KissMeData/369370/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	7	2	0.35	14267803	7172	145.24	2010	2010	1970	2580	1391	1987	1989.38	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
3	20240430	151258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	7	2	0.35	14251851	7164	145.08	2010	2010	1970	2580	1391	1987	1989.37	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
4	20240430	141305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1981	-6	5	-0.30	14132722	7104	143.86	2010	2010	1970	2580	1391	1987	1989.40	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	983	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1900	4.26	20240426	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
5	20240430	131300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	9	2	0.45	12966351	6516	131.96	2010	2010	1970	2580	1391	1987	1989.92	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	990	-8.87	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1900	5.05	20240426	3165	-36.94	20231124	1400	42.57	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
6	20240430	121257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	9	2	0.45	12962359	6514	131.92	2010	2010	1970	2580	1391	1987	1989.92	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	990	-8.87	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1900	5.05	20240426	3165	-36.94	20231124	1400	42.57	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
7	20240430	111252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1981	-6	5	-0.30	12960363	6513	131.90	2010	2010	1970	2580	1391	1987	1989.92	8.91	104	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	1	1	49597132	983	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1900	4.26	20240426	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
8	20240430	101253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	18	2	0.91	7671158	3845	77.87	2010	2010	1970	2580	1391	1987	1995.10	8.91	-73	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1900	5.53	20240426	3165	-36.65	20231124	1400	43.21	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
9	20240430	091303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	13	2	0.65	494520	247	5.00	2010	2010	2000	2580	1391	1987	2002.11	8.91	-100	2044	2015	1986	1957	1928	2030	1972	50	593	100	1350	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억	4417817	N	N	N	N
10	20240429	161242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1987	-10	5	-0.50	9606659	4838	49.27	1957	2015	1957	2595	1398	1997	1985.67	8.91	-193	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	985	-8.83	3.23	12	0.01	-225.00	615.00	3165	20231124	-37.22	1400	20230726	41.93	2745	-27.61	20240409	1900	4.58	20240426	3165	-37.22	20231124	1400	41.93	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
11	20240429	151253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	0	3	0.00	8385641	4224	43.02	1957	2015	1957	2595	1398	1997	1985.24	8.91	-193	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	990	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
12	20240429	141207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	0	3	0.00	7826515	3944	40.17	1957	2015	1957	2595	1398	1997	1984.41	8.91	-193	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	990	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
13	20240429	131251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	0	3	0.00	7804548	3933	40.05	1957	2015	1957	2595	1398	1997	1984.38	8.91	-193	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	990	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
14	20240429	121250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-1	5	-0.05	7784581	3923	39.95	1957	2015	1957	2595	1398	1997	1984.34	8.91	-193	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	990	-8.87	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1900	5.05	20240426	3165	-36.94	20231124	1400	42.57	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
15	20240429	111224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-1	5	-0.05	7606947	3834	39.05	1957	2015	1957	2595	1398	1997	1984.08	8.91	-183	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	1	1	49597132	990	-8.87	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1900	5.05	20240426	3165	-36.94	20231124	1400	42.57	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
16	20240429	101250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	18	2	0.90	5573233	2810	28.62	1957	2015	1957	2595	1398	1997	1983.36	8.91	-180	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	5	1	49597132	999	-8.96	3.28	12	0.01	-225.00	615.00	3165	20231124	-36.33	1400	20230726	43.93	2745	-26.59	20240409	1900	6.05	20240426	3165	-36.33	20231124	1400	43.93	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
17	20240429	091251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	18	2	0.90	1461746	736	7.50	1957	2015	1957	2595	1398	1997	1986.07	8.91	25	2065	2030	1965	1930	1865	1998	1898	50	598	100	1350	5	1	49597132	999	-8.96	3.28	12	0.00	-225.00	615.00	3165	20231124	-36.33	1400	20230726	43.93	2745	-26.59	20240409	1900	6.05	20240426	3165	-36.33	20231124	1400	43.93	20230726	0.27	N	369370	100	49 억	4418012	N	N	N	N
18	20240426	161245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	-3	5	-0.15	19295149	9819	267.11	2000	2000	1900	2600	1400	2000	1965.08	8.91	-182	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	990	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
19	20240426	151247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1999	-1	5	-0.05	18182065	9261	251.93	2000	2000	1900	2600	1400	2000	1963.29	8.91	-182	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
20	20240426	141245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1998	-2	5	-0.10	17172861	8756	238.19	2000	2000	1900	2600	1400	2000	1961.27	8.91	-182	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.87	1400	20230726	42.71	2745	-27.21	20240409	1900	5.16	20240426	3165	-36.87	20231124	1400	42.71	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
21	20240426	131245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1977	-23	5	-1.15	11930832	6104	166.05	2000	2000	1900	2600	1400	2000	1954.59	8.91	-182	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	981	-8.79	3.21	12	0.01	-225.00	615.00	3165	20231124	-37.54	1400	20230726	41.21	2745	-27.98	20240409	1900	4.05	20240426	3165	-37.54	20231124	1400	41.21	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
22	20240426	121243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1977	-23	5	-1.15	4762044	2441	66.40	2000	2000	1900	2600	1400	2000	1950.86	8.91	9	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	981	-8.79	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.54	1400	20230726	41.21	2745	-27.98	20240409	1900	4.05	20240426	3165	-37.54	20231124	1400	41.21	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
23	20240426	111238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1977	-23	5	-1.15	4564344	2341	63.68	2000	2000	1900	2600	1400	2000	1949.74	8.91	11	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	981	-8.79	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.54	1400	20230726	41.21	2745	-27.98	20240409	1900	4.05	20240426	3165	-37.54	20231124	1400	41.21	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
24	20240426	101242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1956	-44	5	-2.20	3352036	1719	46.76	2000	2000	1900	2600	1400	2000	1949.99	8.91	8	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	1	1	49597132	970	-8.69	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.20	1400	20230726	39.71	2745	-28.74	20240409	1900	2.95	20240426	3165	-38.20	20231124	1400	39.71	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
