KissMeData/285490/price/prices-20240501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	20240531	161129	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19140	-60	5	-0.31	126205470	6589	48.17	19200	19400	19060	24950	13440	19200	19153.96	0.47	-1046	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2024	6.82	1.21	12	0.06	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	2.07	N	285490	500	52 억	49669	N	N	0	N	N
3	20240531	151130	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19070	-130	5	-0.68	119985510	6264	45.80	19200	19400	19060	24950	13440	19200	19154.77	0.47	-867	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2017	6.80	1.21	12	0.06	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	2.07	N	285490	500	52 억	49669	N	N	0	N	N
4	20240531	141128	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19120	-80	5	-0.42	71801500	3741	27.35	19200	19400	19120	24950	13440	19200	19193.13	0.47	-399	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2022	6.81	1.21	12	0.04	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	2.07	N	285490	500	52 억	49669	N	N	0	N	N
5	20240531	131132	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19160	-40	5	-0.21	45180930	2351	17.19	19200	19400	19120	24950	13440	19200	19217.75	0.47	-305	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2026	6.83	1.21	12	0.02	2806.00	15777.00	39950	20230629	-52.04	17540	20240417	9.24	25600	-25.16	20240105	17540	9.24	20240417	39950	-52.04	20230629	17540	9.24	20240417	2.07	N	285490	500	52 억	49669	N	N	0	N	N
6	20240531	121133	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19230	30	2	0.16	41918420	2181	15.95	19200	19400	19120	24950	13440	19200	19219.82	0.47	-278	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2034	6.85	1.22	12	0.02	2806.00	15777.00	39950	20230629	-51.86	17540	20240417	9.64	25600	-24.88	20240105	17540	9.64	20240417	39950	-51.86	20230629	17540	9.64	20240417	2.07	N	285490	500	52 억	49669	N	N	0	N	N
7	20240531	111131	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19220	20	2	0.10	37330220	1942	14.20	19200	19400	19120	24950	13440	19200	19222.56	0.47	-301	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2033	6.85	1.22	12	0.02	2806.00	15777.00	39950	20230629	-51.89	17540	20240417	9.58	25600	-24.92	20240105	17540	9.58	20240417	39950	-51.89	20230629	17540	9.58	20240417	2.07	N	285490	500	52 억	49669	N	N	0	N	N
8	20240531	101127	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19300	100	2	0.52	21317600	1108	8.10	19200	19400	19120	24950	13440	19200	19239.71	0.47	-242	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2041	6.88	1.22	12	0.01	2806.00	15777.00	39950	20230629	-51.69	17540	20240417	10.03	25600	-24.61	20240105	17540	10.03	20240417	39950	-51.69	20230629	17540	10.03	20240417	2.07	N	285490	500	52 억	49669	N	N	0	N	N
9	20240531	091133	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19360	160	2	0.83	3295150	171	1.25	19200	19400	19200	24950	13440	19200	19269.88	0.47	18	19800	19500	19250	18950	18700	19375	18825	53	5750	500	13820	10	1	10575831	2047	6.90	1.23	12	0.00	2806.00	15777.00	39950	20230629	-51.54	17540	20240417	10.38	25600	-24.38	20240105	17540	10.38	20240417	39950	-51.54	20230629	17540	10.38	20240417	2.07	N	285490	500	52 억	49669	N	N	0	N	N
10	20240530	161126	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19200	-170	5	-0.88	257466270	13362	58.80	19490	19550	19000	25150	13560	19370	19268.54	0.48	-601	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2031	6.84	1.22	12	0.13	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	50270	N	N	0	N	N
11	20240530	151126	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19230	-140	5	-0.72	249451180	12945	56.96	19490	19550	19000	25150	13560	19370	19270.08	0.48	-557	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2034	6.85	1.22	12	0.12	2806.00	15777.00	39950	20230629	-51.86	17540	20240417	9.64	25600	-24.88	20240105	17540	9.64	20240417	39950	-51.86	20230629	17540	9.64	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
12	20240530	141125	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19230	-140	5	-0.72	217155230	11265	49.57	19490	19550	19000	25150	13560	19370	19276.98	0.48	-1470	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2034	6.85	1.22	12	0.11	2806.00	15777.00	39950	20230629	-51.86	17540	20240417	9.64	25600	-24.88	20240105	17540	9.64	20240417	39950	-51.86	20230629	17540	9.64	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
13	20240530	131127	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19260	-110	5	-0.57	195558180	10143	44.63	19490	19550	19000	25150	13560	19370	19280.11	0.48	-1406	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2037	6.86	1.22	12	0.10	2806.00	15777.00	39950	20230629	-51.79	17540	20240417	9.81	25600	-24.77	20240105	17540	9.81	20240417	39950	-51.79	20230629	17540	9.81	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
14	20240530	121124	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19260	-110	5	-0.57	156726860	8127	35.76	19490	19550	19000	25150	13560	19370	19284.71	0.48	-1997	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2037	6.86	1.22	12	0.08	2806.00	15777.00	39950	20230629	-51.79	17540	20240417	9.81	25600	-24.77	20240105	17540	9.81	20240417	39950	-51.79	20230629	17540	9.81	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
15	20240530	111125	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19310	-60	5	-0.31	118014460	6119	26.93	19490	19550	19000	25150	13560	19370	19286.56	0.48	-1985	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2042	6.88	1.22	12	0.06	2806.00	15777.00	39950	20230629	-51.66	17540	20240417	10.09	25600	-24.57	20240105	17540	10.09	20240417	39950	-51.66	20230629	17540	10.09	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
16	20240530	101128	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19280	-90	5	-0.46	100543270	5214	22.94	19490	19550	19000	25150	13560	19370	19283.33	0.48	-2091	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2039	6.87	1.22	12	0.05	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	2.08	N	285490	500	52 억	50270	N	N	0	N	N
17	20240530	091126	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19100	-270	5	-1.39	42041460	2187	9.62	19490	19550	19000	25150	13560	19370	19223.35	0.48	-136	20650	20010	19560	18920	18470	19785	18695	53	5780	500	13940	10	1	10575831	2020	6.81	1.21	12	0.02	2806.00	15777.00	39950	20230629	-52.19	17540	20240417	8.89	25600	-25.39	20240105	17540	8.89	20240417	39950	-52.19	20230629	17540	8.89	20240417	2.08	N	285490	500	52 억	50270	N	N	0	N	N
18	20240529	161117	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19370	-580	5	-2.91	443882100	22691	240.96	19960	20200	19110	25900	13970	19950	19563.22	0.48	-755	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2049	6.90	1.23	12	0.21	2806.00	15777.00	39950	20230629	-51.51	17540	20240417	10.43	25600	-24.34	20240105	17540	10.43	20240417	39950	-51.51	20230629	17540	10.43	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
