KissMeData/026040/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160407,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,-7,5,-0.36,9460966,4904,55.05,1932,1939,1918,2510,1353,1932,1929.23,1.12,0,-122,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,318,40.10,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.19,1850,20240619,4.05,2290,-15.94,20240105,1850,4.05,20240619,2905,-33.73,20230628,1850,4.05,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,150409,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1923,-9,5,-0.47,9334084,4838,54.31,1932,1939,1923,2510,1353,1932,1929.33,1.12,0,-82,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,317,40.06,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.25,1850,20240619,3.95,2290,-16.03,20240105,1850,3.95,20240619,2905,-33.80,20230628,1850,3.95,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,140407,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1932,0,3,0.00,8330329,4317,48.46,1932,1939,1925,2510,1353,1932,1929.66,1.12,0,-82,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,319,40.25,0.61,12,0.03,48.00,3190.00,2970,20230627,-34.95,1850,20240619,4.43,2290,-15.63,20240105,1850,4.43,20240619,2905,-33.49,20230628,1850,4.43,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,130408,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1927,-5,5,-0.26,6453873,3344,37.54,1932,1939,1925,2510,1353,1932,1929.99,1.12,0,-100,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,318,40.15,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.12,1850,20240619,4.16,2290,-15.85,20240105,1850,4.16,20240619,2905,-33.67,20230628,1850,4.16,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,120407,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1927,-5,5,-0.26,5202677,2695,30.25,1932,1939,1925,2510,1353,1932,1930.49,1.12,0,-112,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,318,40.15,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.12,1850,20240619,4.16,2290,-15.85,20240105,1850,4.16,20240619,2905,-33.67,20230628,1850,4.16,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,110403,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1927,-5,5,-0.26,5042622,2612,29.32,1932,1939,1925,2510,1353,1932,1930.56,1.12,0,-131,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,318,40.15,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.12,1850,20240619,4.16,2290,-15.85,20240105,1850,4.16,20240619,2905,-33.67,20230628,1850,4.16,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1939,7,2,0.36,3717984,1924,21.60,1932,1939,1925,2510,1353,1932,1932.42,1.12,0,-173,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,320,40.40,0.61,12,0.01,48.00,3190.00,2970,20230627,-34.71,1850,20240619,4.81,2290,-15.33,20240105,1850,4.81,20240619,2905,-33.25,20230628,1850,4.81,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240628,090401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,-2,5,-0.10,224002,116,1.30,1932,1932,1930,2510,1353,1932,1931.05,1.12,0,-48,1959,1945,1926,1912,1893,1952,1919,87,578,500,1310,1,1,16503790,319,40.21,0.61,12,0.00,48.00,3190.00,2970,20230627,-35.02,1850,20240619,4.32,2290,-15.72,20240105,1850,4.32,20240619,2905,-33.56,20230628,1850,4.32,20240619,0.37,N,026040,500,86 억,,185399,N,N,0,N,00,N
20240627,160356,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1932,13,2,0.68,17070224,8908,215.12,1919,1940,1907,2490,1344,1919,1916.28,1.13,0,-909,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,319,40.25,0.61,12,0.05,48.00,3190.00,2970,20230627,-34.95,1850,20240619,4.43,2290,-15.63,20240105,1850,4.43,20240619,2970,-34.95,20230627,1850,4.43,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,150402,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1914,-5,5,-0.26,16741922,8737,210.99,1919,1940,1907,2490,1344,1919,1916.21,1.13,0,-871,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,316,39.88,0.60,12,0.05,48.00,3190.00,2970,20230627,-35.56,1850,20240619,3.46,2290,-16.42,20240105,1850,3.46,20240619,2970,-35.56,20230627,1850,3.46,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,140400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