25	20240426	091247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	2000	1	0.03	2000	2000	2000	2600	1400	2000	2000.00	8.91	0	2015	2007	1997	1989	1979	2009	1991	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억	4418203	N	N	N	N
26	20240425	161237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	7327873	3676	37.13	2000	2005	1987	2600	1400	2000	1993.44	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
27	20240425	151242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	7327873	3676	37.13	2000	2005	1987	2600	1400	2000	1993.44	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
28	20240425	141239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	6966773	3495	35.30	2000	2005	1987	2600	1400	2000	1993.35	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
29	20240425	131239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	6966773	3495	35.30	2000	2005	1987	2600	1400	2000	1993.35	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
30	20240425	121236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1993	-7	5	-0.35	2361017	1184	11.96	2000	2005	1987	2600	1400	2000	1994.10	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	1	1	49597132	988	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1920	3.80	20240416	3165	-37.03	20231124	1400	42.36	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
31	20240425	111237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1992	-8	5	-0.40	1955658	980	9.90	2000	2005	1989	2600	1400	2000	1995.57	8.91	-42	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	1	1	49597132	988	-8.85	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.06	1400	20230726	42.29	2745	-27.43	20240409	1920	3.75	20240416	3165	-37.06	20231124	1400	42.29	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
32	20240425	101237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1993	-7	5	-0.35	1294608	648	6.54	2000	2005	1989	2600	1400	2000	1997.85	8.91	58	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	1	1	49597132	988	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1920	3.80	20240416	3165	-37.03	20231124	1400	42.36	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
33	20240425	091242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1989	-11	5	-0.55	976324	488	4.93	2000	2005	1989	2600	1400	2000	2000.66	8.91	48	2032	2015	1993	1976	1954	2024	1985	50	600	100	1360	1	1	49597132	986	-8.84	3.23	12	0.00	-225.00	615.00	3165	20231124	-37.16	1400	20230726	42.07	2745	-27.54	20240409	1920	3.59	20240416	3165	-37.16	20231124	1400	42.07	20230726	0.28	N	369370	100	49 억	4418245	N	N	N	N
34	20240424	161218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-5	5	-0.25	19764154	9901	32.22	1971	2010	1971	2605	1405	2005	1996.18	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
35	20240424	151235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1995	-10	5	-0.50	19506244	9772	31.80	1971	2010	1971	2605	1405	2005	1996.14	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	1	1	49597132	989	-8.87	3.24	12	0.02	-225.00	615.00	3165	20231124	-36.97	1400	20230726	42.50	2745	-27.32	20240409	1920	3.91	20240416	3165	-36.97	20231124	1400	42.50	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
36	20240424	141236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	17588344	8811	28.67	1971	2010	1971	2605	1405	2005	1996.18	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.02	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
37	20240424	131239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1995	-10	5	-0.50	13904679	6969	22.68	1971	2010	1971	2605	1405	2005	1995.22	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	1	1	49597132	989	-8.87	3.24	12	0.01	-225.00	615.00	3165	20231124	-36.97	1400	20230726	42.50	2745	-27.32	20240409	1920	3.91	20240416	3165	-36.97	20231124	1400	42.50	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
38	20240424	121233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	13794930	6914	22.50	1971	2010	1971	2605	1405	2005	1995.22	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
39	20240424	111231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	9784930	4914	15.99	1971	2010	1971	2605	1405	2005	1991.24	8.91	104	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
40	20240424	101229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	-11	5	-0.55	6634012	3339	10.86	1971	2010	1971	2605	1405	2005	1986.83	8.91	114	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1920	3.85	20240416	3165	-37.00	20231124	1400	42.43	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
41	20240424	091234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	5	2	0.25	2509610	1258	4.09	1971	2010	1971	2605	1405	2005	1994.92	8.91	299	2090	2047	2007	1964	1924	2027	1944	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.00	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1920	4.69	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418141	N	N	N	N
42	20240423	161157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-10	5	-0.50	61469265	30734	901.29	2025	2050	1967	2615	1415	2015	2000.06	8.91	-96	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	5	1	49597132	994	-8.91	3.26	12	0.06	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
43	20240423	151229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-10	5	-0.50	59143609	29573	867.24	2025	2050	1967	2615	1415	2015	1999.92	8.91	-96	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	5	1	49597132	994	-8.91	3.26	12	0.06	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
44	20240423	141227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	5	2	0.25	46161645	23046	675.84	2025	2050	1990	2615	1415	2015	2003.02	8.91	-96	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	5	1	49597132	1002	-8.98	3.28	12	0.05	-225.00	615.00	3165	20231124	-36.18	1400	20230726	44.29	2745	-26.41	20240409	1920	5.21	20240416	3165	-36.18	20231124	1400	44.29	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
45	20240423	131225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	30	2	1.49	45481410	22707	665.89	2025	2050	1990	2615	1415	2015	2002.97	8.91	-118	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	5	1	49597132	1014	-9.09	3.33	12	0.05	-225.00	615.00	3165	20231124	-35.39	1400	20230726	46.07	2745	-25.50	20240409	1920	6.51	20240416	3165	-35.39	20231124	1400	46.07	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
46	20240423	121224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	-18	5	-0.89	20894560	10469	307.01	2025	2025	1995	2615	1415	2015	1995.85	8.91	-70	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	1	1	49597132	990	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1920	4.01	20240416	3165	-36.90	20231124	1400	42.64	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
47	20240423	111226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-19	5	-0.94	17317753	8678	254.49	2025	2025	1995	2615	1415	2015	1995.59	8.91	-70	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	1	1	49597132	990	-8.87	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1920	3.96	20240416	3165	-36.94	20231124	1400	42.57	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
48	20240423	101223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-19	5	-0.94	16044225	8040	235.78	2025	2025	1995	2615	1415	2015	1995.55	8.91	-70	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	1	1	49597132	990	-8.87	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1920	3.96	20240416	3165	-36.94	20231124	1400	42.57	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
