KissMeData/369370/price/prices-20240601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

60 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	20240628	161250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1749	18	2	1.04	4884329	2784	32.49	1780	1780	1718	2250	1212	1731	1754.43	8.85	-159	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	872	-7.77	2.84	12	0.01	-225.00	615.00	3165	20231124	-44.74	1400	20230726	24.93	2745	-36.28	20240409	1633	7.10	20240626	3165	-44.74	20231124	1400	24.93	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
3	20240628	151305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	34	2	1.96	3699904	2107	24.59	1780	1780	1718	2250	1212	1731	1756.01	8.85	327	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	880	-7.84	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.23	1400	20230726	26.07	2745	-35.70	20240409	1633	8.08	20240626	3165	-44.23	20231124	1400	26.07	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
4	20240628	141304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	34	2	1.96	2830718	1613	18.83	1780	1780	1718	2250	1212	1731	1754.94	8.85	275	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	880	-7.84	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.23	1400	20230726	26.07	2745	-35.70	20240409	1633	8.08	20240626	3165	-44.23	20231124	1400	26.07	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
5	20240628	131302	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	34	2	1.96	2691433	1534	17.90	1780	1780	1718	2250	1212	1731	1754.52	8.85	275	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	880	-7.84	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.23	1400	20230726	26.07	2745	-35.70	20240409	1633	8.08	20240626	3165	-44.23	20231124	1400	26.07	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
6	20240628	121300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1765	34	2	1.96	2691433	1534	17.90	1780	1780	1718	2250	1212	1731	1754.52	8.85	275	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	880	-7.84	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.23	1400	20230726	26.07	2745	-35.70	20240409	1633	8.08	20240626	3165	-44.23	20231124	1400	26.07	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
7	20240628	111239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	35	2	2.02	1880143	1072	12.51	1780	1780	1718	2250	1212	1731	1753.86	8.85	-144	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
8	20240628	101235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1766	35	2	2.02	1171726	663	7.74	1780	1780	1761	2250	1212	1731	1767.31	8.85	-132	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	881	-7.85	2.87	12	0.00	-225.00	615.00	3165	20231124	-44.20	1400	20230726	26.14	2745	-35.66	20240409	1633	8.14	20240626	3165	-44.20	20231124	1400	26.14	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
9	20240628	091240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1776	45	2	2.60	159191	90	1.05	1780	1780	1765	2250	1212	1731	1768.79	8.85	-23	1785	1758	1728	1701	1671	1771	1714	50	519	100	1170	1	1	49871911	886	-7.89	2.89	12	0.00	-225.00	615.00	3165	20231124	-43.89	1400	20230726	26.86	2745	-35.30	20240409	1633	8.76	20240626	3165	-43.89	20231124	1400	26.86	20230726	0.21	N	369370	100	49 억	4412162	N	N	N	N
10	20240627	161228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1731	17	2	0.99	14734460	8568	9.25	1702	1755	1698	2225	1200	1714	1719.52	8.85	346	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	863	-7.69	2.81	12	0.02	-225.00	615.00	3165	20231124	-45.31	1400	20230726	23.64	2745	-36.94	20240409	1633	6.00	20240626	3165	-45.31	20231124	1400	23.64	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
11	20240627	151235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	18	2	1.05	12361397	7189	7.76	1702	1755	1698	2225	1200	1714	1719.49	8.85	-143	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	864	-7.70	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.28	1400	20230726	23.71	2745	-36.90	20240409	1633	6.06	20240626	3165	-45.28	20231124	1400	23.71	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
12	20240627	141234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1734	20	2	1.17	12321542	7166	7.74	1702	1755	1698	2225	1200	1714	1719.44	8.85	-143	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	865	-7.71	2.82	12	0.01	-225.00	615.00	3165	20231124	-45.21	1400	20230726	23.86	2745	-36.83	20240409	1633	6.18	20240626	3165	-45.21	20231124	1400	23.86	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
13	20240627	131233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1740	26	2	1.52	11431345	6644	7.17	1702	1755	1698	2225	1200	1714	1720.55	8.85	-150	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	868	-7.73	2.83	12	0.01	-225.00	615.00	3165	20231124	-45.02	1400	20230726	24.29	2745	-36.61	20240409	1633	6.55	20240626	3165	-45.02	20231124	1400	24.29	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
14	20240627	121235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1740	26	2	1.52	11403715	6628	7.16	1702	1755	1698	2225	1200	1714	1720.54	8.85	-153	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	868	-7.73	2.83	12	0.01	-225.00	615.00	3165	20231124	-45.02	1400	20230726	24.29	2745	-36.61	20240409	1633	6.55	20240626	3165	-45.02	20231124	1400	24.29	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
15	20240627	111235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1738	24	2	1.40	11128993	6470	6.99	1702	1755	1698	2225	1200	1714	1720.09	8.85	-109	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	867	-7.72	2.83	12	0.01	-225.00	615.00	3165	20231124	-45.09	1400	20230726	24.14	2745	-36.68	20240409	1633	6.43	20240626	3165	-45.09	20231124	1400	24.14	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
16	20240627	101235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-15	5	-0.88	5752047	3368	3.64	1702	1755	1698	2225	1200	1714	1707.85	8.85	190	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	847	-7.55	2.76	12	0.01	-225.00	615.00	3165	20231124	-46.32	1400	20230726	21.36	2745	-38.11	20240409	1633	4.04	20240626	3165	-46.32	20231124	1400	21.36	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
17	20240627	091234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1742	28	2	1.63	899879	525	0.57	1702	1755	1702	2225	1200	1714	1714.06	8.85	86	2149	1931	1782	1564	1415	2040	1673	50	511	100	1160	1	1	49871911	869	-7.74	2.83	12	0.00	-225.00	615.00	3165	20231124	-44.96	1400	20230726	24.43	2745	-36.54	20240409	1633	6.67	20240626	3165	-44.96	20231124	1400	24.43	20230726	0.21	N	369370	100	49 억	4412291	N	N	N	N
18	20240626	161230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1714	2	2	0.12	164061862	92317	745.94	1701	2000	1633	2225	1199	1712	1777.50	8.85	-2045	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	855	-7.62	2.79	12	0.19	-225.00	615.00	3165	20231124	-45.85	1400	20230726	22.43	2745	-37.56	20240409	1633	4.96	20240626	3165	-45.85	20231124	1400	22.43	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
19	20240626	151234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1769	57	2	3.33	153398798	86119	695.85	1701	2000	1633	2225	1199	1712	1781.24	8.85	-1391	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	882	-7.86	2.88	12	0.17	-225.00	615.00	3165	20231124	-44.11	1400	20230726	26.36	2745	-35.56	20240409	1633	8.33	20240626	3165	-44.11	20231124	1400	26.36	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