1916,-3,5,-0.16,16210998,8459,204.27,1919,1940,1910,2490,1344,1919,1916.42,1.13,0,-855,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,316,39.92,0.60,12,0.05,48.00,3190.00,2970,20230627,-35.49,1850,20240619,3.57,2290,-16.33,20240105,1850,3.57,20240619,2970,-35.49,20230627,1850,3.57,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,130400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-9,5,-0.47,8625946,4488,108.38,1919,1940,1910,2490,1344,1919,1922.00,1.13,0,-1015,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,315,39.79,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.69,1850,20240619,3.24,2290,-16.59,20240105,1850,3.24,20240619,2970,-35.69,20230627,1850,3.24,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,120401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,0,3,0.00,6828559,3547,85.66,1919,1940,1910,2490,1344,1919,1925.16,1.13,0,-1053,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,317,39.98,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,110400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,0,3,0.00,4033467,2086,50.37,1919,1940,1911,2490,1344,1919,1933.59,1.13,0,-1075,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,317,39.98,0.60,12,0.01,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1911,-8,5,-0.42,3785391,1957,47.26,1919,1940,1911,2490,1344,1919,1934.28,1.13,0,-1129,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,315,39.81,0.60,12,0.01,48.00,3190.00,2970,20230627,-35.66,1850,20240619,3.30,2290,-16.55,20240105,1850,3.30,20240619,2970,-35.66,20230627,1850,3.30,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240627,090400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1939,20,2,1.04,3074503,1587,38.32,1919,1940,1919,2490,1344,1919,1937.30,1.13,0,-1373,1935,1926,1911,1902,1887,1931,1907,87,571,500,1300,1,1,16503790,320,40.40,0.61,12,0.01,48.00,3190.00,2970,20230627,-34.71,1850,20240619,4.81,2290,-15.33,20240105,1850,4.81,20240619,2970,-34.71,20230627,1850,4.81,20240619,0.37,N,026040,500,86 억,,186316,N,N,0,N,00,N
20240626,160359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,23,2,1.21,7884369,4141,19.86,1896,1920,1896,2460,1328,1896,1903.98,1.13,0,142,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,317,39.98,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,150400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,23,2,1.21,7734687,4063,19.48,1896,1920,1896,2460,1328,1896,1903.69,1.13,0,142,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,317,39.98,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,140400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,23,2,1.21,7599186,3992,19.14,1896,1920,1896,2460,1328,1896,1903.60,1.13,0,137,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,317,39.98,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,130401,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1914,18,2,0.95,6245415,3286,15.76,1896,1914,1896,2460,1328,1896,1900.61,1.13,0,94,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,316,39.88,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.56,1850,20240619,3.46,2290,-16.42,20240105,1850,3.46,20240619,2970,-35.56,20230627,1850,3.46,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,120359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1900,4,2,0.21,4052224,2136,10.24,1896,1910,1896,2460,1328,1896,1897.11,1.13,0,76,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,314,39.58,0.60,12,0.01,48.00,3190.00,2970,20230627,-36.03,1850,20240619,2.70,2290,-17.03,20240105,1850,2.70,20240619,2970,-36.03,20230627,1850,2.70,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,110400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1900,4,2,0.21,3166737,1670,8.01,1896,1900,1896,2460,1328,1896,1896.25,1.13,0,76,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,314,39.58,0.60,12,0.01,48.00,3190.00,2970,20230627,-36.03,1850,20240619,2.70,2290,-17.03,20240105,1850,2.70,20240619,2970,-36.03,20230627,1850,2.70,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,100400,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1896,0,3,0.00,2203553,1162