49	20240423	091226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	0	3	0.00	46375	23	0.67	2025	2025	2015	2615	1415	2015	2016.30	8.91	10	2041	2027	2011	1997	1981	2035	2005	50	600	100	1370	5	1	49597132	999	-8.96	3.28	12	0.00	-225.00	615.00	3165	20231124	-36.33	1400	20230726	43.93	2745	-26.59	20240409	1920	4.95	20240416	3165	-36.33	20231124	1400	43.93	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
50	20240422	161220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	10	2	0.50	6835135	3410	24.65	2005	2025	1995	2605	1405	2005	2004.44	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	999	-8.96	3.28	12	0.01	-225.00	615.00	3165	20231124	-36.33	1400	20230726	43.93	2745	-26.59	20240409	1920	4.95	20240416	3165	-36.33	20231124	1400	43.93	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
51	20240422	151218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	5	2	0.25	6194850	3090	22.34	2005	2025	1995	2605	1405	2005	2004.81	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1920	4.69	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
52	20240422	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-5	5	-0.25	4078100	2035	14.71	2005	2025	1995	2605	1405	2005	2003.98	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
53	20240422	131216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2015	10	2	0.50	3560040	1776	12.84	2005	2025	1995	2605	1405	2005	2004.53	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	999	-8.96	3.28	12	0.00	-225.00	615.00	3165	20231124	-36.33	1400	20230726	43.93	2745	-26.59	20240409	1920	4.95	20240416	3165	-36.33	20231124	1400	43.93	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
54	20240422	121215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1995	-10	5	-0.50	3556010	1774	12.83	2005	2025	1995	2605	1405	2005	2004.52	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	1	1	49597132	989	-8.87	3.24	12	0.00	-225.00	615.00	3165	20231124	-36.97	1400	20230726	42.50	2745	-27.32	20240409	1920	3.91	20240416	3165	-36.97	20231124	1400	42.50	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
55	20240422	111218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-5	5	-0.25	3364215	1678	12.13	2005	2025	2000	2605	1405	2005	2004.90	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
56	20240422	101218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	20	2	1.00	2842055	1417	10.24	2005	2025	2000	2605	1405	2005	2005.68	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	1004	-9.00	3.29	12	0.00	-225.00	615.00	3165	20231124	-36.02	1400	20230726	44.64	2745	-26.23	20240409	1920	5.47	20240416	3165	-36.02	20231124	1400	44.64	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
57	20240422	091219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	14035	7	0.05	2005	2005	2005	2605	1405	2005	2005.00	8.91	5	2128	2066	2013	1951	1898	2097	1982	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.00	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418167	N	N	N	N
58	20240419	161121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	27387401	13832	226.46	1981	2075	1960	2605	1405	2005	1980.00	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
59	20240419	151129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-5	5	-0.25	26162456	13221	216.45	1981	2075	1960	2605	1405	2005	1978.86	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.03	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
60	20240419	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1987	-18	5	-0.90	14667949	7385	120.91	1981	2075	1970	2605	1405	2005	1986.18	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	1	1	49597132	985	-8.83	3.23	12	0.01	-225.00	615.00	3165	20231124	-37.22	1400	20230726	41.93	2745	-27.61	20240409	1920	3.49	20240416	3165	-37.22	20231124	1400	41.93	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
61	20240419	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	-25	5	-1.25	10167461	5112	83.69	1981	2075	1970	2605	1405	2005	1988.94	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1920	3.12	20240416	3165	-37.44	20231124	1400	41.43	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
62	20240419	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	-25	5	-1.25	8480951	4257	69.70	1981	2075	1970	2605	1405	2005	1992.24	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1920	3.12	20240416	3165	-37.44	20231124	1400	41.43	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
63	20240419	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	2533044	1252	20.50	1981	2075	1981	2605	1405	2005	2023.20	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.00	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
64	20240419	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	2529053	1250	20.46	1981	2075	1981	2605	1405	2005	2023.24	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.00	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
65	20240419	091117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2020	15	2	0.75	1768648	871	14.26	1981	2075	1981	2605	1405	2005	2030.59	8.91	-12	2078	2041	2013	1976	1948	2027	1962	50	600	100	1360	5	1	49597132	1002	-8.98	3.28	12	0.00	-225.00	615.00	3165	20231124	-36.18	1400	20230726	44.29	2745	-26.41	20240409	1920	5.21	20240416	3165	-36.18	20231124	1400	44.29	20230726	0.28	N	369370	100	49 억	4418179	N	N	N	N
66	20240418	161118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	12255040	6108	26.74	2050	2050	1985	2605	1405	2005	2006.39	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
67	20240418	151116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	11900155	5931	25.96	2050	2050	1985	2605	1405	2005	2006.43	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
68	20240418	141124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	11773942	5868	25.69	2050	2050	1985	2605	1405	2005	2006.47	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
69	20240418	131113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	0	3	0.00	11605522	5784	25.32	2050	2050	1985	2605	1405	2005	2006.49	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.01	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
70	20240418	121115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	5	2	0.25	11394092	5678	24.86	2050	2050	1985	2605	1405	2005	2006.71	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1920	4.69	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
71	20240418	111121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	5	2	0.25	7654721	3811	16.68	2050	2050	1985	2605	1405	2005	2008.59	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1920	4.69	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
72	20240418	101117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-5	5	-0.25	7340956	3654	16.00	2050	2050	1985	2605	1405	2005	2009.02	8.91	-56	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1920	4.17	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
73	20240418	091113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	40	2	2.00	519450	254	1.11	2050	2050	2045	2605	1405	2005	2045.08	8.91	0	2128	2066	1993	1931	1858	2030	1895	50	600	100	1360	5	1	49597132	1014	-9.09	3.33	12	0.00	-225.00	615.00	3165	20231124	-35.39	1400	20230726	46.07	2745	-25.50	20240409	1920	6.51	20240416	3165	-35.39	20231124	1400	46.07	20230726	0.28	N	369370	100	49 억	4418235	N	N	N	N
74	20240417	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	17	2	0.86	45000250	22843	57.25	2055	2055	1920	2580	1392	1988	1969.98	8.91	-311	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	5	1	49597132	994	-8.91	3.26	12	0.05	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1920	4.43	20240417	3165	-36.65	20231124	1400	43.21	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