20	20240626	141231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1793	81	2	4.73	142704533	80010	646.49	1701	2000	1633	2225	1199	1712	1783.58	8.85	-2115	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	894	-7.97	2.92	12	0.16	-225.00	615.00	3165	20231124	-43.35	1400	20230726	28.07	2745	-34.68	20240409	1633	9.80	20240626	3165	-43.35	20231124	1400	28.07	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
21	20240626	131231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1724	12	2	0.70	83552805	46548	376.12	1701	2000	1633	2225	1199	1712	1794.98	8.85	3230	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	860	-7.66	2.80	12	0.09	-225.00	615.00	3165	20231124	-45.53	1400	20230726	23.14	2745	-37.19	20240409	1633	5.57	20240626	3165	-45.53	20231124	1400	23.14	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
22	20240626	121229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1740	28	2	1.64	60917588	33279	268.90	1701	2000	1633	2225	1199	1712	1830.51	8.85	744	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	868	-7.73	2.83	12	0.07	-225.00	615.00	3165	20231124	-45.02	1400	20230726	24.29	2745	-36.61	20240409	1633	6.55	20240626	3165	-45.02	20231124	1400	24.29	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
23	20240626	111232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1787	75	2	4.38	55257213	30058	242.87	1701	2000	1633	2225	1199	1712	1838.35	8.85	553	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	891	-7.94	2.91	12	0.06	-225.00	615.00	3165	20231124	-43.54	1400	20230726	27.64	2745	-34.90	20240409	1633	9.43	20240626	3165	-43.54	20231124	1400	27.64	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
24	20240626	101229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	88	2	5.14	53985596	29348	237.14	1701	2000	1633	2225	1199	1712	1839.50	8.85	501	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	898	-8.00	2.93	12	0.06	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1633	10.23	20240626	3165	-43.13	20231124	1400	28.57	20230726	0.22	N	369370	100	49 억	4414336	N	N	N	N
25	20240626	091232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1927	215	2	12.56	13502319	7707	62.27	1701	1927	1633	2225	1199	1712	1751.96	8.85	267	1957	1834	1773	1650	1589	1804	1620	50	513	100	1160	1	1	49871911	961	-8.56	3.13	12	0.02	-225.00	615.00	3165	20231124	-39.12	1400	20230726	37.64	2745	-29.80	20240409	1633	18.00	20240626	3165	-39.12	20231124	1400	37.64	20230726	0.22	N	369370	100	49 억	4414336	Y	N	N	N
26	20240625	161228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1712	-105	5	-5.78	21644558	12272	281.60	1896	1896	1712	2360	1272	1817	1764.72	8.85	-1201	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	854	-7.61	2.78	12	0.02	-225.00	615.00	3165	20231124	-45.91	1400	20230726	22.29	2745	-37.63	20240409	1712	0.00	20240625	3165	-45.91	20231124	1400	22.29	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
27	20240625	151226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1805	-12	5	-0.66	9254781	5141	117.97	1896	1896	1773	2360	1272	1817	1800.19	8.85	91	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	900	-8.02	2.93	12	0.01	-225.00	615.00	3165	20231124	-42.97	1400	20230726	28.93	2745	-34.24	20240409	1750	3.14	20240612	3165	-42.97	20231124	1400	28.93	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
28	20240625	141229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	-14	5	-0.77	8821542	4900	112.44	1896	1896	1773	2360	1272	1817	1800.31	8.85	172	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.03	1400	20230726	28.79	2745	-34.32	20240409	1750	3.03	20240612	3165	-43.03	20231124	1400	28.79	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
29	20240625	131230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1790	-27	5	-1.49	6419775	3556	81.60	1896	1896	1790	2360	1272	1817	1805.34	8.85	163	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	893	-7.96	2.91	12	0.01	-225.00	615.00	3165	20231124	-43.44	1400	20230726	27.86	2745	-34.79	20240409	1750	2.29	20240612	3165	-43.44	20231124	1400	27.86	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
30	20240625	121232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1797	-20	5	-1.10	3674589	2025	46.47	1896	1896	1790	2360	1272	1817	1814.61	8.85	-63	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	896	-7.99	2.92	12	0.00	-225.00	615.00	3165	20231124	-43.22	1400	20230726	28.36	2745	-34.54	20240409	1750	2.69	20240612	3165	-43.22	20231124	1400	28.36	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
31	20240625	111230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1849	32	2	1.76	955294	518	11.89	1896	1896	1794	2360	1272	1817	1844.20	8.85	0	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	922	-8.22	3.01	12	0.00	-225.00	615.00	3165	20231124	-41.58	1400	20230726	32.07	2745	-32.64	20240409	1750	5.66	20240612	3165	-41.58	20231124	1400	32.07	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
32	20240625	101229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1849	32	2	1.76	953445	517	11.86	1896	1896	1794	2360	1272	1817	1844.19	8.85	0	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	922	-8.22	3.01	12	0.00	-225.00	615.00	3165	20231124	-41.58	1400	20230726	32.07	2745	-32.64	20240409	1750	5.66	20240612	3165	-41.58	20231124	1400	32.07	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
33	20240625	091228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1895	78	2	4.29	121017	65	1.49	1896	1896	1794	2360	1272	1817	1861.80	8.85	0	1953	1884	1820	1751	1687	1919	1786	50	543	100	1230	1	1	49871911	945	-8.42	3.08	12	0.00	-225.00	615.00	3165	20231124	-40.13	1400	20230726	35.36	2745	-30.97	20240409	1750	8.29	20240612	3165	-40.13	20231124	1400	35.36	20230726	0.22	N	369370	100	49 억	4415581	N	N	N	N
34	20240624	161228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1817	38	2	2.14	7937669	4356	41.78	1779	1889	1756	2310	1246	1779	1822.24	8.85	-50	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	906	-8.08	2.95	12	0.01	-225.00	615.00	3165	20231124	-42.59	1400	20230726	29.79	2745	-33.81	20240409	1750	3.83	20240612	3165	-42.59	20231124	1400	29.79	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
35	20240624	151224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1800	21	2	1.18	7581611	4160	39.90	1779	1889	1756	2310	1246	1779	1822.50	8.85	-68	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	898	-8.00	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.13	1400	20230726	28.57	2745	-34.43	20240409	1750	2.86	20240612	3165	-43.13	20231124	1400	28.57	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
36	20240624	141226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1817	38	2	2.14	7467905	4097	39.29	1779	1889	1756	2310	1246	1779	1822.77	8.85	-68	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	906	-8.08	2.95	12	0.01	-225.00	615.00	3165	20231124	-42.59	1400	20230726	29.79	2745	-33.81	20240409	1750	3.83	20240612	3165	-42.59	20231124	1400	29.79	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
37	20240624	131223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1817	38	2	2.14	7424637	4073	39.06	1779	1889	1756	2310	1246	1779	1822.89	8.85	-68	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	906	-8.08	2.95	12	0.01	-225.00	615.00	3165	20231124	-42.59	1400	20230726	29.79	2745	-33.81	20240409	1750	3.83	20240612	3165	-42.59	20231124	1400	29.79	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