,5.57,1896,1900,1896,2460,1328,1896,1896.35,1.13,0,76,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,313,39.50,0.59,12,0.01,48.00,3190.00,2970,20230627,-36.16,1850,20240619,2.49,2290,-17.21,20240105,1850,2.49,20240619,2970,-36.16,20230627,1850,2.49,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240626,090359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1898,2,2,0.11,527091,278,1.33,1896,1898,1896,2460,1328,1896,1896.01,1.13,0,8,1926,1910,1880,1864,1834,1919,1873,87,564,500,1280,1,1,16503790,313,39.54,0.59,12,0.00,48.00,3190.00,2970,20230627,-36.09,1850,20240619,2.59,2290,-17.12,20240105,1850,2.59,20240619,2970,-36.09,20230627,1850,2.59,20240619,0.37,N,026040,500,86 억,,186182,N,N,0,N,00,N
20240625,160358,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1896,18,2,0.96,39325333,20856,308.89,1878,1896,1850,2440,1315,1878,1885.64,1.13,0,-900,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,313,39.50,0.59,12,0.13,48.00,3190.00,2970,20230627,-36.16,1850,20240625,2.49,2290,-17.21,20240105,1850,2.49,20240625,2970,-36.16,20230627,1850,2.49,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,150359,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1895,17,2,0.91,35333200,18744,277.61,1878,1896,1850,2440,1315,1878,1885.12,1.13,0,-899,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,313,39.48,0.59,12,0.11,48.00,3190.00,2970,20230627,-36.20,1850,20240625,2.43,2290,-17.25,20240105,1850,2.43,20240625,2970,-36.20,20230627,1850,2.43,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,140359,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1895,17,2,0.91,23073710,12259,181.56,1878,1896,1850,2440,1315,1878,1882.25,1.13,0,-856,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,313,39.48,0.59,12,0.07,48.00,3190.00,2970,20230627,-36.20,1850,20240625,2.43,2290,-17.25,20240105,1850,2.43,20240625,2970,-36.20,20230627,1850,2.43,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,130400,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1889,11,2,0.59,12267432,6541,96.88,1878,1890,1850,2440,1315,1878,1875.39,1.13,0,-856,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,312,39.35,0.59,12,0.04,48.00,3190.00,2970,20230627,-36.40,1850,20240625,2.11,2290,-17.51,20240105,1850,2.11,20240625,2970,-36.40,20230627,1850,2.11,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,120400,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1890,12,2,0.64,12263654,6539,96.85,1878,1890,1850,2440,1315,1878,1875.38,1.13,0,-856,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,312,39.38,0.59,12,0.04,48.00,3190.00,2970,20230627,-36.36,1850,20240625,2.16,2290,-17.47,20240105,1850,2.16,20240625,2970,-36.36,20230627,1850,2.16,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,110403,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1889,11,2,0.59,10200005,5447,80.67,1878,1889,1850,2440,1315,1878,1872.39,1.13,0,-856,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,312,39.35,0.59,12,0.03,48.00,3190.00,2970,20230627,-36.40,1850,20240625,2.11,2290,-17.51,20240105,1850,2.11,20240625,2970,-36.40,20230627,1850,2.11,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,100359,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1883,5,2,0.27,9731099,5198,76.98,1878,1883,1850,2440,1315,1878,1871.85,1.13,0,-856,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,311,39.23,0.59,12,0.03,48.00,3190.00,2970,20230627,-36.60,1850,20240625,1.78,2290,-17.77,20240105,1850,1.78,20240625,2970,-36.60,20230627,1850,1.78,20240625,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240625,090359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1878,0,3,0.00,5341090,2860,42.36,1878,1878,1859,2440,1315,1878,1866.73,1.13,0,478,1934,1906,1892,1864,1850,1899,1857,87,562,500,1270,1,1,16503790,310,39.12,0.59,12,0.02,48.00,3190.00,2970,20230627,-36.77,1850,20240619,1.51,2290,-17.99,20240105,1850,1.51,20240619,2970,-36.77,20230627,1850,1.51,20240619,0.37,N,026040,500,86 억,,187081,N,N,0,N,00,N