75	20240417	151121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1978	-10	5	-0.50	16736668	8498	21.30	2055	2055	1920	2580	1392	1988	1969.48	8.91	740	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	981	-8.79	3.22	12	0.02	-225.00	615.00	3165	20231124	-37.50	1400	20230726	41.29	2745	-27.94	20240409	1920	3.02	20240417	3165	-37.50	20231124	1400	41.29	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
76	20240417	141119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1979	-9	5	-0.45	15824261	8035	20.14	2055	2055	1920	2580	1392	1988	1969.42	8.91	740	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	982	-8.80	3.22	12	0.02	-225.00	615.00	3165	20231124	-37.47	1400	20230726	41.36	2745	-27.91	20240409	1920	3.07	20240417	3165	-37.47	20231124	1400	41.36	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
77	20240417	131120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1979	-9	5	-0.45	14106489	7167	17.96	2055	2055	1920	2580	1392	1988	1968.26	8.91	740	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.47	1400	20230726	41.36	2745	-27.91	20240409	1920	3.07	20240417	3165	-37.47	20231124	1400	41.36	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
78	20240417	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1981	-7	5	-0.35	12199737	6204	15.55	2055	2055	1920	2580	1392	1988	1966.43	8.91	804	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	983	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1920	3.18	20240417	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
79	20240417	111125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1986	-2	5	-0.10	11766043	5985	15.00	2055	2055	1920	2580	1392	1988	1965.92	8.91	821	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	985	-8.83	3.23	12	0.01	-225.00	615.00	3165	20231124	-37.25	1400	20230726	41.86	2745	-27.65	20240409	1920	3.44	20240417	3165	-37.25	20231124	1400	41.86	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
80	20240417	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1988	0	3	0.00	5875541	2986	7.48	2055	2055	1920	2580	1392	1988	1967.70	8.91	72	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	986	-8.84	3.23	12	0.01	-225.00	615.00	3165	20231124	-37.19	1400	20230726	42.00	2745	-27.58	20240409	1920	3.54	20240417	3165	-37.19	20231124	1400	42.00	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
81	20240417	091110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1981	-7	5	-0.35	3788713	1934	4.85	2055	2055	1920	2580	1392	1988	1959.00	8.91	169	2109	2048	1984	1923	1859	2016	1891	50	592	100	1350	1	1	49597132	983	-8.80	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1920	3.18	20240417	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억	4418537	N	N	N	N
82	20240416	161116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1988	-22	5	-1.09	79261869	39899	185.85	2010	2045	1920	2610	1410	2010	1986.56	8.91	-442	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	1	1	49597132	986	-8.84	3.23	12	0.08	-225.00	615.00	3165	20231124	-37.19	1400	20230726	42.00	2745	-27.58	20240409	1920	3.54	20240416	3165	-37.19	20231124	1400	42.00	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
83	20240416	151114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1983	-27	5	-1.34	61856176	30983	144.32	2010	2045	1983	2610	1410	2010	1996.46	8.91	-569	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	1	1	49597132	984	-8.81	3.22	12	0.06	-225.00	615.00	3165	20231124	-37.35	1400	20230726	41.64	2745	-27.76	20240409	1983	0.00	20240416	3165	-37.35	20231124	1400	41.64	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
84	20240416	141115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-5	5	-0.25	34487400	17256	80.38	2010	2045	1995	2610	1410	2010	1998.57	8.91	589	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1995	0.50	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
85	20240416	131112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-5	5	-0.25	25973213	12991	60.51	2010	2045	1995	2610	1410	2010	1999.32	8.91	589	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1995	0.50	20240416	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
86	20240416	121115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	0	3	0.00	9878410	4932	22.97	2010	2045	1998	2610	1410	2010	2002.92	8.91	589	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1998	0.60	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
87	20240416	111110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-10	5	-0.50	8555410	4271	19.89	2010	2045	1998	2610	1410	2010	2003.14	8.91	589	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1998	0.10	20240416	3165	-36.81	20231124	1400	42.86	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
88	20240416	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	0	3	0.00	7541390	3764	17.53	2010	2045	1998	2610	1410	2010	2003.56	8.91	589	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1998	0.60	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
89	20240416	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	0	3	0.00	5142155	2568	11.96	2010	2045	1998	2610	1410	2010	2002.40	8.91	494	2130	2070	2035	1975	1940	2100	2005	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.01	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1998	0.60	20240416	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418979	N	N	N	N
90	20240415	161100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	-45	5	-2.19	42725190	21195	119.77	2005	2095	2000	2670	1440	2055	2015.81	8.91	39	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	997	-8.93	3.27	12	0.04	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	2000	0.50	20240415	3165	-36.49	20231124	1400	43.57	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
91	20240415	151106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-50	5	-2.43	34037780	16853	95.23	2005	2095	2000	2670	1440	2055	2019.69	8.91	39	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	2000	0.25	20240415	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
92	20240415	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-50	5	-2.43	32448010	16061	90.76	2005	2095	2000	2670	1440	2055	2020.30	8.91	45	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	2000	0.25	20240415	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
93	20240415	131045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	-50	5	-2.43	27576440	13630	77.02	2005	2095	2000	2670	1440	2055	2023.22	8.91	45	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	994	-8.91	3.26	12	0.03	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	2000	0.25	20240415	3165	-36.65	20231124	1400	43.21	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
94	20240415	121103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	-25	5	-1.22	25756365	12724	71.90	2005	2095	2000	2670	1440	2055	2024.23	8.91	45	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	1007	-9.02	3.30	12	0.03	-225.00	615.00	3165	20231124	-35.86	1400	20230726	45.00	2745	-26.05	20240409	2000	1.50	20240415	3165	-35.86	20231124	1400	45.00	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
95	20240415	111101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	-25	5	-1.22	24337085	12018	67.91	2005	2095	2000	2670	1440	2055	2025.05	8.91	-35	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	1007	-9.02	3.30	12	0.02	-225.00	615.00	3165	20231124	-35.86	1400	20230726	45.00	2745	-26.05	20240409	2000	1.50	20240415	3165	-35.86	20231124	1400	45.00	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