38	20240624	121224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	24	2	1.35	6265267	3430	32.90	1779	1889	1756	2310	1246	1779	1826.61	8.85	-123	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.03	1400	20230726	28.79	2745	-34.32	20240409	1750	3.03	20240612	3165	-43.03	20231124	1400	28.79	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
39	20240624	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	24	2	1.35	5606458	3064	29.39	1779	1889	1756	2310	1246	1779	1829.78	8.85	-123	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	899	-8.01	2.93	12	0.01	-225.00	615.00	3165	20231124	-43.03	1400	20230726	28.79	2745	-34.32	20240409	1750	3.03	20240612	3165	-43.03	20231124	1400	28.79	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
40	20240624	101225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1829	50	2	2.81	4922268	2688	25.78	1779	1889	1756	2310	1246	1779	1831.20	8.85	-123	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	912	-8.13	2.97	12	0.01	-225.00	615.00	3165	20231124	-42.21	1400	20230726	30.64	2745	-33.37	20240409	1750	4.51	20240612	3165	-42.21	20231124	1400	30.64	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
41	20240624	091225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	91	2	5.12	1813706	996	9.55	1779	1889	1756	2310	1246	1779	1820.99	8.85	-89	1992	1885	1832	1725	1672	1859	1699	50	531	100	1200	1	1	49871911	933	-8.31	3.04	12	0.00	-225.00	615.00	3165	20231124	-40.92	1400	20230726	33.57	2745	-31.88	20240409	1750	6.86	20240612	3165	-40.92	20231124	1400	33.57	20230726	0.22	N	369370	100	49 억	4415539	N	N	N	N
42	20240621	161143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1779	-63	5	-3.42	19384113	10417	72.04	1861	1939	1779	2390	1290	1842	1861.20	8.86	-968	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	887	-7.91	2.89	12	0.02	-225.00	615.00	3165	20231124	-43.79	1400	20230726	27.07	2745	-35.19	20240409	1750	1.66	20240612	3165	-43.79	20231124	1400	27.07	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
43	20240621	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1857	15	2	0.81	17701179	9471	65.49	1861	1939	1805	2390	1290	1842	1868.99	8.86	-355	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	926	-8.25	3.02	12	0.02	-225.00	615.00	3165	20231124	-41.33	1400	20230726	32.64	2745	-32.35	20240409	1750	6.11	20240612	3165	-41.33	20231124	1400	32.64	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
44	20240621	141142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	25	2	1.36	17668034	9453	65.37	1861	1939	1805	2390	1290	1842	1869.04	8.86	-355	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	931	-8.30	3.04	12	0.02	-225.00	615.00	3165	20231124	-41.01	1400	20230726	33.36	2745	-31.99	20240409	1750	6.69	20240612	3165	-41.01	20231124	1400	33.36	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
45	20240621	131144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	27	2	1.47	17559865	9394	64.96	1861	1939	1805	2390	1290	1842	1869.26	8.86	-347	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	932	-8.31	3.04	12	0.02	-225.00	615.00	3165	20231124	-40.95	1400	20230726	33.50	2745	-31.91	20240409	1750	6.80	20240612	3165	-40.95	20231124	1400	33.50	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
46	20240621	121147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	27	2	1.47	17369227	9292	64.26	1861	1939	1805	2390	1290	1842	1869.27	8.86	-245	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	932	-8.31	3.04	12	0.02	-225.00	615.00	3165	20231124	-40.95	1400	20230726	33.50	2745	-31.91	20240409	1750	6.80	20240612	3165	-40.95	20231124	1400	33.50	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
47	20240621	111145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	27	2	1.47	17341221	9277	64.15	1861	1939	1805	2390	1290	1842	1869.27	8.86	-243	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	932	-8.31	3.04	12	0.02	-225.00	615.00	3165	20231124	-40.95	1400	20230726	33.50	2745	-31.91	20240409	1750	6.80	20240612	3165	-40.95	20231124	1400	33.50	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
48	20240621	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1895	53	2	2.88	9229829	4912	33.97	1861	1939	1861	2390	1290	1842	1879.04	8.86	-51	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	945	-8.42	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.13	1400	20230726	35.36	2745	-30.97	20240409	1750	8.29	20240612	3165	-40.13	20231124	1400	35.36	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
49	20240621	091147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1861	19	2	1.03	16749	9	0.06	1861	1861	1861	2390	1290	1842	1861.00	8.86	0	1990	1915	1861	1786	1732	1953	1824	50	548	100	1250	1	1	49871911	928	-8.27	3.03	12	0.00	-225.00	615.00	3165	20231124	-41.20	1400	20230726	32.93	2745	-32.20	20240409	1750	6.34	20240612	3165	-41.20	20231124	1400	32.93	20230726	0.22	N	369370	100	49 억	4416555	N	N	N	N
50	20240620	161138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	17	2	0.93	26656368	14461	129.76	1807	1936	1807	2370	1278	1825	1843.33	8.86	47	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	919	-8.19	3.00	12	0.03	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1750	5.26	20240612	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
51	20240620	151134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	17	2	0.93	26089276	14153	127.00	1807	1936	1807	2370	1278	1825	1843.37	8.86	60	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	919	-8.19	3.00	12	0.03	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1750	5.26	20240612	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
52	20240620	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	17	2	0.93	20613010	11180	100.32	1807	1936	1807	2370	1278	1825	1843.74	8.86	60	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	919	-8.19	3.00	12	0.02	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1750	5.26	20240612	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
53	20240620	131139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1841	16	2	0.88	6595420	3569	32.03	1807	1936	1807	2370	1278	1825	1847.97	8.86	63	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	918	-8.18	2.99	12	0.01	-225.00	615.00	3165	20231124	-41.83	1400	20230726	31.50	2745	-32.93	20240409	1750	5.20	20240612	3165	-41.83	20231124	1400	31.50	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
54	20240620	121138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1848	23	2	1.26	5814844	3143	28.20	1807	1936	1807	2370	1278	1825	1850.09	8.86	120	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	922	-8.21	3.00	12	0.01	-225.00	615.00	3165	20231124	-41.61	1400	20230726	32.00	2745	-32.68	20240409	1750	5.60	20240612	3165	-41.61	20231124	1400	32.00	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
55	20240620	111139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1862	37	2	2.03	5601979	3028	27.17	1807	1936	1807	2370	1278	1825	1850.06	8.86	120	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	929	-8.28	3.03	12	0.01	-225.00	615.00	3165	20231124	-41.17	1400	20230726	33.00	2745	-32.17	20240409	1750	6.40	20240612	3165	-41.17	20231124	1400	33.00	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