20240624,160358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1878,-44,5,-2.29,12545530,6658,49.48,1920,1920,1878,2495,1346,1922,1884.37,1.14,0,-228,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,310,39.12,0.59,12,0.04,48.00,3190.00,2970,20230627,-36.77,1850,20240619,1.51,2290,-17.99,20240105,1850,1.51,20240619,2970,-36.77,20230627,1850,1.51,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,150359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1890,-32,5,-1.66,9544353,5060,37.60,1920,1920,1880,2495,1346,1922,1886.24,1.14,0,-226,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,312,39.38,0.59,12,0.03,48.00,3190.00,2970,20230627,-36.36,1850,20240619,2.16,2290,-17.47,20240105,1850,2.16,20240619,2970,-36.36,20230627,1850,2.16,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,140358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1884,-38,5,-1.98,7826765,4147,30.82,1920,1920,1880,2495,1346,1922,1887.33,1.14,0,-226,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,311,39.25,0.59,12,0.03,48.00,3190.00,2970,20230627,-36.57,1850,20240619,1.84,2290,-17.73,20240105,1850,1.84,20240619,2970,-36.57,20230627,1850,1.84,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,130357,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1883,-39,5,-2.03,7375412,3907,29.04,1920,1920,1880,2495,1346,1922,1887.74,1.14,0,-226,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,311,39.23,0.59,12,0.02,48.00,3190.00,2970,20230627,-36.60,1850,20240619,1.78,2290,-17.77,20240105,1850,1.78,20240619,2970,-36.60,20230627,1850,1.78,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,120359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1891,-31,5,-1.61,5686190,3009,22.36,1920,1920,1881,2495,1346,1922,1889.73,1.14,0,-226,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,312,39.40,0.59,12,0.02,48.00,3190.00,2970,20230627,-36.33,1850,20240619,2.22,2290,-17.42,20240105,1850,2.22,20240619,2970,-36.33,20230627,1850,2.22,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,110359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1898,-24,5,-1.25,4902975,2593,19.27,1920,1920,1881,2495,1346,1922,1890.85,1.14,0,-226,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,313,39.54,0.59,12,0.02,48.00,3190.00,2970,20230627,-36.09,1850,20240619,2.59,2290,-17.12,20240105,1850,2.59,20240619,2970,-36.09,20230627,1850,2.59,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,100359,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1913,-9,5,-0.47,1634855,857,6.37,1920,1920,1881,2495,1346,1922,1907.65,1.14,0,-244,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,316,39.85,0.60,12,0.01,48.00,3190.00,2970,20230627,-35.59,1850,20240619,3.41,2290,-16.46,20240105,1850,3.41,20240619,2970,-35.59,20230627,1850,3.41,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240624,090358,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,-2,5,-0.10,397440,207,1.54,1920,1920,1920,2495,1346,1922,1920.00,1.14,0,-97,1962,1942,1920,1900,1878,1952,1910,87,573,500,1300,1,1,16503790,317,40.00,0.60,12,0.00,48.00,3190.00,2970,20230627,-35.35,1850,20240619,3.78,2290,-16.16,20240105,1850,3.78,20240619,2970,-35.35,20230627,1850,3.78,20240619,0.37,N,026040,500,86 억,,187319,N,N,0,N,00,N
20240621,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1922,2,2,0.10,25683720,13456,189.92,1900,1940,1898,2495,1344,1920,1908.72,1.13,0,16,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,317,40.04,0.60,12,0.08,48.00,3190.00,2970,20230627,-35.29,1850,20240619,3.89,2290,-16.07,20240105,1850,3.89,20240619,2970,-35.29,20230627,1850,3.89,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,150347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1916,-4,5,-0.21,25247851,13229,186.72,1900,1940,1898,2495,1344,1920,1908.52,1.13,0,57,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,316,39.92,0.60,12,0.08,48.00,3190.00,2970,20230627,-35.49,1850,20240619,3.57,2290,-16.33,20240105,1850,3.57,20240619,2970,-35.49,20230627,1850,3.57,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,140347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-10,5,-0.52,18147565,9512,134.26,1900,1940,1898,2495,1344,1920,1907.86,1.13,0,37,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,315,39.79,0.60,12,0.06,48.00,3190.00,2970,20230