96	20240415	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	-10	5	-0.49	8560480	4181	23.63	2005	2095	2005	2670	1440	2055	2047.47	8.91	-303	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	1014	-9.09	3.33	12	0.01	-225.00	615.00	3165	20231124	-35.39	1400	20230726	46.07	2745	-25.50	20240409	2000	2.25	20240409	3165	-35.39	20231124	1400	46.07	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
97	20240415	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	15	2	0.73	4836480	2369	13.39	2005	2095	2005	2670	1440	2055	2041.57	8.91	-11	2135	2095	2055	2015	1975	2115	2035	50	615	100	1390	5	1	49597132	1027	-9.20	3.37	12	0.00	-225.00	615.00	3165	20231124	-34.60	1400	20230726	47.86	2745	-24.59	20240409	2000	3.50	20240409	3165	-34.60	20231124	1400	47.86	20230726	0.28	N	369370	100	49 억	4418948	N	N	N	N
98	20240412	161053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-30	5	-1.44	36348060	17697	57.32	2050	2095	2015	2710	1460	2085	2053.91	8.91	55	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1019	-9.13	3.34	12	0.04	-225.00	615.00	3165	20231124	-35.07	1400	20230726	46.79	2745	-25.14	20240409	2000	2.75	20240409	3165	-35.07	20231124	1400	46.79	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
99	20240412	151058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	-40	5	-1.92	34556495	16824	54.49	2050	2095	2015	2710	1460	2085	2054.00	8.91	55	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1014	-9.09	3.33	12	0.03	-225.00	615.00	3165	20231124	-35.39	1400	20230726	46.07	2745	-25.50	20240409	2000	2.25	20240409	3165	-35.39	20231124	1400	46.07	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
100	20240412	141054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2035	-50	5	-2.40	28926080	14058	45.53	2050	2095	2015	2710	1460	2085	2057.62	8.91	81	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1009	-9.04	3.31	12	0.03	-225.00	615.00	3165	20231124	-35.70	1400	20230726	45.36	2745	-25.87	20240409	2000	1.75	20240409	3165	-35.70	20231124	1400	45.36	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
101	20240412	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-35	5	-1.68	24939255	12113	39.23	2050	2095	2015	2710	1460	2085	2058.88	8.91	-10	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1017	-9.11	3.33	12	0.02	-225.00	615.00	3165	20231124	-35.23	1400	20230726	46.43	2745	-25.32	20240409	2000	2.50	20240409	3165	-35.23	20231124	1400	46.43	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
102	20240412	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-5	5	-0.24	20579335	9995	32.37	2050	2095	2015	2710	1460	2085	2058.96	8.91	70	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1032	-9.24	3.38	12	0.02	-225.00	615.00	3165	20231124	-34.28	1400	20230726	48.57	2745	-24.23	20240409	2000	4.00	20240409	3165	-34.28	20231124	1400	48.57	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
103	20240412	111048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	5	2	0.24	19527895	9488	30.73	2050	2095	2015	2710	1460	2085	2058.17	8.91	70	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1037	-9.29	3.40	12	0.02	-225.00	615.00	3165	20231124	-33.97	1400	20230726	49.29	2745	-23.86	20240409	2000	4.50	20240409	3165	-33.97	20231124	1400	49.29	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
104	20240412	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	18410345	8953	29.00	2050	2095	2015	2710	1460	2085	2056.33	8.91	70	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1034	-9.27	3.39	12	0.02	-225.00	615.00	3165	20231124	-34.12	1400	20230726	48.93	2745	-24.04	20240409	2000	4.25	20240409	3165	-34.12	20231124	1400	48.93	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
105	20240412	091050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	1179205	572	1.85	2050	2095	2050	2710	1460	2085	2061.55	8.91	-1	2151	2117	2061	2027	1971	2090	2000	50	625	100	1410	5	1	49597132	1034	-9.27	3.39	12	0.00	-225.00	615.00	3165	20231124	-34.12	1400	20230726	48.93	2745	-24.04	20240409	2000	4.25	20240409	3165	-34.12	20231124	1400	48.93	20230726	0.23	N	369370	100	49 억	4418889	N	N	N	N
106	20240411	161046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	-5	5	-0.24	63174915	30832	3.01	2090	2095	2005	2715	1465	2090	2046.81	8.91	-164	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1034	-9.27	3.39	12	0.06	-225.00	615.00	3165	20231124	-34.12	1400	20230726	48.93	2745	-24.04	20240409	2000	4.25	20240409	3165	-34.12	20231124	1400	48.93	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
107	20240411	151049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	5	2	0.24	57028615	27873	2.72	2090	2095	2005	2715	1465	2090	2046.02	8.91	-164	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1039	-9.31	3.41	12	0.06	-225.00	615.00	3165	20231124	-33.81	1400	20230726	49.64	2745	-23.68	20240409	2000	4.75	20240409	3165	-33.81	20231124	1400	49.64	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
108	20240411	141047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-10	5	-0.48	55637880	27207	2.66	2090	2095	2005	2715	1465	2090	2044.98	8.91	-164	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1032	-9.24	3.38	12	0.05	-225.00	615.00	3165	20231124	-34.28	1400	20230726	48.57	2745	-24.23	20240409	2000	4.00	20240409	3165	-34.28	20231124	1400	48.57	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
109	20240411	131033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-10	5	-0.48	50196725	24593	2.40	2090	2095	2005	2715	1465	2090	2041.10	8.91	-164	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1032	-9.24	3.38	12	0.05	-225.00	615.00	3165	20231124	-34.28	1400	20230726	48.57	2745	-24.23	20240409	2000	4.00	20240409	3165	-34.28	20231124	1400	48.57	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
110	20240411	121049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	0	3	0.00	45400140	22287	2.18	2090	2095	2005	2715	1465	2090	2037.07	8.91	-164	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1037	-9.29	3.40	12	0.04	-225.00	615.00	3165	20231124	-33.97	1400	20230726	49.29	2745	-23.86	20240409	2000	4.50	20240409	3165	-33.97	20231124	1400	49.29	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
111	20240411	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	5	2	0.24	42955580	21112	2.06	2090	2095	2005	2715	1465	2090	2034.65	8.91	-104	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1039	-9.31	3.41	12	0.04	-225.00	615.00	3165	20231124	-33.81	1400	20230726	49.64	2745	-23.68	20240409	2000	4.75	20240409	3165	-33.81	20231124	1400	49.64	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
112	20240411	101044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	-65	5	-3.11	35598560	17524	1.71	2090	2090	2005	2715	1465	2090	2031.42	8.91	-104	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1004	-9.00	3.29	12	0.04	-225.00	615.00	3165	20231124	-36.02	1400	20230726	44.64	2745	-26.23	20240409	2000	1.25	20240409	3165	-36.02	20231124	1400	44.64	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
113	20240411	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2025	-65	5	-3.11	17013835	8330	0.81	2090	2090	2005	2715	1465	2090	2042.48	8.91	-104	3023	2556	2278	1811	1533	2790	2045	50	625	100	1420	5	1	49597132	1004	-9.00	3.29	12	0.02	-225.00	615.00	3165	20231124	-36.02	1400	20230726	44.64	2745	-26.23	20240409	2000	1.25	20240409	3165	-36.02	20231124	1400	44.64	20230726	0.23	N	369370	100	49 억	4419062	N	N	N	N
114	20240409	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	-45	5	-2.11	2462610635	1022764	8451.20	2075	2745	2000	2775	1495	2135	2407.87	8.93	-7868	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1037	-9.29	3.40	12	2.06	-225.00	615.00	3165	20231124	-33.97	1400	20230726	49.29	2745	-23.86	20240409	2000	4.50	20240409	3165	-33.97	20231124	1400	49.29	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