56	20240620	101141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	51	2	2.79	5555248	3003	26.95	1807	1936	1807	2370	1278	1825	1849.90	8.86	120	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	936	-8.34	3.05	12	0.01	-225.00	615.00	3165	20231124	-40.73	1400	20230726	34.00	2745	-31.66	20240409	1750	7.20	20240612	3165	-40.73	20231124	1400	34.00	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
57	20240620	091146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1911	86	2	4.71	2071972	1102	9.89	1807	1936	1807	2370	1278	1825	1880.19	8.86	-42	1970	1897	1861	1788	1752	1879	1770	50	545	100	1240	1	1	49871911	953	-8.49	3.11	12	0.00	-225.00	615.00	3165	20231124	-39.62	1400	20230726	36.50	2745	-30.38	20240409	1750	9.20	20240612	3165	-39.62	20231124	1400	36.50	20230726	0.22	N	369370	100	49 억	4416508	N	N	N	N
58	20240619	161133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1825	-42	5	-2.25	20602878	11141	148.25	1853	1934	1825	2425	1307	1867	1849.46	8.86	17	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	910	-8.11	2.97	12	0.02	-225.00	615.00	3165	20231124	-42.34	1400	20230726	30.36	2745	-33.52	20240409	1750	4.29	20240612	3165	-42.34	20231124	1400	30.36	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
59	20240619	151135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1866	-1	5	-0.05	16587645	8942	118.99	1853	1934	1843	2425	1307	1867	1855.03	8.86	2069	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	931	-8.29	3.03	12	0.02	-225.00	615.00	3165	20231124	-41.04	1400	20230726	33.29	2745	-32.02	20240409	1750	6.63	20240612	3165	-41.04	20231124	1400	33.29	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
60	20240619	141142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	0	3	0.00	15807766	8524	113.43	1853	1934	1843	2425	1307	1867	1854.50	8.86	2364	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	931	-8.30	3.04	12	0.02	-225.00	615.00	3165	20231124	-41.01	1400	20230726	33.36	2745	-31.99	20240409	1750	6.69	20240612	3165	-41.01	20231124	1400	33.36	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
61	20240619	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	3	2	0.16	12928195	6967	92.71	1853	1934	1843	2425	1307	1867	1855.63	8.86	2004	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	933	-8.31	3.04	12	0.01	-225.00	615.00	3165	20231124	-40.92	1400	20230726	33.57	2745	-31.88	20240409	1750	6.86	20240612	3165	-40.92	20231124	1400	33.57	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
62	20240619	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1875	8	2	0.43	12926325	6966	92.69	1853	1934	1843	2425	1307	1867	1855.63	8.86	2004	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	935	-8.33	3.05	12	0.01	-225.00	615.00	3165	20231124	-40.76	1400	20230726	33.93	2745	-31.69	20240409	1750	7.14	20240612	3165	-40.76	20231124	1400	33.93	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
63	20240619	111135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	9	2	0.48	12547580	6764	90.01	1853	1934	1843	2425	1307	1867	1855.05	8.86	2005	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	936	-8.34	3.05	12	0.01	-225.00	615.00	3165	20231124	-40.73	1400	20230726	34.00	2745	-31.66	20240409	1750	7.20	20240612	3165	-40.73	20231124	1400	34.00	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
64	20240619	101138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1870	3	2	0.16	2046408	1088	14.48	1853	1934	1843	2425	1307	1867	1880.89	8.86	-64	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	933	-8.31	3.04	12	0.00	-225.00	615.00	3165	20231124	-40.92	1400	20230726	33.57	2745	-31.88	20240409	1750	6.86	20240612	3165	-40.92	20231124	1400	33.57	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
65	20240619	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	33	2	1.77	1292568	686	9.13	1853	1934	1843	2425	1307	1867	1884.21	8.86	-80	1979	1923	1844	1788	1709	1883	1748	50	558	100	1260	1	1	49871911	948	-8.44	3.09	12	0.00	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1750	8.57	20240612	3165	-39.97	20231124	1400	35.71	20230726	0.22	N	369370	100	49 억	4416491	N	N	N	N
66	20240618	161128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1867	37	2	2.02	13795605	7515	148.11	1900	1900	1765	2375	1281	1830	1835.74	8.86	201	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	931	-8.30	3.04	12	0.02	-225.00	615.00	3165	20231124	-41.01	1400	20230726	33.36	2745	-31.99	20240409	1750	6.69	20240612	3165	-41.01	20231124	1400	33.36	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
67	20240618	151128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	39	2	2.13	13203766	7198	141.86	1900	1900	1765	2375	1281	1830	1834.37	8.86	202	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	932	-8.31	3.04	12	0.01	-225.00	615.00	3165	20231124	-40.95	1400	20230726	33.50	2745	-31.91	20240409	1750	6.80	20240612	3165	-40.95	20231124	1400	33.50	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
68	20240618	141132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1869	39	2	2.13	13015629	7096	139.85	1900	1900	1765	2375	1281	1830	1834.22	8.86	202	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	932	-8.31	3.04	12	0.01	-225.00	615.00	3165	20231124	-40.95	1400	20230726	33.50	2745	-31.91	20240409	1750	6.80	20240612	3165	-40.95	20231124	1400	33.50	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
69	20240618	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1879	49	2	2.68	6224727	3316	65.35	1900	1900	1817	2375	1281	1830	1877.18	8.86	-175	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	937	-8.35	3.06	12	0.01	-225.00	615.00	3165	20231124	-40.63	1400	20230726	34.21	2745	-31.55	20240409	1750	7.37	20240612	3165	-40.63	20231124	1400	34.21	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
70	20240618	121129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	50	2	2.73	5398900	2863	56.42	1900	1900	1823	2375	1281	1830	1885.75	8.86	-175	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	938	-8.36	3.06	12	0.01	-225.00	615.00	3165	20231124	-40.60	1400	20230726	34.29	2745	-31.51	20240409	1750	7.43	20240612	3165	-40.60	20231124	1400	34.29	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
71	20240618	111129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	50	2	2.73	3875770	2052	40.44	1900	1900	1870	2375	1281	1830	1888.78	8.86	-175	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	938	-8.36	3.06	12	0.00	-225.00	615.00	3165	20231124	-40.60	1400	20230726	34.29	2745	-31.51	20240409	1750	7.43	20240612	3165	-40.60	20231124	1400	34.29	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
72	20240618	101128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1890	60	2	3.28	3244083	1715	33.80	1900	1900	1870	2375	1281	1830	1891.59	8.86	-175	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	943	-8.40	3.07	12	0.00	-225.00	615.00	3165	20231124	-40.28	1400	20230726	35.00	2745	-31.15	20240409	1750	8.00	20240612	3165	-40.28	20231124	1400	35.00	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
73	20240618	091138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1892	62	2	3.39	1168841	617	12.16	1900	1900	1870	2375	1281	1830	1894.39	8.86	-89	1970	1900	1865	1795	1760	1882	1777	50	545	100	1240	1	1	49871911	944	-8.41	3.08	12	0.00	-225.00	615.00	3165	20231124	-40.22	1400	20230726	35.14	2745	-31.07	20240409	1750	8.11	20240612	3165	-40.22	20231124	1400	35.14	20230726	0.22	N	369370	100	49 억	4416331	N	N	N	N