19	20240529	151116	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19270	-680	5	-3.41	413152620	21098	224.04	19960	20200	19110	25900	13970	19950	19582.55	0.48	-532	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2038	6.87	1.22	12	0.20	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	2.07	N	285490	500	52 억	51018	N	N	0	N	N
20	20240529	141117	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19870	-80	5	-0.40	157524320	7893	83.82	19960	20200	19860	25900	13970	19950	19957.47	0.48	-2922	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2101	7.08	1.26	12	0.07	2806.00	15777.00	39950	20230629	-50.26	17540	20240417	13.28	25600	-22.38	20240105	17540	13.28	20240417	39950	-50.26	20230629	17540	13.28	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
21	20240529	131119	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19940	-10	5	-0.05	105052290	5256	55.81	19960	20200	19930	25900	13970	19950	19987.12	0.48	-1461	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2109	7.11	1.26	12	0.05	2806.00	15777.00	39950	20230629	-50.09	17540	20240417	13.68	25600	-22.11	20240105	17540	13.68	20240417	39950	-50.09	20230629	17540	13.68	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
22	20240529	121118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	0	3	0.00	79373730	3968	42.14	19960	20200	19930	25900	13970	19950	20003.46	0.48	-1172	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2110	7.11	1.26	12	0.04	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
23	20240529	111118	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	0	3	0.00	64116900	3204	34.02	19960	20200	19930	25900	13970	19950	20011.52	0.48	-780	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2110	7.11	1.26	12	0.03	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
24	20240529	101111	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	0	3	0.00	54961400	2745	29.15	19960	20200	19940	25900	13970	19950	20022.37	0.48	-844	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	10	1	10575831	2110	7.11	1.26	12	0.03	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
25	20240529	091113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20150	200	2	1.00	11105870	553	5.87	19960	20200	19960	25900	13970	19950	20082.95	0.48	-346	20690	20320	20080	19710	19470	20255	19645	53	5950	500	14360	50	1	10575831	2131	7.18	1.28	12	0.01	2806.00	15777.00	39950	20230629	-49.56	17540	20240417	14.88	25600	-21.29	20240105	17540	14.88	20240417	39950	-49.56	20230629	17540	14.88	20240417	2.07	N	285490	500	52 억	51018	N	N	0	N	N
26	20240528	161109	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	0	3	0.00	188192020	9411	55.94	19950	20450	19840	25900	13970	19950	19997.03	0.50	-2282	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2110	7.11	1.26	12	0.09	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
27	20240528	151111	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19860	-90	5	-0.45	178793260	8939	53.14	19950	20450	19840	25900	13970	19950	20001.48	0.50	-2048	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2100	7.08	1.26	12	0.08	2806.00	15777.00	39950	20230629	-50.29	17540	20240417	13.23	25600	-22.42	20240105	17540	13.23	20240417	39950	-50.29	20230629	17540	13.23	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
28	20240528	141114	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19920	-30	5	-0.15	145272330	7253	43.12	19950	20450	19840	25900	13970	19950	20029.27	0.50	-1843	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2107	7.10	1.26	12	0.07	2806.00	15777.00	39950	20230629	-50.14	17540	20240417	13.57	25600	-22.19	20240105	17540	13.57	20240417	39950	-50.14	20230629	17540	13.57	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
29	20240528	131109	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19850	-100	5	-0.50	131161990	6543	38.90	19950	20450	19850	25900	13970	19950	20046.15	0.50	-1356	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2099	7.07	1.26	12	0.06	2806.00	15777.00	39950	20230629	-50.31	17540	20240417	13.17	25600	-22.46	20240105	17540	13.17	20240417	39950	-50.31	20230629	17540	13.17	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
30	20240528	121109	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	0	3	0.00	97306810	4842	28.78	19950	20450	19930	25900	13970	19950	20096.41	0.50	-757	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2110	7.11	1.26	12	0.05	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
31	20240528	111054	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19990	40	2	0.20	77859090	3867	22.99	19950	20450	19930	25900	13970	19950	20134.24	0.50	-70	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	10	1	10575831	2114	7.12	1.27	12	0.04	2806.00	15777.00	39950	20230629	-49.96	17540	20240417	13.97	25600	-21.91	20240105	17540	13.97	20240417	39950	-49.96	20230629	17540	13.97	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
32	20240528	101110	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20100	150	2	0.75	50145530	2479	14.74	19950	20450	19950	25900	13970	19950	20228.13	0.50	73	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	50	1	10575831	2126	7.16	1.27	12	0.02	2806.00	15777.00	39950	20230629	-49.69	17540	20240417	14.60	25600	-21.48	20240105	17540	14.60	20240417	39950	-49.69	20230629	17540	14.60	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
33	20240528	091113	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20400	450	2	2.26	23575280	1166	6.93	19950	20400	19950	25900	13970	19950	20218.94	0.50	84	20650	20300	20050	19700	19450	20175	19575	53	5950	500	14360	50	1	10575831	2157	7.27	1.29	12	0.01	2806.00	15777.00	39950	20230629	-48.94	17540	20240417	16.31	25600	-20.31	20240105	17540	16.31	20240417	39950	-48.94	20230629	17540	16.31	20240417	2.09	N	285490	500	52 억	53300	N	N	0	N	N
34	20240527	161055	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19950	-150	5	-0.75	334652800	16735	100.11	20150	20400	19800	26100	14100	20100	19997.07	0.53	-2167	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	10	1	10575831	2110	7.11	1.26	12	0.16	2806.00	15777.00	39950	20230629	-50.06	17540	20240417	13.74	25600	-22.07	20240105	17540	13.74	20240417	39950	-50.06	20230629	17540	13.74	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
35	20240527	151112	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20150	50	2	0.25	314255160	15715	94.01	20150	20400	19800	26100	14100	20100	19997.03	0.53	-1977	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	50	1	10575831	2131	7.18	1.28	12	0.15	2806.00	15777.00	39950	20230629	-49.56	17540	20240417	14.88	25600	-21.29	20240105	17540	14.88	20240417	39950	-49.56	20230629	17540	14.88	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