115	20240409	151032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	-75	5	-3.51	2446304095	1014873	8385.99	2075	2745	2000	2775	1495	2135	2410.45	8.93	-7670	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1022	-9.16	3.35	12	2.05	-225.00	615.00	3165	20231124	-34.91	1400	20230726	47.14	2745	-24.95	20240409	2000	3.00	20240409	3165	-34.91	20231124	1400	47.14	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
116	20240409	141037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-65	5	-3.04	2417707430	1001013	8271.47	2075	2745	2000	2775	1495	2135	2415.26	8.93	-6089	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1027	-9.20	3.37	12	2.02	-225.00	615.00	3165	20231124	-34.60	1400	20230726	47.86	2745	-24.59	20240409	2000	3.50	20240409	3165	-34.60	20231124	1400	47.86	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
117	20240409	131029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-70	5	-3.28	2407538230	996081	8230.71	2075	2745	2000	2775	1495	2135	2417.01	8.93	-5234	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1024	-9.18	3.36	12	2.01	-225.00	615.00	3165	20231124	-34.76	1400	20230726	47.50	2745	-24.77	20240409	2000	3.25	20240409	3165	-34.76	20231124	1400	47.50	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
118	20240409	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	-45	5	-2.11	2367072565	976414	8068.20	2075	2745	2000	2775	1495	2135	2424.25	8.93	-5810	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1037	-9.29	3.40	12	1.97	-225.00	615.00	3165	20231124	-33.97	1400	20230726	49.29	2745	-23.86	20240409	2000	4.50	20240409	3165	-33.97	20231124	1400	49.29	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
119	20240409	111031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	-75	5	-3.51	2321540495	954604	7887.99	2075	2745	2000	2775	1495	2135	2431.94	8.93	-1772	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1022	-9.16	3.35	12	1.92	-225.00	615.00	3165	20231124	-34.91	1400	20230726	47.14	2745	-24.95	20240409	2000	3.00	20240409	3165	-34.91	20231124	1400	47.14	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
120	20240409	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2170	35	2	1.64	2144044125	870010	7188.98	2075	2745	2075	2775	1495	2135	2464.39	8.93	-718	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1076	-9.64	3.53	12	1.75	-225.00	615.00	3165	20231124	-31.44	1400	20230726	55.00	2745	-20.95	20240409	2075	4.58	20240409	3165	-31.44	20231124	1400	55.00	20230726	0.23	N	369370	100	49 억	4426918	N	N	N	N
121	20240409	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2745	610	2	28.57	684306185	262153	2166.20	2075	2745	2075	2775	1495	2135	2610.33	8.93	-1888	2241	2187	2146	2092	2051	2215	2120	50	640	100	1450	5	1	49597132	1361	-12.20	4.46	12	0.53	-225.00	615.00	3165	20231124	-13.27	1400	20230726	96.07	2745	0.00	20240409	2075	32.29	20240409	3165	-13.27	20231124	1400	96.07	20230726	0.23	N	369370	100	49 억	4426918	Y	N	N	N
122	20240408	161024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	5	2	0.23	25837970	12088	28.36	2130	2200	2105	2765	1495	2130	2137.49	8.93	-1499	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1059	-9.49	3.47	12	0.02	-225.00	615.00	3165	20231124	-32.54	1400	20230726	52.50	2505	-14.77	20240125	2100	1.67	20240405	3165	-32.54	20231124	1400	52.50	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
123	20240408	151033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	10	2	0.47	25788885	12065	28.31	2130	2200	2105	2765	1495	2130	2137.50	8.93	-1499	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1061	-9.51	3.48	12	0.02	-225.00	615.00	3165	20231124	-32.39	1400	20230726	52.86	2505	-14.57	20240125	2100	1.90	20240405	3165	-32.39	20231124	1400	52.86	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
124	20240408	141031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	10	2	0.47	12830420	5992	14.06	2130	2200	2105	2765	1495	2130	2141.26	8.93	-809	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1061	-9.51	3.48	12	0.01	-225.00	615.00	3165	20231124	-32.39	1400	20230726	52.86	2505	-14.57	20240125	2100	1.90	20240405	3165	-32.39	20231124	1400	52.86	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
125	20240408	131025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-5	5	-0.23	10164505	4744	11.13	2130	2200	2105	2765	1495	2130	2142.60	8.93	-767	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1054	-9.44	3.46	12	0.01	-225.00	615.00	3165	20231124	-32.86	1400	20230726	51.79	2505	-15.17	20240125	2100	1.19	20240405	3165	-32.86	20231124	1400	51.79	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
126	20240408	121033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2135	5	2	0.23	5570650	2577	6.05	2130	2200	2105	2765	1495	2130	2161.68	8.93	-258	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1059	-9.49	3.47	12	0.01	-225.00	615.00	3165	20231124	-32.54	1400	20230726	52.50	2505	-14.77	20240125	2100	1.67	20240405	3165	-32.54	20231124	1400	52.50	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
127	20240408	111034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	30	2	1.41	5016535	2318	5.44	2130	2200	2105	2765	1495	2130	2164.17	8.93	-258	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1071	-9.60	3.51	12	0.00	-225.00	615.00	3165	20231124	-31.75	1400	20230726	54.29	2505	-13.77	20240125	2100	2.86	20240405	3165	-31.75	20231124	1400	54.29	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
128	20240408	101021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2160	30	2	1.41	4628950	2139	5.02	2130	2200	2105	2765	1495	2130	2164.07	8.93	-236	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1071	-9.60	3.51	12	0.00	-225.00	615.00	3165	20231124	-31.75	1400	20230726	54.29	2505	-13.77	20240125	2100	2.86	20240405	3165	-31.75	20231124	1400	54.29	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
129	20240408	091033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	70	2	3.29	1753360	820	1.92	2130	2200	2105	2765	1495	2130	2138.24	8.93	-32	2296	2212	2156	2072	2016	2185	2045	50	635	100	1440	5	1	49597132	1091	-9.78	3.58	12	0.00	-225.00	615.00	3165	20231124	-30.49	1400	20230726	57.14	2505	-12.18	20240125	2100	4.76	20240405	3165	-30.49	20231124	1400	57.14	20230726	0.23	N	369370	100	49 억	4428386	N	N	N	N
130	20240405	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-65	5	-2.96	90582290	42618	589.87	2175	2240	2100	2850	1540	2195	2125.45	8.93	-2593	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1056	-9.47	3.46	12	0.09	-225.00	615.00	3165	20231124	-32.70	1400	20230726	52.14	2505	-14.97	20240125	2100	1.43	20240405	3165	-32.70	20231124	1400	52.14	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
131	20240405	151024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-65	5	-2.96	87786580	41316	571.85	2175	2240	2100	2850	1540	2195	2124.76	8.93	-2178	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1056	-9.47	3.46	12	0.08	-225.00	615.00	3165	20231124	-32.70	1400	20230726	52.14	2505	-14.97	20240125	2100	1.43	20240405	3165	-32.70	20231124	1400	52.14	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
132	20240405	141022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2115	-80	5	-3.64	66439645	31323	433.54	2175	2195	2100	2850	1540	2195	2121.11	8.93	1769	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1049	-9.40	3.44	12	0.06	-225.00	615.00	3165	20231124	-33.18	1400	20230726	51.07	2505	-15.57	20240125	2100	0.71	20240405	3165	-33.18	20231124	1400	51.07	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
