	25600	-25.94	20240105	17540	8.10	20240417	39950	-52.54	20230629	17540	8.10	20240417	2.06	N	285490	500	52 억	53540	N	N	26	N	N
133	20240604	130947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19040	-250	5	-1.30	174690130	9159	56.94	19150	19290	19010	25050	13510	19290	19073.06	0.51	-2007	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2014	6.79	1.21	12	0.09	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	2.06	N	285490	500	52 억	53540	N	N	26	N	N
134	20240604	120945	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19070	-220	5	-1.14	135506700	7103	44.16	19150	19290	19010	25050	13510	19290	19077.39	0.51	-1413	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2017	6.80	1.21	12	0.07	2806.00	15777.00	39950	20230629	-52.27	17540	20240417	8.72	25600	-25.51	20240105	17540	8.72	20240417	39950	-52.27	20230629	17540	8.72	20240417	2.06	N	285490	500	52 억	53540	N	N	26	N	N
135	20240604	110943	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19080	-210	5	-1.09	106300070	5572	34.64	19150	19290	19010	25050	13510	19290	19077.54	0.51	-1196	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2018	6.80	1.21	12	0.05	2806.00	15777.00	39950	20230629	-52.24	17540	20240417	8.78	25600	-25.47	20240105	17540	8.78	20240417	39950	-52.24	20230629	17540	8.78	20240417	2.06	N	285490	500	52 억	53540	N	N	26	N	N
136	20240604	100945	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19140	-150	5	-0.78	85854380	4500	27.98	19150	19290	19010	25050	13510	19290	19078.75	0.51	-876	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2024	6.82	1.21	12	0.04	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	2.06	N	285490	500	52 억	53540	N	N	26	N	N
137	20240604	090944	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19280	-10	5	-0.05	21871530	1142	7.10	19150	19290	19120	25050	13510	19290	19151.95	0.51	42	19670	19480	19300	19110	18930	19575	19205	53	5760	500	13880	10	1	10575831	2039	6.87	1.22	12	0.01	2806.00	15777.00	39950	20230629	-51.74	17540	20240417	9.92	25600	-24.69	20240105	17540	9.92	20240417	39950	-51.74	20230629	17540	9.92	20240417	2.06	N	285490	500	52 억	53540	N	N	26	N	N
138	20240603	160934	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19290	150	2	0.78	308673280	16085	244.12	19140	19490	19120	24850	13400	19140	19190.14	0.46	5255	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2040	6.87	1.22	12	0.15	2806.00	15777.00	39950	20230629	-51.71	17540	20240417	9.98	25600	-24.65	20240105	17540	9.98	20240417	39950	-51.71	20230629	17540	9.98	20240417	2.08	N	285490	500	52 억	48625	N	N	26	N	N
139	20240603	150935	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19150	10	2	0.05	274240780	14288	216.85	19140	19490	19120	24850	13400	19140	19193.79	0.46	4201	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2025	6.82	1.21	12	0.14	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	2.08	N	285490	500	52 억	48625	N	N	0	N	N
140	20240603	140935	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19450	310	2	1.62	178936060	9323	141.49	19140	19490	19120	24850	13400	19140	19192.99	0.46	3532	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2057	6.93	1.23	12	0.09	2806.00	15777.00	39950	20230629	-51.31	17540	20240417	10.89	25600	-24.02	20240105	17540	10.89	20240417	39950	-51.31	20230629	17540	10.89	20240417	2.08	N	285490	500	52 억	48625	N	N	0	N	N
141	20240603	130935	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19200	60	2	0.31	100624430	5253	79.72	19140	19240	19120	24850	13400	19140	19155.62	0.46	768	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2031	6.84	1.22	12	0.05	2806.00	15777.00	39950	20230629	-51.94	17540	20240417	9.46	25600	-25.00	20240105	17540	9.46	20240417	39950	-51.94	20230629	17540	9.46	20240417	2.08	N	285490	500	52 억	48625	N	N	0	N	N
142	20240603	120934	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19130	-10	5	-0.05	96359870	5031	76.35	19140	19240	19120	24850	13400	19140	19153.23	0.46	728	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2023	6.82	1.21	12	0.05	2806.00	15777.00	39950	20230629	-52.12	17540	20240417	9.06	25600	-25.27	20240105	17540	9.06	20240417	39950	-52.12	20230629	17540	9.06	20240417	2.08	N	285490	500	52 억	48625	N	N	0	N	N
143	20240603	110929	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19180	40	2	0.21	50074680	2616	39.70	19140	19200	19120	24850	13400	19140	19141.70	0.46	-696	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2028	6.84	1.22	12	0.02	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	2.08	N	285490	500	52 억	48625	N	N	0	N	N
144	20240603	100924	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19120	-20	5	-0.10	25250140	1319	20.02	19140	19200	19120	24850	13400	19140	19143.40	0.46	-440	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2022	6.81	1.21	12	0.01	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	2.08	N	285490	500	52 억	48625	N	N	0	N	N
145	20240603	090924	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19170	30	2	0.16	2413350	126	1.91	19140	19170	19140	24850	13400	19140	19153.90	0.46	-42	19540	19340	19200	19000	18860	19270	18930	53	5710	500	13780	10	1	10575831	2027	6.83	1.22	12	0.00	2806.00	15777.00	39950	20230629	-52.02	17540	20240417	9.29	25600	-25.12	20240105	17540	9.29	20240417	39950	-52.02	20230629	17540	9.29	20240417	2.08	N	285490	500	52 억	48625	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History