36	20240527	141108	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20250	150	2	0.75	288432360	14440	86.38	20150	20350	19800	26100	14100	20100	19974.38	0.53	-1943	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	50	1	10575831	2142	7.22	1.28	12	0.14	2806.00	15777.00	39950	20230629	-49.31	17540	20240417	15.45	25600	-20.90	20240105	17540	15.45	20240417	39950	-49.31	20230629	17540	15.45	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
37	20240527	131108	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19980	-120	5	-0.60	253949660	12716	76.07	20150	20350	19800	26100	14100	20100	19970.69	0.53	-2016	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	10	1	10575831	2113	7.12	1.27	12	0.12	2806.00	15777.00	39950	20230629	-49.99	17540	20240417	13.91	25600	-21.95	20240105	17540	13.91	20240417	39950	-49.99	20230629	17540	13.91	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
38	20240527	121108	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19930	-170	5	-0.85	247503810	12393	74.13	20150	20350	19800	26100	14100	20100	19971.07	0.53	-1847	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	10	1	10575831	2108	7.10	1.26	12	0.12	2806.00	15777.00	39950	20230629	-50.11	17540	20240417	13.63	25600	-22.15	20240105	17540	13.63	20240417	39950	-50.11	20230629	17540	13.63	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
39	20240527	111107	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	19860	-240	5	-1.19	185545360	9274	55.48	20150	20350	19860	26100	14100	20100	20006.87	0.53	-2137	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	10	1	10575831	2100	7.08	1.26	12	0.09	2806.00	15777.00	39950	20230629	-50.29	17540	20240417	13.23	25600	-22.42	20240105	17540	13.23	20240417	39950	-50.29	20230629	17540	13.23	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
40	20240527	101106	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20100	0	3	0.00	57347500	2844	17.01	20150	20350	20050	26100	14100	20100	20164.79	0.53	-818	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	50	1	10575831	2126	7.16	1.27	12	0.03	2806.00	15777.00	39950	20230629	-49.69	17540	20240417	14.60	25600	-21.48	20240105	17540	14.60	20240417	39950	-49.69	20230629	17540	14.60	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
41	20240527	091108	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20350	250	2	1.24	11358900	561	3.36	20150	20350	20150	26100	14100	20100	20252.49	0.53	-154	20966	20532	20316	19882	19666	20425	19775	53	6000	500	14470	50	1	10575831	2152	7.25	1.29	12	0.01	2806.00	15777.00	39950	20230629	-49.06	17540	20240417	16.02	25600	-20.51	20240105	17540	16.02	20240417	39950	-49.06	20230629	17540	16.02	20240417	2.14	N	285490	500	52 억	55564	N	N	1	N	N
42	20240524	161006	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20100	-600	5	-2.90	336566950	16516	50.47	20700	20750	20100	26900	14500	20700	20378.61	0.56	-3337	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2126	7.16	1.27	12	0.16	2806.00	15777.00	39950	20230629	-49.69	17540	20240417	14.60	25600	-21.48	20240105	17540	14.60	20240417	39950	-49.69	20230629	17540	14.60	20240417	2.11	N	285490	500	52 억	58861	N	N	1	N	N
43	20240524	151007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20200	-500	5	-2.42	307729350	15082	46.09	20700	20750	20200	26900	14500	20700	20403.75	0.56	-2887	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2136	7.20	1.28	12	0.14	2806.00	15777.00	39950	20230629	-49.44	17540	20240417	15.17	25600	-21.09	20240105	17540	15.17	20240417	39950	-49.44	20230629	17540	15.17	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
44	20240524	141013	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20400	-300	5	-1.45	215724750	10548	32.24	20700	20750	20350	26900	14500	20700	20451.72	0.56	242	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2157	7.27	1.29	12	0.10	2806.00	15777.00	39950	20230629	-48.94	17540	20240417	16.31	25600	-20.31	20240105	17540	16.31	20240417	39950	-48.94	20230629	17540	16.31	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
45	20240524	131007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20400	-300	5	-1.45	175136100	8560	26.16	20700	20750	20350	26900	14500	20700	20459.82	0.56	319	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2157	7.27	1.29	12	0.08	2806.00	15777.00	39950	20230629	-48.94	17540	20240417	16.31	25600	-20.31	20240105	17540	16.31	20240417	39950	-48.94	20230629	17540	16.31	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
46	20240524	121010	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	-200	5	-0.97	153630600	7508	22.94	20700	20750	20350	26900	14500	20700	20462.25	0.56	971	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2168	7.31	1.30	12	0.07	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
47	20240524	111007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20450	-250	5	-1.21	140084500	6846	20.92	20700	20750	20350	26900	14500	20700	20462.24	0.56	868	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2163	7.29	1.30	12	0.06	2806.00	15777.00	39950	20230629	-48.81	17540	20240417	16.59	25600	-20.12	20240105	17540	16.59	20240417	39950	-48.81	20230629	17540	16.59	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
48	20240524	101014	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	-200	5	-0.97	103602500	5063	15.47	20700	20750	20350	26900	14500	20700	20462.67	0.56	734	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2168	7.31	1.30	12	0.05	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
49	20240524	091008	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20700	0	3	0.00	6271600	303	0.93	20700	20700	20550	26900	14500	20700	20698.35	0.56	-1	21633	21166	20783	20316	19933	20975	20125	53	6200	500	14900	50	1	10575831	2189	7.38	1.31	12	0.00	2806.00	15777.00	39950	20230629	-48.19	17540	20240417	18.02	25600	-19.14	20240105	17540	18.02	20240417	39950	-48.19	20230629	17540	18.02	20240417	2.11	N	285490	500	52 억	58861	N	N	109	N	N
50	20240523	161006	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20700	-50	5	-0.24	682198100	32715	61.65	20800	21250	20400	26950	14550	20750	20854.48	0.53	2986	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2189	7.38	1.31	12	0.31	2806.00	15777.00	39950	20230629	-48.19	17540	20240417	18.02	25600	-19.14	20240105	17540	18.02	20240417	39950	-48.19	20230629	17540	18.02	20240417	2.14	N	285490	500	52 억	55937	N	N	109	N	N
51	20240523	151008	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	100	2	0.48	655654750	31435	59.23	20800	21250	20400	26950	14550	20750	20857.48	0.53	3019	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2205	7.43	1.32	12	0.30	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
52	20240523	141011	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	350	2	1.69	560724700	26894	50.68	20800	21250	20400	26950	14550	20750	20849.43	0.53	2445	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2232	7.52	1.34	12	0.25	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