133	20240405	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-65	5	-2.96	55868955	26304	364.07	2175	2195	2100	2850	1540	2195	2123.97	8.93	1736	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1056	-9.47	3.46	12	0.05	-225.00	615.00	3165	20231124	-32.70	1400	20230726	52.14	2505	-14.97	20240125	2100	1.43	20240405	3165	-32.70	20231124	1400	52.14	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
134	20240405	121023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-70	5	-3.19	41623435	19546	270.53	2175	2195	2100	2850	1540	2195	2129.51	8.93	1591	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1054	-9.44	3.46	12	0.04	-225.00	615.00	3165	20231124	-32.86	1400	20230726	51.79	2505	-15.17	20240125	2100	1.19	20240405	3165	-32.86	20231124	1400	51.79	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
135	20240405	111031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-65	5	-2.96	37651705	17677	244.66	2175	2195	2100	2850	1540	2195	2129.98	8.93	1591	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1056	-9.47	3.46	12	0.04	-225.00	615.00	3165	20231124	-32.70	1400	20230726	52.14	2505	-14.97	20240125	2100	1.43	20240405	3165	-32.70	20231124	1400	52.14	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
136	20240405	100857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-70	5	-3.19	25713740	12053	166.82	2175	2195	2100	2850	1540	2195	2133.39	8.93	1598	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1054	-9.44	3.46	12	0.02	-225.00	615.00	3165	20231124	-32.86	1400	20230726	51.79	2505	-15.17	20240125	2100	1.19	20240405	3165	-32.86	20231124	1400	51.79	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
137	20240405	091010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2185	-10	5	-0.46	3079560	1428	19.76	2175	2195	2145	2850	1540	2195	2156.55	8.93	-307	2325	2260	2210	2145	2095	2235	2120	50	655	100	1490	5	1	49597132	1084	-9.71	3.55	12	0.00	-225.00	615.00	3165	20231124	-30.96	1400	20230726	56.07	2505	-12.77	20240125	2120	3.07	20240118	3165	-30.96	20231124	1400	56.07	20230726	0.23	N	369370	100	49 억	4430987	N	N	N	N
138	20240404	161006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2195	-35	5	-1.57	15238885	6967	56.79	2210	2275	2160	2895	1565	2230	2187.30	8.93	-389	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1089	-9.76	3.57	12	0.01	-225.00	615.00	3165	20231124	-30.65	1400	20230726	56.79	2505	-12.38	20240125	2120	3.54	20240118	3165	-30.65	20231124	1400	56.79	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
139	20240404	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	14485940	6624	53.99	2210	2275	2160	2895	1565	2230	2186.89	8.93	-389	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1101	-9.87	3.61	12	0.01	-225.00	615.00	3165	20231124	-29.86	1400	20230726	58.57	2505	-11.38	20240125	2120	4.72	20240118	3165	-29.86	20231124	1400	58.57	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
140	20240404	141014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	6925850	3156	25.73	2210	2275	2180	2895	1565	2230	2194.50	8.93	-348	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1101	-9.87	3.61	12	0.01	-225.00	615.00	3165	20231124	-29.86	1400	20230726	58.57	2505	-11.38	20240125	2120	4.72	20240118	3165	-29.86	20231124	1400	58.57	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
141	20240404	131001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2220	-10	5	-0.45	5177195	2354	19.19	2210	2275	2180	2895	1565	2230	2199.32	8.93	-392	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1101	-9.87	3.61	12	0.00	-225.00	615.00	3165	20231124	-29.86	1400	20230726	58.57	2505	-11.38	20240125	2120	4.72	20240118	3165	-29.86	20231124	1400	58.57	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
142	20240404	121007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-5	5	-0.22	4978775	2263	18.45	2210	2275	2180	2895	1565	2230	2200.08	8.93	-392	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1104	-9.89	3.62	12	0.00	-225.00	615.00	3165	20231124	-29.70	1400	20230726	58.93	2505	-11.18	20240125	2120	4.95	20240118	3165	-29.70	20231124	1400	58.93	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
143	20240404	111008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-5	5	-0.22	4773000	2170	17.69	2210	2275	2180	2895	1565	2230	2199.54	8.93	-306	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1104	-9.89	3.62	12	0.00	-225.00	615.00	3165	20231124	-29.70	1400	20230726	58.93	2505	-11.18	20240125	2120	4.95	20240118	3165	-29.70	20231124	1400	58.93	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
144	20240404	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-30	5	-1.35	3153790	1434	11.69	2210	2275	2180	2895	1565	2230	2199.30	8.93	-304	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1091	-9.78	3.58	12	0.00	-225.00	615.00	3165	20231124	-30.49	1400	20230726	57.14	2505	-12.18	20240125	2120	3.77	20240118	3165	-30.49	20231124	1400	57.14	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
145	20240404	091009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	20	2	0.90	435945	197	1.61	2210	2275	2210	2895	1565	2230	2212.92	8.93	-184	2370	2300	2230	2160	2090	2335	2195	50	665	100	1510	5	1	49597132	1116	-10.00	3.66	12	0.00	-225.00	615.00	3165	20231124	-28.91	1400	20230726	60.71	2505	-10.18	20240125	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.23	N	369370	100	49 억	4431384	N	N	N	N
146	20240403	161005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	5	2	0.22	26818145	12267	27.31	2180	2300	2160	2890	1560	2225	2186.20	8.94	-1074	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1106	-9.91	3.63	12	0.02	-225.00	615.00	3165	20231124	-29.54	1400	20230726	59.29	2505	-10.98	20240125	2120	5.19	20240118	3165	-29.54	20231124	1400	59.29	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
147	20240403	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	0	3	0.00	26539995	12142	27.03	2180	2300	2160	2890	1560	2225	2185.80	8.94	-1052	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1104	-9.89	3.62	12	0.02	-225.00	615.00	3165	20231124	-29.70	1400	20230726	58.93	2505	-11.18	20240125	2120	4.95	20240118	3165	-29.70	20231124	1400	58.93	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
148	20240403	140954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	0	3	0.00	24452635	11197	24.93	2180	2300	2160	2890	1560	2225	2183.86	8.94	-386	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1104	-9.89	3.62	12	0.02	-225.00	615.00	3165	20231124	-29.70	1400	20230726	58.93	2505	-11.18	20240125	2120	4.95	20240118	3165	-29.70	20231124	1400	58.93	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
149	20240403	131000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-35	5	-1.57	21443640	9813	21.85	2180	2300	2160	2890	1560	2225	2185.23	8.94	-359	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1086	-9.73	3.56	12	0.02	-225.00	615.00	3165	20231124	-30.81	1400	20230726	56.43	2505	-12.57	20240125	2120	3.30	20240118	3165	-30.81	20231124	1400	56.43	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
150	20240403	120954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-35	5	-1.57	12342710	5620	12.51	2180	2300	2180	2890	1560	2225	2196.21	8.94	-579	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1086	-9.73	3.56	12	0.01	-225.00	615.00	3165	20231124	-30.81	1400	20230726	56.43	2505	-12.57	20240125	2120	3.30	20240118	3165	-30.81	20231124	1400	56.43	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