74	20240617	161119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1830	-50	5	-2.66	9411644	5074	140.24	1935	1935	1830	2440	1316	1880	1856.05	8.86	94	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	913	-8.13	2.98	12	0.01	-225.00	615.00	3165	20231124	-42.18	1400	20230726	30.71	2745	-33.33	20240409	1750	4.57	20240612	3165	-42.18	20231124	1400	30.71	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
75	20240617	151128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1845	-35	5	-1.86	7376642	3966	109.62	1935	1935	1830	2440	1316	1880	1859.97	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	920	-8.20	3.00	12	0.01	-225.00	615.00	3165	20231124	-41.71	1400	20230726	31.79	2745	-32.79	20240409	1750	5.43	20240612	3165	-41.71	20231124	1400	31.79	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
76	20240617	141117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	5	2	0.27	7358192	3956	109.34	1935	1935	1830	2440	1316	1880	1860.01	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	940	-8.38	3.07	12	0.01	-225.00	615.00	3165	20231124	-40.44	1400	20230726	34.64	2745	-31.33	20240409	1750	7.71	20240612	3165	-40.44	20231124	1400	34.64	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
77	20240617	131117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	5	2	0.27	7164037	3853	106.50	1935	1935	1830	2440	1316	1880	1859.34	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	940	-8.38	3.07	12	0.01	-225.00	615.00	3165	20231124	-40.44	1400	20230726	34.64	2745	-31.33	20240409	1750	7.71	20240612	3165	-40.44	20231124	1400	34.64	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
78	20240617	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	5	2	0.27	6634352	3572	98.73	1935	1935	1830	2440	1316	1880	1857.32	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	940	-8.38	3.07	12	0.01	-225.00	615.00	3165	20231124	-40.44	1400	20230726	34.64	2745	-31.33	20240409	1750	7.71	20240612	3165	-40.44	20231124	1400	34.64	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
79	20240617	111108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1885	5	2	0.27	6514531	3508	96.96	1935	1935	1830	2440	1316	1880	1857.05	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	940	-8.38	3.07	12	0.01	-225.00	615.00	3165	20231124	-40.44	1400	20230726	34.64	2745	-31.33	20240409	1750	7.71	20240612	3165	-40.44	20231124	1400	34.64	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
80	20240617	101108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1852	-28	5	-1.49	4359009	2342	64.73	1935	1935	1833	2440	1316	1880	1861.23	8.86	111	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	924	-8.23	3.01	12	0.00	-225.00	615.00	3165	20231124	-41.48	1400	20230726	32.29	2745	-32.53	20240409	1750	5.83	20240612	3165	-41.48	20231124	1400	32.29	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
81	20240617	091112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1932	52	2	2.77	344776	180	4.98	1935	1935	1880	2440	1316	1880	1915.42	8.86	51	1918	1899	1881	1862	1844	1908	1871	50	560	100	1270	1	1	49871911	964	-8.59	3.14	12	0.00	-225.00	615.00	3165	20231124	-38.96	1400	20230726	38.00	2745	-29.62	20240409	1750	10.40	20240612	3165	-38.96	20231124	1400	38.00	20230726	0.22	N	369370	100	49 억	4416273	N	N	N	N
82	20240614	160935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1880	-20	5	-1.05	6825815	3618	31.85	1863	1900	1863	2470	1330	1900	1886.63	8.86	-43	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	938	-8.36	3.06	12	0.01	-225.00	615.00	3165	20231124	-40.60	1400	20230726	34.29	2745	-31.51	20240409	1750	7.43	20240612	3165	-40.60	20231124	1400	34.29	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
83	20240614	150938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-4	5	-0.21	6244735	3309	29.13	1863	1900	1863	2470	1330	1900	1887.20	8.86	-42	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	946	-8.43	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.09	1400	20230726	35.43	2745	-30.93	20240409	1750	8.34	20240612	3165	-40.09	20231124	1400	35.43	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
84	20240614	140937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-4	5	-0.21	5744927	3045	26.80	1863	1900	1863	2470	1330	1900	1886.68	8.86	-26	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	946	-8.43	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.09	1400	20230726	35.43	2745	-30.93	20240409	1750	8.34	20240612	3165	-40.09	20231124	1400	35.43	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
85	20240614	130939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1897	-3	5	-0.16	3849009	2045	18.00	1863	1900	1863	2470	1330	1900	1882.16	8.86	-26	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	946	-8.43	3.08	12	0.00	-225.00	615.00	3165	20231124	-40.06	1400	20230726	35.50	2745	-30.89	20240409	1750	8.40	20240612	3165	-40.06	20231124	1400	35.50	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
86	20240614	120944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1876	-24	5	-1.26	3503804	1861	16.38	1863	1900	1863	2470	1330	1900	1882.75	8.86	-26	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	936	-8.34	3.05	12	0.00	-225.00	615.00	3165	20231124	-40.73	1400	20230726	34.00	2745	-31.66	20240409	1750	7.20	20240612	3165	-40.73	20231124	1400	34.00	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
87	20240614	111057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1897	-3	5	-0.16	2852832	1514	13.33	1863	1900	1863	2470	1330	1900	1884.30	8.86	-26	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	946	-8.43	3.08	12	0.00	-225.00	615.00	3165	20231124	-40.06	1400	20230726	35.50	2745	-30.89	20240409	1750	8.40	20240612	3165	-40.06	20231124	1400	35.50	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
88	20240614	101057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	0	3	0.00	2455947	1303	11.47	1863	1900	1863	2470	1330	1900	1884.84	8.86	-26	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	948	-8.44	3.09	12	0.00	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1750	8.57	20240612	3165	-39.97	20231124	1400	35.71	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
89	20240614	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	0	3	0.00	1006247	540	4.75	1863	1900	1863	2470	1330	1900	1863.42	8.86	-5	1963	1931	1868	1836	1773	1947	1852	50	570	100	1290	1	1	49871911	948	-8.44	3.09	12	0.00	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1750	8.57	20240612	3165	-39.97	20231124	1400	35.71	20230726	0.22	N	369370	100	49 억	4416290	N	N	N	N
90	20240613	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1900	11	2	0.58	21267487	11360	30.83	1888	1900	1805	2455	1323	1889	1872.14	8.86	-575	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	948	-8.44	3.09	12	0.02	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1750	8.57	20240612	3165	-39.97	20231124	1400	35.71	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
91	20240613	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1892	3	2	0.16	11198287	6060	16.45	1888	1899	1805	2455	1323	1889	1847.90	8.86	-575	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	944	-8.41	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.22	1400	20230726	35.14	2745	-31.07	20240409	1750	8.11	20240612	3165	-40.22	20231124	1400	35.14	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