53	20240523	131011	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	150	2	0.72	361110700	17383	32.76	20800	21100	20400	26950	14550	20750	20773.78	0.53	-670	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2210	7.45	1.32	12	0.16	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
54	20240523	121007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	0	3	0.00	301706750	14520	27.36	20800	21100	20400	26950	14550	20750	20778.70	0.53	-25	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2194	7.39	1.32	12	0.14	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
55	20240523	111004	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	150	2	0.72	186483550	8984	16.93	20800	21100	20400	26950	14550	20750	20757.30	0.53	405	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2210	7.45	1.32	12	0.08	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
56	20240523	101007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	100	2	0.48	119026750	5761	10.86	20800	21100	20400	26950	14550	20750	20660.78	0.53	-530	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2205	7.43	1.32	12	0.05	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
57	20240523	091011	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	-250	5	-1.20	44113750	2137	4.03	20800	21100	20400	26950	14550	20750	20642.84	0.53	-860	21816	21282	20966	20432	20116	21125	20275	53	6200	500	14940	50	1	10575831	2168	7.31	1.30	12	0.02	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.14	N	285490	500	52 억	55937	N	N	45	N	N
58	20240522	160956	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	-650	5	-3.04	1115581500	53051	46.01	21400	21500	20650	27800	15000	21400	21027.67	0.72	-19421	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2194	7.39	1.32	12	0.50	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.13	N	285490	500	52 억	75778	N	N	45	N	N
59	20240522	151004	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	-550	5	-2.57	1054506350	50113	43.46	21400	21500	20700	27800	15000	21400	21041.22	0.72	-18307	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2205	7.43	1.32	12	0.47	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
60	20240522	141004	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21200	-200	5	-0.93	873852850	41507	36.00	21400	21500	20700	27800	15000	21400	21051.56	0.72	-13423	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2242	7.56	1.34	12	0.39	2806.00	15777.00	39950	20230629	-46.93	17540	20240417	20.87	25600	-17.19	20240105	17540	20.87	20240417	39950	-46.93	20230629	17540	20.87	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
61	20240522	131001	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-400	5	-1.87	635179400	30275	26.26	21400	21500	20700	27800	15000	21400	20977.69	0.72	-9779	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2221	7.48	1.33	12	0.29	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
62	20240522	121120	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	-500	5	-2.34	504537550	24005	20.82	21400	21500	20700	27800	15000	21400	21014.99	0.72	-9095	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2210	7.45	1.32	12	0.23	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
63	20240522	111007	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-600	5	-2.80	401832850	19070	16.54	21400	21500	20750	27800	15000	21400	21068.18	0.72	-6524	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2200	7.41	1.32	12	0.18	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
64	20240522	101003	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-400	5	-1.87	219370300	10381	9.00	21400	21500	20900	27800	15000	21400	21126.93	0.72	-1313	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2221	7.48	1.33	12	0.10	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
65	20240522	091005	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21200	-200	5	-0.93	91044750	4281	3.71	21400	21500	21050	27800	15000	21400	21261.03	0.72	-1005	22800	22100	21100	20400	19400	22450	20750	53	6400	500	15400	50	1	10575831	2242	7.56	1.34	12	0.04	2806.00	15777.00	39950	20230629	-46.93	17540	20240417	20.87	25600	-17.19	20240105	17540	20.87	20240417	39950	-46.93	20230629	17540	20.87	20240417	2.13	N	285490	500	52 억	75778	N	N	10	N	N
66	20240521	160949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21400	950	2	4.65	2406746650	114590	374.20	20250	21800	20100	26550	14350	20450	21003.07	0.76	-4913	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2263	7.63	1.36	12	1.08	2806.00	15777.00	39950	20230629	-46.43	17540	20240417	22.01	25600	-16.41	20240105	17540	22.01	20240417	39950	-46.43	20230629	17540	22.01	20240417	2.14	N	285490	500	52 억	80714	N	N	10	N	N
67	20240521	151000	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21300	850	2	4.16	2288089000	109028	356.03	20250	21800	20100	26550	14350	20450	20986.25	0.76	-4345	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2253	7.59	1.35	12	1.03	2806.00	15777.00	39950	20230629	-46.68	17540	20240417	21.44	25600	-16.80	20240105	17540	21.44	20240417	39950	-46.68	20230629	17540	21.44	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
68	20240521	141000	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	50	2	0.24	1027630900	49911	162.99	20250	21100	20100	26550	14350	20450	20589.27	0.76	-7579	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2168	7.31	1.30	12	0.47	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
69	20240521	130959	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20400	-50	5	-0.24	271421600	13297	43.42	20250	20650	20100	26550	14350	20450	20412.24	0.76	778	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2157	7.27	1.29	12	0.13	2806.00	15777.00	39950	20230629	-48.94	17540	20240417	16.31	25600	-20.31	20240105	17540	16.31	20240417	39950	-48.94	20230629	17540	16.31	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
70	20240521	120957	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20450	0	3	0.00	243776350	11941	38.99	20250	20650	20100	26550	14350	20450	20415.07	0.76	1781	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2163	7.29	1.30	12	0.11	2806.00	15777.00	39950	20230629	-48.81	17540	20240417	16.59	25600	-20.12	20240105	17540	16.59	20240417	39950	-48.81	20230629	17540	16.59	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
71	20240521	110957	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	50	2	0.24	190775950	9347	30.52	20250	20650	20100	26550	14350	20450	20410.39	0.76	2802	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2168	7.31	1.30	12	0.09	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