151	20240403	111001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-35	5	-1.57	12061310	5493	12.23	2180	2300	2180	2890	1560	2225	2195.76	8.94	-579	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1086	-9.73	3.56	12	0.01	-225.00	615.00	3165	20231124	-30.81	1400	20230726	56.43	2505	-12.57	20240125	2120	3.30	20240118	3165	-30.81	20231124	1400	56.43	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
152	20240403	101000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	15	2	0.67	3334980	1512	3.37	2180	2300	2180	2890	1560	2225	2205.67	8.94	-562	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1111	-9.96	3.64	12	0.00	-225.00	615.00	3165	20231124	-29.23	1400	20230726	60.00	2505	-10.58	20240125	2120	5.66	20240118	3165	-29.23	20231124	1400	60.00	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
153	20240403	091002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	45	2	2.02	1922850	878	1.95	2180	2300	2180	2890	1560	2225	2190.03	8.94	-64	2311	2267	2226	2182	2141	2247	2162	50	665	100	1510	5	1	49597132	1126	-10.09	3.69	12	0.00	-225.00	615.00	3165	20231124	-28.28	1400	20230726	62.14	2505	-9.38	20240125	2120	7.08	20240118	3165	-28.28	20231124	1400	62.14	20230726	0.23	N	369370	100	49 억	4432467	N	N	N	N
154	20240402	160947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2225	-25	5	-1.11	99280160	44921	500.90	2250	2270	2185	2925	1575	2250	2210.11	8.94	-2170	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1104	-9.89	3.62	12	0.09	-225.00	615.00	3165	20231124	-29.70	1400	20230726	58.93	2505	-11.18	20240125	2120	4.95	20240118	3165	-29.70	20231124	1400	58.93	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
155	20240402	150955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	98817330	44713	498.58	2250	2270	2185	2925	1575	2250	2210.04	8.94	-2103	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1108	-9.93	3.63	12	0.09	-225.00	615.00	3165	20231124	-29.38	1400	20230726	59.64	2505	-10.78	20240125	2120	5.42	20240118	3165	-29.38	20231124	1400	59.64	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
156	20240402	140957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2190	-60	5	-2.67	43829025	19771	220.46	2250	2270	2190	2925	1575	2250	2216.83	8.94	-1908	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1086	-9.73	3.56	12	0.04	-225.00	615.00	3165	20231124	-30.81	1400	20230726	56.43	2505	-12.57	20240125	2120	3.30	20240118	3165	-30.81	20231124	1400	56.43	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
157	20240402	130942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	37679395	16964	189.16	2250	2270	2190	2925	1575	2250	2221.14	8.94	-2343	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1108	-9.93	3.63	12	0.03	-225.00	615.00	3165	20231124	-29.38	1400	20230726	59.64	2505	-10.78	20240125	2120	5.42	20240118	3165	-29.38	20231124	1400	59.64	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
158	20240402	120942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2205	-45	5	-2.00	36653280	16498	183.97	2250	2270	2200	2925	1575	2250	2221.68	8.94	-2343	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1094	-9.80	3.59	12	0.03	-225.00	615.00	3165	20231124	-30.33	1400	20230726	57.50	2505	-11.98	20240125	2120	4.01	20240118	3165	-30.33	20231124	1400	57.50	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
159	20240402	110943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	31481960	14154	157.83	2250	2270	2200	2925	1575	2250	2224.24	8.94	-2435	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1108	-9.93	3.63	12	0.03	-225.00	615.00	3165	20231124	-29.38	1400	20230726	59.64	2505	-10.78	20240125	2120	5.42	20240118	3165	-29.38	20231124	1400	59.64	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
160	20240402	100947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2235	-15	5	-0.67	12375250	5520	61.55	2250	2270	2230	2925	1575	2250	2241.89	8.94	-514	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1108	-9.93	3.63	12	0.01	-225.00	615.00	3165	20231124	-29.38	1400	20230726	59.64	2505	-10.78	20240125	2120	5.42	20240118	3165	-29.38	20231124	1400	59.64	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
161	20240402	090943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	15	2	0.67	262520	116	1.29	2250	2270	2250	2925	1575	2250	2263.10	8.94	-101	2320	2285	2250	2215	2180	2302	2232	50	675	100	1530	5	1	49597132	1123	-10.07	3.68	12	0.00	-225.00	615.00	3165	20231124	-28.44	1400	20230726	61.79	2505	-9.58	20240125	2120	6.84	20240118	3165	-28.44	20231124	1400	61.79	20230726	0.23	N	369370	100	49 억	4434646	N	N	N	N
162	20240401	160942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	20148105	8968	174.58	2240	2285	2215	2910	1570	2240	2246.74	8.94	-1521	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1116	-10.00	3.66	12	0.02	-225.00	615.00	3165	20231124	-28.91	1400	20230726	60.71	2505	-10.18	20240125	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
163	20240401	150945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	10	2	0.45	18003355	8013	155.99	2240	2285	2215	2910	1570	2240	2246.85	8.94	-1521	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1116	-10.00	3.66	12	0.02	-225.00	615.00	3165	20231124	-28.91	1400	20230726	60.71	2505	-10.18	20240125	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
164	20240401	140940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	14853275	6613	128.73	2240	2285	2215	2910	1570	2240	2246.17	8.94	-1521	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1111	-9.96	3.64	12	0.01	-225.00	615.00	3165	20231124	-29.23	1400	20230726	60.00	2505	-10.58	20240125	2120	5.66	20240118	3165	-29.23	20231124	1400	60.00	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
165	20240401	130936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	0	3	0.00	12259750	5447	106.03	2240	2285	2230	2910	1570	2240	2250.94	8.94	-1516	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1111	-9.96	3.64	12	0.01	-225.00	615.00	3165	20231124	-29.23	1400	20230726	60.00	2505	-10.58	20240125	2120	5.66	20240118	3165	-29.23	20231124	1400	60.00	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
166	20240401	120943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	6421405	2845	55.38	2240	2285	2240	2910	1570	2240	2257.71	8.94	-218	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1113	-9.98	3.65	12	0.01	-225.00	615.00	3165	20231124	-29.07	1400	20230726	60.36	2505	-10.38	20240125	2120	5.90	20240118	3165	-29.07	20231124	1400	60.36	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
167	20240401	110942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	25	2	1.12	3328910	1471	28.64	2240	2285	2240	2910	1570	2240	2264.70	8.94	-218	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1123	-10.07	3.68	12	0.00	-225.00	615.00	3165	20231124	-28.44	1400	20230726	61.79	2505	-9.58	20240125	2120	6.84	20240118	3165	-28.44	20231124	1400	61.79	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
168	20240401	100939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	25	2	1.12	1277065	566	11.02	2240	2285	2240	2910	1570	2240	2259.80	8.94	-171	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1123	-10.07	3.68	12	0.00	-225.00	615.00	3165	20231124	-28.44	1400	20230726	61.79	2505	-9.58	20240125	2120	6.84	20240118	3165	-28.44	20231124	1400	61.79	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N
169	20240401	090938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	5	2	0.22	634340	283	5.51	2240	2245	2240	2910	1570	2240	2242.30	8.94	84	2326	2282	2251	2207	2176	2305	2230	50	670	100	1520	5	1	49597132	1113	-9.98	3.65	12	0.00	-225.00	615.00	3165	20231124	-29.07	1400	20230726	60.36	2505	-10.38	20240125	2120	5.90	20240118	3165	-29.07	20231124	1400	60.36	20230726	0.23	N	369370	100	49 억	4436167	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History