92	20240613	141051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1892	3	2	0.16	10814311	5857	15.90	1888	1899	1805	2455	1323	1889	1846.39	8.86	-563	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	944	-8.41	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.22	1400	20230726	35.14	2745	-31.07	20240409	1750	8.11	20240612	3165	-40.22	20231124	1400	35.14	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
93	20240613	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	7	2	0.37	10801063	5850	15.88	1888	1899	1805	2455	1323	1889	1846.34	8.86	-563	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	946	-8.43	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.09	1400	20230726	35.43	2745	-30.93	20240409	1750	8.34	20240612	3165	-40.09	20231124	1400	35.43	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
94	20240613	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	7	2	0.37	10176564	5518	14.98	1888	1899	1833	2455	1323	1889	1844.25	8.86	-526	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	946	-8.43	3.08	12	0.01	-225.00	615.00	3165	20231124	-40.09	1400	20230726	35.43	2745	-30.93	20240409	1750	8.34	20240612	3165	-40.09	20231124	1400	35.43	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
95	20240613	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1898	9	2	0.48	9998302	5424	14.72	1888	1899	1833	2455	1323	1889	1843.34	8.86	-451	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	947	-8.44	3.09	12	0.01	-225.00	615.00	3165	20231124	-40.03	1400	20230726	35.57	2745	-30.86	20240409	1750	8.46	20240612	3165	-40.03	20231124	1400	35.57	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
96	20240613	101046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1863	-26	5	-1.38	8865263	4822	13.09	1888	1888	1833	2455	1323	1889	1838.50	8.86	-129	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	929	-8.28	3.03	12	0.01	-225.00	615.00	3165	20231124	-41.14	1400	20230726	33.07	2745	-32.13	20240409	1750	6.46	20240612	3165	-41.14	20231124	1400	33.07	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
97	20240613	091055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	0	3	0.00	0	0	0.00	0	0	0	2455	1323	1889	0.00	8.86	0	1993	1940	1845	1792	1697	1893	1745	50	566	100	1280	1	1	49871911	942	-8.40	3.07	12	0.00	-225.00	615.00	3165	20231124	-40.32	1400	20230726	34.93	2745	-31.18	20240409	1750	7.94	20240612	3165	-40.32	20231124	1400	34.93	20230726	0.22	N	369370	100	49 억	4416830	N	N	N	N
98	20240612	161036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	87	2	4.83	66400606	36839	99.64	1898	1898	1750	2340	1262	1802	1802.45	8.86	-678	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	942	-8.40	3.07	12	0.07	-225.00	615.00	3165	20231124	-40.32	1400	20230726	34.93	2745	-31.18	20240409	1750	7.94	20240612	3165	-40.32	20231124	1400	34.93	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
99	20240612	151049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1798	-4	5	-0.22	26401321	14537	39.32	1898	1898	1787	2340	1262	1802	1816.15	8.86	-579	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	897	-7.99	2.92	12	0.03	-225.00	615.00	3165	20231124	-43.19	1400	20230726	28.43	2745	-34.50	20240409	1787	0.62	20240612	3165	-43.19	20231124	1400	28.43	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
100	20240612	141040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1803	1	2	0.06	23499029	12921	34.95	1898	1898	1787	2340	1262	1802	1818.67	8.86	-488	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	899	-8.01	2.93	12	0.03	-225.00	615.00	3165	20231124	-43.03	1400	20230726	28.79	2745	-34.32	20240409	1787	0.90	20240612	3165	-43.03	20231124	1400	28.79	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
101	20240612	131042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1813	11	2	0.61	21455855	11789	31.89	1898	1898	1787	2340	1262	1802	1819.99	8.86	-488	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	904	-8.06	2.95	12	0.02	-225.00	615.00	3165	20231124	-42.72	1400	20230726	29.50	2745	-33.95	20240409	1787	1.45	20240612	3165	-42.72	20231124	1400	29.50	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
102	20240612	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1820	18	2	1.00	21416346	11767	31.83	1898	1898	1787	2340	1262	1802	1820.03	8.86	-488	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	908	-8.09	2.96	12	0.02	-225.00	615.00	3165	20231124	-42.50	1400	20230726	30.00	2745	-33.70	20240409	1787	1.85	20240612	3165	-42.50	20231124	1400	30.00	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
103	20240612	111039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1833	31	2	1.72	13882304	7576	20.49	1898	1898	1789	2340	1262	1802	1832.41	8.86	-488	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	914	-8.15	2.98	12	0.02	-225.00	615.00	3165	20231124	-42.09	1400	20230726	30.93	2745	-33.22	20240409	1789	2.46	20240612	3165	-42.09	20231124	1400	30.93	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
104	20240612	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1835	33	2	1.83	9234091	5038	13.63	1898	1898	1789	2340	1262	1802	1832.89	8.86	-611	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	915	-8.16	2.98	12	0.01	-225.00	615.00	3165	20231124	-42.02	1400	20230726	31.07	2745	-33.15	20240409	1789	2.57	20240612	3165	-42.02	20231124	1400	31.07	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
105	20240612	091045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1837	35	2	1.94	1877500	1028	2.78	1898	1898	1789	2340	1262	1802	1826.36	8.86	-362	1863	1832	1816	1785	1769	1824	1777	50	538	100	1220	1	1	49871911	916	-8.16	2.99	12	0.00	-225.00	615.00	3165	20231124	-41.96	1400	20230726	31.21	2745	-33.08	20240409	1789	2.68	20240612	3165	-41.96	20231124	1400	31.21	20230726	0.22	N	369370	100	49 억	4417480	N	N	N	N
106	20240610	161032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	-22	5	-1.18	58441638	31642	80.15	1864	1890	1810	2420	1305	1864	1846.80	8.86	-915	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	919	-8.19	3.00	12	0.06	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1810	1.77	20240610	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
107	20240610	151043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	-22	5	-1.18	54421080	29459	74.62	1864	1890	1810	2420	1305	1864	1847.18	8.86	-652	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	919	-8.19	3.00	12	0.06	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1810	1.77	20240610	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
108	20240610	141038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	-22	5	-1.18	42128756	22784	57.71	1864	1890	1810	2420	1305	1864	1848.85	8.86	-653	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	919	-8.19	3.00	12	0.05	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1810	1.77	20240610	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
109	20240610	131033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1842	-22	5	-1.18	38753119	20951	53.07	1864	1890	1810	2420	1305	1864	1849.49	8.86	-653	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	919	-8.19	3.00	12	0.04	-225.00	615.00	3165	20231124	-41.80	1400	20230726	31.57	2745	-32.90	20240409	1810	1.77	20240610	3165	-41.80	20231124	1400	31.57	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