72	20240521	100958	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20550	100	2	0.49	161009300	7896	25.78	20250	20650	20100	26550	14350	20450	20391.25	0.76	2984	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2173	7.32	1.30	12	0.07	2806.00	15777.00	39950	20230629	-48.56	17540	20240417	17.16	25600	-19.73	20240105	17540	17.16	20240417	39950	-48.56	20230629	17540	17.16	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
73	20240521	090954	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20200	-250	5	-1.22	53533800	2646	8.64	20250	20550	20100	26550	14350	20450	20231.97	0.76	1093	21250	20850	20600	20200	19950	20725	20075	53	6100	500	14720	50	1	10575831	2136	7.20	1.28	12	0.03	2806.00	15777.00	39950	20230629	-49.44	17540	20240417	15.17	25600	-21.09	20240105	17540	15.17	20240417	39950	-49.44	20230629	17540	15.17	20240417	2.14	N	285490	500	52 억	80714	N	N	242	N	N
74	20240517	161000	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	0	3	0.00	850922750	40718	88.20	20850	21150	20600	27150	14650	20900	20897.95	0.87	520	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2210	7.45	1.32	12	0.39	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.17	N	285490	500	52 억	91826	N	N	191	N	N
75	20240517	151003	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20950	50	2	0.24	808576750	38691	83.81	20850	21150	20600	27150	14650	20900	20898.31	0.87	806	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2216	7.47	1.33	12	0.37	2806.00	15777.00	39950	20230629	-47.56	17540	20240417	19.44	25600	-18.16	20240105	17540	19.44	20240417	39950	-47.56	20230629	17540	19.44	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
76	20240517	140954	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	-50	5	-0.24	504580200	24243	52.51	20850	21000	20600	27150	14650	20900	20813.17	0.87	3937	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2205	7.43	1.32	12	0.23	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
77	20240517	130947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-100	5	-0.48	445449250	21401	46.36	20850	21000	20600	27150	14650	20900	20814.11	0.87	4585	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2200	7.41	1.32	12	0.20	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
78	20240517	120948	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	0	3	0.00	368967050	17721	38.38	20850	21000	20600	27150	14650	20900	20820.56	0.87	4689	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2210	7.45	1.32	12	0.17	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
79	20240517	110948	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	0	3	0.00	242753600	11680	25.30	20850	21000	20600	27150	14650	20900	20782.95	0.87	3471	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2210	7.45	1.32	12	0.11	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
80	20240517	100943	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	0	3	0.00	171277400	8262	17.90	20850	20950	20600	27150	14650	20900	20729.19	0.87	2008	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2210	7.45	1.32	12	0.08	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
81	20240517	090949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-100	5	-0.48	51195850	2471	5.35	20850	20950	20600	27150	14650	20900	20713.00	0.87	194	21933	21416	21083	20566	20233	21250	20400	53	6250	500	15040	50	1	10575831	2200	7.41	1.32	12	0.02	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.17	N	285490	500	52 억	91826	N	N	2	N	N
82	20240516	160940	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	-450	5	-2.11	975863300	46093	127.62	21600	21600	20750	27750	14950	21350	21173.46	0.92	-5563	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2210	7.45	1.32	12	0.44	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.18	N	285490	500	52 억	97262	N	N	2	N	N
83	20240516	150938	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20950	-400	5	-1.87	853926350	40248	111.43	21600	21600	20850	27750	14950	21350	21216.62	0.92	-5420	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2216	7.47	1.33	12	0.38	2806.00	15777.00	39950	20230629	-47.56	17540	20240417	19.44	25600	-18.16	20240105	17540	19.44	20240417	39950	-47.56	20230629	17540	19.44	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
84	20240516	140945	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21150	-200	5	-0.94	563059650	26572	73.57	21600	21600	20850	27750	14950	21350	21189.96	0.92	-1263	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2237	7.54	1.34	12	0.25	2806.00	15777.00	39950	20230629	-47.06	17540	20240417	20.58	25600	-17.38	20240105	17540	20.58	20240417	39950	-47.06	20230629	17540	20.58	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
85	20240516	130939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	-450	5	-2.11	476804350	22466	62.20	21600	21600	20900	27750	14950	21350	21223.38	0.92	-1235	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2210	7.45	1.32	12	0.21	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
86	20240516	120937	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21200	-150	5	-0.70	400354000	18822	52.11	21600	21600	20950	27750	14950	21350	21270.53	0.92	-1136	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2242	7.56	1.34	12	0.18	2806.00	15777.00	39950	20230629	-46.93	17540	20240417	20.87	25600	-17.19	20240105	17540	20.87	20240417	39950	-46.93	20230629	17540	20.87	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
87	20240516	110935	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	-250	5	-1.17	316913300	14863	41.15	21600	21600	21100	27750	14950	21350	21322.30	0.92	163	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2232	7.52	1.34	12	0.14	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
88	20240516	100939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21350	0	3	0.00	255647500	11979	33.17	21600	21600	21100	27750	14950	21350	21341.31	0.92	1095	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2258	7.61	1.35	12	0.11	2806.00	15777.00	39950	20230629	-46.56	17540	20240417	21.72	25600	-16.60	20240105	17540	21.72	20240417	39950	-46.56	20230629	17540	21.72	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
89	20240516	090940	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21400	50	2	0.23	149400200	6971	19.30	21600	21600	21350	27750	14950	21350	21431.67	0.92	950	21983	21666	21083	20766	20183	21825	20925	53	6400	500	15370	50	1	10575831	2263	7.63	1.36	12	0.07	2806.00	15777.00	39950	20230629	-46.43	17540	20240417	22.01	25600	-16.41	20240105	17540	22.01	20240417	39950	-46.43	20230629	17540	22.01	20240417	2.18	N	285490	500	52 억	97262	N	N	0	N	N
90	20240514	160950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21350	500	2	2.40	765213600	36113	263.85	20500	21400	20500	27100	14600	20850	21189.10	0.92	8767	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2258	7.61	1.35	12	0.34	2806.00	15777.00	39950	20230629	-46.56	17540	20240417	21.72	25600	-16.60	20240105	17540	21.72	20240417	39950	-46.56	20230629	17540	21.72	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
91	20240514	150952	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21300	450	2	2.16	656177600	31007	226.54	20500	21350	20500	27100	14600	20850	21162.28	0.92	8815	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2253	7.59	1.35	12	0.29	2806.00	15777.00	39950	20230629	-46.68	17540	20240417	21.44	25600	-16.80	20240105	17540	21.44	20240417	39950	-46.68	20230629	17540	21.44	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
92	20240514	140952	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21250	400	2	1.92	506127900	23945	174.95	20500	21350	20500	27100	14600	20850	21137.15	0.92	9038	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2247	7.57	1.35	12	0.23	2806.00	15777.00	39950	20230629	-46.81	17540	20240417	21.15	25600	-16.99	20240105	17540	21.15	20240417	39950	-46.81	20230629	17540	21.15	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
93	20240514	130953	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21300	450	2	2.16	383594200	18178	132.81	20500	21350	20500	27100	14600	20850	21102.17	0.92	7876	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2253	7.59	1.35	12	0.17	2806.00	15777.00	39950	20230629	-46.68	17540	20240417	21.44	25600	-16.80	20240105	17540	21.44	20240417	39950	-46.68	20230629	17540	21.44	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
94	20240514	120949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21300	450	2	2.16	266987100	12704	92.82	20500	21300	20500	27100	14600	20850	21016.04	0.92	6595	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2253	7.59	1.35	12	0.12	2806.00	15777.00	39950	20230629	-46.68	17540	20240417	21.44	25600	-16.80	20240105	17540	21.44	20240417	39950	-46.68	20230629	17540	21.44	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
95	20240514	110950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21200	350	2	1.68	167765300	8032	58.68	20500	21200	20500	27100	14600	20850	20887.13	0.92	5169	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2242	7.56	1.34	12	0.08	2806.00	15777.00	39950	20230629	-46.93	17540	20240417	20.87	25600	-17.19	20240105	17540	20.87	20240417	39950	-46.93	20230629	17540	20.87	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
96	20240514	100947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	43520750	2107	15.39	20500	20850	20500	27100	14600	20850	20654.95	0.92	185	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.02	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
97	20240514	090949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	24572450	1193	8.72	20500	20800	20500	27100	14600	20850	20596.34	0.92	286	21150	21000	20800	20650	20450	20900	20550	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.01	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.18	N	285490	500	52 억	97255	N	N	4	N	N
98	20240513	160947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	0	3	0.00	283732350	13669	122.20	20900	20950	20600	27100	14600	20850	20757.36	0.93	101	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2205	7.43	1.32	12	0.13	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.19	N	285490	500	52 억	98794	N	N	4	N	N
99	20240513	150950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	268584250	12942	115.70	20900	20950	20600	27100	14600	20850	20752.92	0.93	90	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.12	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
100	20240513	140950	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	203905300	9834	87.91	20900	20950	20600	27100	14600	20850	20734.73	0.93	-2219	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.09	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
101	20240513	130944	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	-100	5	-0.48	167169550	8062	72.07	20900	20950	20600	27100	14600	20850	20735.49	0.93	-1729	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2194	7.39	1.32	12	0.08	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
102	20240513	120948	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	-100	5	-0.48	144781500	6981	62.41	20900	20950	20600	27100	14600	20850	20739.36	0.93	-1798	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2194	7.39	1.32	12	0.07	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
103	20240513	110947	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	116522650	5622	50.26	20900	20950	20600	27100	14600	20850	20726.19	0.93	-1688	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.05	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
104	20240513	100946	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	-100	5	-0.48	57112400	2756	24.64	20900	20950	20600	27100	14600	20850	20722.93	0.93	-667	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2194	7.39	1.32	12	0.03	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
105	20240513	090949	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	10893500	523	4.68	20900	20950	20750	27100	14600	20850	20828.87	0.93	-282	21483	21166	20883	20566	20283	21025	20425	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.00	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.19	N	285490	500	52 억	98794	N	N	0	N	N
106	20240510	160919	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	0	3	0.00	230900050	11106	74.74	20900	21200	20600	27100	14600	20850	20790.52	0.92	1330	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2205	7.43	1.32	12	0.11	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
107	20240510	150928	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	196903150	9470	63.73	20900	21200	20600	27100	14600	20850	20792.31	0.92	1347	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.09	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
108	20240510	140930	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20800	-50	5	-0.24	157770600	7594	51.11	20900	21200	20600	27100	14600	20850	20775.69	0.92	585	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2200	7.41	1.32	12	0.07	2806.00	15777.00	39950	20230629	-47.93	17540	20240417	18.59	25600	-18.75	20240105	17540	18.59	20240417	39950	-47.93	20230629	17540	18.59	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
109	20240510	130922	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	-100	5	-0.48	130497100	6285	42.30	20900	21200	20600	27100	14600	20850	20763.26	0.92	-184	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2194	7.39	1.32	12	0.06	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
110	20240510	120916	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20650	-200	5	-0.96	108949000	5245	35.30	20900	21200	20600	27100	14600	20850	20771.97	0.92	-305	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2184	7.36	1.31	12	0.05	2806.00	15777.00	39950	20230629	-48.31	17540	20240417	17.73	25600	-19.34	20240105	17540	17.73	20240417	39950	-48.31	20230629	17540	17.73	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