110	20240610	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1860	-4	5	-0.21	21358773	11432	28.96	1864	1890	1859	2420	1305	1864	1868.45	8.86	-1182	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	928	-8.27	3.02	12	0.02	-225.00	615.00	3165	20231124	-41.23	1400	20230726	32.86	2745	-32.24	20240409	1840	1.09	20240520	3165	-41.23	20231124	1400	32.86	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
111	20240610	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1859	-5	5	-0.27	20934545	11204	28.38	1864	1890	1859	2420	1305	1864	1868.61	8.86	-1182	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	927	-8.26	3.02	12	0.02	-225.00	615.00	3165	20231124	-41.26	1400	20230726	32.79	2745	-32.28	20240409	1840	1.03	20240520	3165	-41.26	20231124	1400	32.79	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
112	20240610	101035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1889	25	2	1.34	4123814	2193	5.55	1864	1890	1864	2420	1305	1864	1883.05	8.86	-65	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	942	-8.40	3.07	12	0.00	-225.00	615.00	3165	20231124	-40.32	1400	20230726	34.93	2745	-31.18	20240409	1840	2.66	20240520	3165	-40.32	20231124	1400	34.93	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
113	20240610	091041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1886	22	2	1.18	2233088	1192	3.02	1864	1889	1864	2420	1305	1864	1876.56	8.86	-42	1988	1925	1891	1828	1794	1909	1812	50	556	100	1260	1	1	49871911	941	-8.38	3.07	12	0.00	-225.00	615.00	3165	20231124	-40.41	1400	20230726	34.71	2745	-31.29	20240409	1840	2.50	20240520	3165	-40.41	20231124	1400	34.71	20230726	0.22	N	369370	100	49 억	4416406	N	N	N	N
114	20240607	161109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1864	-86	5	-4.41	74170853	39468	713.45	1950	1954	1857	2535	1365	1950	1879.27	8.86	-15	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	930	-8.28	3.03	12	0.08	-225.00	615.00	3165	20231124	-41.11	1400	20230726	33.14	2745	-32.09	20240409	1840	1.30	20240520	3165	-41.11	20231124	1400	33.14	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
115	20240607	151118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1898	-52	5	-2.67	72296168	38464	695.30	1950	1954	1857	2535	1365	1950	1879.58	8.86	509	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	947	-8.44	3.09	12	0.08	-225.00	615.00	3165	20231124	-40.03	1400	20230726	35.57	2745	-30.86	20240409	1840	3.15	20240520	3165	-40.03	20231124	1400	35.57	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
116	20240607	141110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1887	-63	5	-3.23	61919284	32993	596.40	1950	1954	1857	2535	1365	1950	1876.74	8.86	5223	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	941	-8.39	3.07	12	0.07	-225.00	615.00	3165	20231124	-40.38	1400	20230726	34.79	2745	-31.26	20240409	1840	2.55	20240520	3165	-40.38	20231124	1400	34.79	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
117	20240607	131108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1917	-33	5	-1.69	59844767	31906	576.75	1950	1954	1857	2535	1365	1950	1875.66	8.86	5203	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	956	-8.52	3.12	12	0.06	-225.00	615.00	3165	20231124	-39.43	1400	20230726	36.93	2745	-30.16	20240409	1840	4.18	20240520	3165	-39.43	20231124	1400	36.93	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
118	20240607	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-31	5	-1.59	58326512	31106	562.29	1950	1954	1857	2535	1365	1950	1875.09	8.86	5203	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	957	-8.53	3.12	12	0.06	-225.00	615.00	3165	20231124	-39.37	1400	20230726	37.07	2745	-30.09	20240409	1840	4.29	20240520	3165	-39.37	20231124	1400	37.07	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
119	20240607	111052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1919	-31	5	-1.59	53876787	28784	520.32	1950	1954	1857	2535	1365	1950	1871.76	8.86	5188	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	957	-8.53	3.12	12	0.06	-225.00	615.00	3165	20231124	-39.37	1400	20230726	37.07	2745	-30.09	20240409	1840	4.29	20240520	3165	-39.37	20231124	1400	37.07	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
120	20240607	101112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1921	-29	5	-1.49	36813797	19642	355.06	1950	1954	1858	2535	1365	1950	1874.24	8.86	5190	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	958	-8.54	3.12	12	0.04	-225.00	615.00	3165	20231124	-39.30	1400	20230726	37.21	2745	-30.02	20240409	1840	4.40	20240520	3165	-39.30	20231124	1400	37.21	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
121	20240607	091111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1954	4	2	0.21	66312	34	0.61	1950	1954	1950	2535	1365	1950	1950.35	8.86	-1	2019	1984	1954	1919	1889	1969	1904	50	585	100	1320	1	1	49871911	974	-8.68	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.26	1400	20230726	39.57	2745	-28.82	20240409	1840	6.20	20240520	3165	-38.26	20231124	1400	39.57	20230726	0.22	N	369370	100	49 억	4416456	N	N	N	N
122	20240605	161107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	-3	5	-0.15	10635539	5482	305.92	1953	1989	1924	2535	1368	1953	1940.08	8.90	-77	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	967	-8.67	3.17	12	0.01	-225.00	615.00	3165	20231124	-38.39	1400	20230726	39.29	2745	-28.96	20240409	1840	5.98	20240520	3165	-38.39	20231124	1400	39.29	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
123	20240605	151105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	0	3	0.00	9082981	4681	261.22	1953	1989	1928	2535	1368	1953	1940.39	8.90	-55	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	969	-8.68	3.18	12	0.01	-225.00	615.00	3165	20231124	-38.29	1400	20230726	39.50	2745	-28.85	20240409	1840	6.14	20240520	3165	-38.29	20231124	1400	39.50	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
124	20240605	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1957	4	2	0.20	4624170	2379	132.76	1953	1989	1937	2535	1368	1953	1943.75	8.90	-45	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	971	-8.70	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.17	1400	20230726	39.79	2745	-28.71	20240409	1840	6.36	20240520	3165	-38.17	20231124	1400	39.79	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
125	20240605	131105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	7	2	0.36	1583026	811	45.26	1953	1989	1937	2535	1368	1953	1951.94	8.90	-45	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	972	-8.71	3.19	12	0.00	-225.00	615.00	3165	20231124	-38.07	1400	20230726	40.00	2745	-28.60	20240409	1840	6.52	20240520	3165	-38.07	20231124	1400	40.00	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
126	20240605	121102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1964	11	2	0.56	1188837	609	33.98	1953	1989	1937	2535	1368	1953	1952.11	8.90	-45	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	974	-8.73	3.19	12	0.00	-225.00	615.00	3165	20231124	-37.95	1400	20230726	40.29	2745	-28.45	20240409	1840	6.74	20240520	3165	-37.95	20231124	1400	40.29	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