111	20240510	110922	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20650	-200	5	-0.96	101472650	4883	32.86	20900	21200	20600	27100	14600	20850	20780.80	0.92	-467	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2184	7.36	1.31	12	0.05	2806.00	15777.00	39950	20230629	-48.31	17540	20240417	17.73	25600	-19.34	20240105	17540	17.73	20240417	39950	-48.31	20230629	17540	17.73	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
112	20240510	100920	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20700	-150	5	-0.72	68813900	3304	22.24	20900	21200	20700	27100	14600	20850	20827.45	0.92	-233	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2189	7.38	1.31	12	0.03	2806.00	15777.00	39950	20230629	-48.19	17540	20240417	18.02	25600	-19.14	20240105	17540	18.02	20240417	39950	-48.19	20230629	17540	18.02	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
113	20240510	090923	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	250	2	1.20	8549950	406	2.73	20900	21200	20900	27100	14600	20850	21058.99	0.92	-283	21483	21166	20983	20666	20483	21075	20575	53	6250	500	15010	50	1	10575831	2232	7.52	1.34	12	0.00	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.28	N	285490	500	52 억	97629	N	N	0	N	N
114	20240509	160941	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	-250	5	-1.18	312284550	14857	36.76	21000	21300	20800	27400	14800	21100	21019.37	0.92	-332	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2205	7.43	1.32	12	0.14	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
115	20240509	150939	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-100	5	-0.47	281918050	13405	33.17	21000	21300	20800	27400	14800	21100	21030.81	0.92	-188	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2221	7.48	1.33	12	0.13	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
116	20240509	140835	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	0	3	0.00	248716750	11822	29.25	21000	21300	20800	27400	14800	21100	21038.47	0.92	-630	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2232	7.52	1.34	12	0.11	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
117	20240509	130922	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-100	5	-0.47	209779400	9977	24.69	21000	21300	20800	27400	14800	21100	21026.30	0.92	-682	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2221	7.48	1.33	12	0.09	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
118	20240509	120920	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-100	5	-0.47	187943550	8940	22.12	21000	21300	20800	27400	14800	21100	21022.77	0.92	-653	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2221	7.48	1.33	12	0.08	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
119	20240509	110907	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	-100	5	-0.47	150169700	7143	17.67	21000	21300	20800	27400	14800	21100	21023.34	0.92	-903	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2221	7.48	1.33	12	0.07	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
120	20240509	100911	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21200	100	2	0.47	48183050	2295	5.68	21000	21300	20800	27400	14800	21100	20994.79	0.92	339	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2242	7.56	1.34	12	0.02	2806.00	15777.00	39950	20230629	-46.93	17540	20240417	20.87	25600	-17.19	20240105	17540	20.87	20240417	39950	-46.93	20230629	17540	20.87	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
121	20240509	090908	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	0	3	0.00	16120450	771	1.91	21000	21300	20800	27400	14800	21100	20908.50	0.92	-68	21833	21466	21033	20666	20233	21650	20850	53	6300	500	15190	50	1	10575831	2232	7.52	1.34	12	0.01	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.28	N	285490	500	52 억	97811	N	N	0	N	N
122	20240508	160901	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21100	400	2	1.93	853451000	40416	122.76	20700	21400	20600	26900	14500	20700	21116.67	0.89	3909	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2232	7.52	1.34	12	0.38	2806.00	15777.00	39950	20230629	-47.18	17540	20240417	20.30	25600	-17.58	20240105	17540	20.30	20240417	39950	-47.18	20230629	17540	20.30	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
123	20240508	150906	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21150	450	2	2.17	812761600	38490	116.91	20700	21400	20600	26900	14500	20700	21116.18	0.89	4874	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2237	7.54	1.34	12	0.36	2806.00	15777.00	39950	20230629	-47.06	17540	20240417	20.58	25600	-17.38	20240105	17540	20.58	20240417	39950	-47.06	20230629	17540	20.58	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
124	20240508	140900	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21150	450	2	2.17	725737900	34380	104.43	20700	21400	20600	26900	14500	20700	21109.30	0.89	7417	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2237	7.54	1.34	12	0.33	2806.00	15777.00	39950	20230629	-47.06	17540	20240417	20.58	25600	-17.38	20240105	17540	20.58	20240417	39950	-47.06	20230629	17540	20.58	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
125	20240508	130858	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21050	350	2	1.69	577122100	27328	83.01	20700	21400	20600	26900	14500	20700	21118.34	0.89	8911	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2226	7.50	1.33	12	0.26	2806.00	15777.00	39950	20230629	-47.31	17540	20240417	20.01	25600	-17.77	20240105	17540	20.01	20240417	39950	-47.31	20230629	17540	20.01	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
126	20240508	120856	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21150	450	2	2.17	542661200	25693	78.04	20700	21400	20600	26900	14500	20700	21120.97	0.89	8595	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2237	7.54	1.34	12	0.24	2806.00	15777.00	39950	20230629	-47.06	17540	20240417	20.58	25600	-17.38	20240105	17540	20.58	20240417	39950	-47.06	20230629	17540	20.58	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
127	20240508	110937	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21350	650	2	3.14	482867550	22882	69.50	20700	21350	20600	26900	14500	20700	21102.51	0.89	10106	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2258	7.61	1.35	12	0.22	2806.00	15777.00	39950	20230629	-46.56	17540	20240417	21.72	25600	-16.60	20240105	17540	21.72	20240417	39950	-46.56	20230629	17540	21.72	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
128	20240508	100908	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21050	350	2	1.69	229587450	10966	33.31	20700	21250	20600	26900	14500	20700	20936.30	0.89	4165	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2226	7.50	1.33	12	0.10	2806.00	15777.00	39950	20230629	-47.31	17540	20240417	20.01	25600	-17.77	20240105	17540	20.01	20240417	39950	-47.31	20230629	17540	20.01	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