127	20240605	111104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1964	11	2	0.56	597219	307	17.13	1953	1989	1937	2535	1368	1953	1945.34	8.90	-21	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	974	-8.73	3.19	12	0.00	-225.00	615.00	3165	20231124	-37.95	1400	20230726	40.29	2745	-28.45	20240409	1840	6.74	20240520	3165	-37.95	20231124	1400	40.29	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
128	20240605	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1974	21	2	1.08	534254	275	15.35	1953	1989	1937	2535	1368	1953	1942.74	8.90	-20	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	979	-8.77	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.63	1400	20230726	41.00	2745	-28.09	20240409	1840	7.28	20240520	3165	-37.63	20231124	1400	41.00	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
129	20240605	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	0	3	0.00	0	0	0.00	0	0	0	2535	1368	1953	0.00	8.90	0	2028	1990	1950	1912	1872	1970	1892	50	582	100	1320	1	1	49597132	969	-8.68	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.29	1400	20230726	39.50	2745	-28.85	20240409	1840	6.14	20240520	3165	-38.29	20231124	1400	39.50	20230726	0.22	N	369370	100	49 억	4416525	N	N	N	N
130	20240604	161052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	4	2	0.21	3460118	1792	21.26	1988	1988	1910	2530	1365	1949	1930.87	8.90	15	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	969	-8.68	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.29	1400	20230726	39.50	2745	-28.85	20240409	1840	6.14	20240520	3165	-38.29	20231124	1400	39.50	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
131	20240604	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	0	3	0.00	2886763	1498	17.77	1988	1988	1910	2530	1365	1949	1927.08	8.90	36	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	967	-8.66	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
132	20240604	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1953	4	2	0.21	2779568	1443	17.12	1988	1988	1910	2530	1365	1949	1926.24	8.90	35	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	969	-8.68	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.29	1400	20230726	39.50	2745	-28.85	20240409	1840	6.14	20240520	3165	-38.29	20231124	1400	39.50	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
133	20240604	131052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1959	10	2	0.51	2086738	1088	12.91	1988	1988	1910	2530	1365	1949	1917.96	8.90	30	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	972	-8.71	3.19	12	0.00	-225.00	615.00	3165	20231124	-38.10	1400	20230726	39.93	2745	-28.63	20240409	1840	6.47	20240520	3165	-38.10	20231124	1400	39.93	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
134	20240604	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1962	13	2	0.67	2078901	1084	12.86	1988	1988	1910	2530	1365	1949	1917.81	8.90	30	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	973	-8.72	3.19	12	0.00	-225.00	615.00	3165	20231124	-38.01	1400	20230726	40.14	2745	-28.52	20240409	1840	6.63	20240520	3165	-38.01	20231124	1400	40.14	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
135	20240604	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1973	24	2	1.23	2073009	1081	12.83	1988	1988	1910	2530	1365	1949	1917.68	8.90	30	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	979	-8.77	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.66	1400	20230726	40.93	2745	-28.12	20240409	1840	7.23	20240520	3165	-37.66	20231124	1400	40.93	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
136	20240604	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1974	25	2	1.28	943388	490	5.81	1988	1988	1910	2530	1365	1949	1925.28	8.90	30	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	979	-8.77	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.63	1400	20230726	41.00	2745	-28.09	20240409	1840	7.28	20240520	3165	-37.63	20231124	1400	41.00	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
137	20240604	091049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1979	30	2	1.54	75315	39	0.46	1988	1988	1924	2530	1365	1949	1931.15	8.90	0	1980	1964	1934	1918	1888	1949	1903	50	581	100	1320	1	1	49597132	982	-8.80	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.47	1400	20230726	41.36	2745	-27.91	20240409	1840	7.55	20240520	3165	-37.47	20231124	1400	41.36	20230726	0.23	N	369370	100	49 억	4416540	N	N	N	N
138	20240603	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	25	2	1.30	16143318	8428	255.39	1950	1950	1904	2500	1347	1924	1915.44	8.91	-104	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	967	-8.66	3.17	12	0.02	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
139	20240603	151037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1949	25	2	1.30	16062318	8386	254.12	1950	1950	1904	2500	1347	1924	1915.37	8.91	-87	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	967	-8.66	3.17	12	0.02	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
140	20240603	141037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-14	5	-0.73	7989825	4173	126.45	1950	1950	1907	2500	1347	1924	1914.65	8.91	184	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	947	-8.49	3.11	12	0.01	-225.00	615.00	3165	20231124	-39.65	1400	20230726	36.43	2745	-30.42	20240409	1840	3.80	20240520	3165	-39.65	20231124	1400	36.43	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
141	20240603	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1910	-14	5	-0.73	5069441	2644	80.12	1950	1950	1907	2500	1347	1924	1917.34	8.91	184	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	947	-8.49	3.11	12	0.01	-225.00	615.00	3165	20231124	-39.65	1400	20230726	36.43	2745	-30.42	20240409	1840	3.80	20240520	3165	-39.65	20231124	1400	36.43	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
142	20240603	121037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1907	-17	5	-0.88	3232221	1682	50.97	1950	1950	1907	2500	1347	1924	1921.65	8.91	93	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	946	-8.48	3.10	12	0.00	-225.00	615.00	3165	20231124	-39.75	1400	20230726	36.21	2745	-30.53	20240409	1840	3.64	20240520	3165	-39.75	20231124	1400	36.21	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
143	20240603	111031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	26	2	1.35	1004009	515	15.61	1950	1950	1948	2500	1347	1924	1949.53	8.91	18	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	967	-8.67	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.39	1400	20230726	39.29	2745	-28.96	20240409	1840	5.98	20240520	3165	-38.39	20231124	1400	39.29	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
144	20240603	101026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	26	2	1.35	744900	382	11.58	1950	1950	1950	2500	1347	1924	1950.00	8.91	-1	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	967	-8.67	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.39	1400	20230726	39.29	2745	-28.96	20240409	1840	5.98	20240520	3165	-38.39	20231124	1400	39.29	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N
145	20240603	091025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1950	26	2	1.35	25350	13	0.39	1950	1950	1950	2500	1347	1924	1950.00	8.91	-1	2006	1964	1944	1902	1882	1955	1893	50	576	100	1300	1	1	49597132	967	-8.67	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.39	1400	20230726	39.29	2745	-28.96	20240409	1840	5.98	20240520	3165	-38.39	20231124	1400	39.29	20230726	0.24	N	369370	100	49 억	4416644	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History