129	20240508	090911	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20750	50	2	0.24	18765650	909	2.76	20700	20800	20600	26900	14500	20700	20644.28	0.89	397	21600	21150	20850	20400	20100	21000	20250	53	6200	500	14900	50	1	10575831	2194	7.39	1.32	12	0.01	2806.00	15777.00	39950	20230629	-48.06	17540	20240417	18.30	25600	-18.95	20240105	17540	18.30	20240417	39950	-48.06	20230629	17540	18.30	20240417	2.32	N	285490	500	52 억	93992	N	N	0	N	N
130	20240503	160927	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21250	350	2	1.67	1188493000	56216	201.62	20750	21400	20750	27150	14650	20900	21141.52	0.98	3023	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2247	7.57	1.35	12	0.53	2806.00	15777.00	39950	20230629	-46.81	17540	20240417	21.15	25600	-16.99	20240105	17540	21.15	20240417	39950	-46.81	20230629	17540	21.15	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
131	20240503	150927	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21350	450	2	2.15	1140067500	53944	193.47	20750	21400	20750	27150	14650	20900	21134.28	0.98	2938	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2258	7.61	1.35	12	0.51	2806.00	15777.00	39950	20230629	-46.56	17540	20240417	21.72	25600	-16.60	20240105	17540	21.72	20240417	39950	-46.56	20230629	17540	21.72	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
132	20240503	140929	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21350	450	2	2.15	831012200	39436	141.44	20750	21350	20750	27150	14650	20900	21072.43	0.98	3822	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2258	7.61	1.35	12	0.37	2806.00	15777.00	39950	20230629	-46.56	17540	20240417	21.72	25600	-16.60	20240105	17540	21.72	20240417	39950	-46.56	20230629	17540	21.72	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
133	20240503	130928	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	100	2	0.48	473989900	22624	81.14	20750	21100	20750	27150	14650	20900	20950.76	0.98	-2214	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2221	7.48	1.33	12	0.21	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
134	20240503	120925	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	100	2	0.48	437009600	20861	74.82	20750	21100	20750	27150	14650	20900	20948.64	0.98	-2841	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2221	7.48	1.33	12	0.20	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
135	20240503	110925	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	0	3	0.00	272428700	13007	46.65	20750	21100	20750	27150	14650	20900	20944.78	0.98	-2903	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2210	7.45	1.32	12	0.12	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
136	20240503	100921	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	100	2	0.48	137039700	6541	23.46	20750	21100	20750	27150	14650	20900	20950.88	0.98	428	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2221	7.48	1.33	12	0.06	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
137	20240503	090918	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	21000	100	2	0.48	15175250	726	2.60	20750	21000	20750	27150	14650	20900	20902.55	0.98	274	21233	21066	20783	20616	20333	21150	20700	53	6250	500	15040	50	1	10575831	2221	7.48	1.33	12	0.01	2806.00	15777.00	39950	20230629	-47.43	17540	20240417	19.73	25600	-17.97	20240105	17540	19.73	20240417	39950	-47.43	20230629	17540	19.73	20240417	2.42	N	285490	500	52 억	103900	N	N	0	N	N
138	20240502	160912	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	300	2	1.46	578005200	27849	99.61	20600	20950	20500	26750	14450	20600	20754.97	0.87	10730	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2210	7.45	1.32	12	0.26	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
139	20240502	150918	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20900	300	2	1.46	559354700	26956	96.42	20600	20950	20500	26750	14450	20600	20750.66	0.87	11030	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2210	7.45	1.32	12	0.25	2806.00	15777.00	39950	20230629	-47.68	17540	20240417	19.16	25600	-18.36	20240105	17540	19.16	20240417	39950	-47.68	20230629	17540	19.16	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
140	20240502	140913	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20850	250	2	1.21	433681600	20936	74.88	20600	20850	20500	26750	14450	20600	20714.64	0.87	8795	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2205	7.43	1.32	12	0.20	2806.00	15777.00	39950	20230629	-47.81	17540	20240417	18.87	25600	-18.55	20240105	17540	18.87	20240417	39950	-47.81	20230629	17540	18.87	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
141	20240502	130909	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20700	100	2	0.49	325526350	15734	56.28	20600	20800	20500	26750	14450	20600	20689.36	0.87	5350	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2189	7.38	1.31	12	0.15	2806.00	15777.00	39950	20230629	-48.19	17540	20240417	18.02	25600	-19.14	20240105	17540	18.02	20240417	39950	-48.19	20230629	17540	18.02	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
142	20240502	120908	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20700	100	2	0.49	303562050	14675	52.49	20600	20800	20500	26750	14450	20600	20685.66	0.87	5350	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2189	7.38	1.31	12	0.14	2806.00	15777.00	39950	20230629	-48.19	17540	20240417	18.02	25600	-19.14	20240105	17540	18.02	20240417	39950	-48.19	20230629	17540	18.02	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
143	20240502	110907	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20650	50	2	0.24	248975850	12042	43.07	20600	20800	20500	26750	14450	20600	20675.62	0.87	4604	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2184	7.36	1.31	12	0.11	2806.00	15777.00	39950	20230629	-48.31	17540	20240417	17.73	25600	-19.34	20240105	17540	17.73	20240417	39950	-48.31	20230629	17540	17.73	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
144	20240502	100905	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20600	0	3	0.00	122116250	5910	21.14	20600	20800	20500	26750	14450	20600	20662.65	0.87	2370	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2179	7.34	1.31	12	0.06	2806.00	15777.00	39950	20230629	-48.44	17540	20240417	17.45	25600	-19.53	20240105	17540	17.45	20240417	39950	-48.44	20230629	17540	17.45	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N
145	20240502	090904	55	40.00	KOSDAQ	기타제조	N	N	N	Y	40	N	20500	-100	5	-0.49	17945850	875	3.13	20600	20600	20500	26750	14450	20600	20509.54	0.87	295	20966	20782	20516	20332	20066	20875	20425	53	6150	500	14830	50	1	10575831	2168	7.31	1.30	12	0.01	2806.00	15777.00	39950	20230629	-48.69	17540	20240417	16.88	25600	-19.92	20240105	17540	16.88	20240417	39950	-48.69	20230629	17540	16.88	20240417	2.43	N	285490	500	52 억	92174	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History