627,-35.69,1850,20240619,3.24,2290,-16.59,20240105,1850,3.24,20240619,2970,-35.69,20230627,1850,3.24,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,130348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1926,6,2,0.31,10263262,5385,76.01,1900,1940,1898,2495,1344,1920,1905.90,1.13,0,37,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,318,40.12,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.15,1850,20240619,4.11,2290,-15.90,20240105,1850,4.11,20240619,2970,-35.15,20230627,1850,4.11,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,120348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,0,3,0.00,8748044,4599,64.91,1900,1920,1898,2495,1344,1920,1902.16,1.13,0,-3,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,317,40.00,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.35,1850,20240619,3.78,2290,-16.16,20240105,1850,3.78,20240619,2970,-35.35,20230627,1850,3.78,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,110348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1902,-18,5,-0.94,2869670,1510,21.31,1900,1907,1898,2495,1344,1920,1900.44,1.13,0,3,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,314,39.62,0.60,12,0.01,48.00,3190.00,2970,20230627,-35.96,1850,20240619,2.81,2290,-16.94,20240105,1850,2.81,20240619,2970,-35.96,20230627,1850,2.81,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,100346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1902,-18,5,-0.94,655594,345,4.87,1900,1907,1900,2495,1344,1920,1900.27,1.13,0,3,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,314,39.62,0.60,12,0.00,48.00,3190.00,2970,20230627,-35.96,1850,20240619,2.81,2290,-16.94,20240105,1850,2.81,20240619,2970,-35.96,20230627,1850,2.81,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240621,090349,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1907,-13,5,-0.68,475007,250,3.53,1900,1907,1900,2495,1344,1920,1900.03,1.13,0,1,1966,1943,1907,1884,1848,1954,1895,87,575,500,1300,1,1,16503790,315,39.73,0.60,12,0.00,48.00,3190.00,2970,20230627,-35.79,1850,20240619,3.08,2290,-16.72,20240105,1850,3.08,20240619,2970,-35.79,20230627,1850,3.08,20240619,0.37,N,026040,500,86 억,,187302,N,N,0,N,00,N
20240620,160347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1920,10,2,0.52,13498937,7085,45.90,1890,1930,1871,2480,1337,1910,1905.28,1.13,0,84,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,317,40.00,0.60,12,0.04,48.00,3190.00,2970,20230627,-35.35,1850,20240619,3.78,2290,-16.16,20240105,1850,3.78,20240619,2970,-35.35,20230627,1850,3.78,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,150347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1927,17,2,0.89,11795743,6198,40.15,1890,1930,1871,2480,1337,1910,1903.15,1.13,0,78,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,318,40.15,0.60,12,0.04,48.00,3190.00,2970,20230627,-35.12,1850,20240619,4.16,2290,-15.85,20240105,1850,4.16,20240619,2970,-35.12,20230627,1850,4.16,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,140346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,9,2,0.47,8906937,4692,30.40,1890,1919,1871,2480,1337,1910,1898.32,1.13,0,54,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,317,39.98,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.39,1850,20240619,3.73,2290,-16.20,20240105,1850,3.73,20240619,2970,-35.39,20230627,1850,3.73,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,130347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1914,4,2,0.21,7982490,4209,27.27,1890,1915,1871,2480,1337,1910,1896.53,1.13,0,128,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,316,39.88,0.60,12,0.03,48.00,3190.00,2970,20230627,-35.56,1850,20240619,3.46,2290,-16.42,20240105,1850,3.46,20240619,2970,-35.56,20230627,1850,3.46,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,120347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1915,5,2,0.26,4767192,2519,16.32,1890,1915,1871,2480,1337,1910,1892.49,1.13,0,30,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,316,39.90,0.60,12,0.02,48.00,3190.00,2970,20230627,-35.52,1850,20240619,3.51,2290,-16.38,20240105,1850,3.51,20240619,2970,-35.52,20230627,1850,3.51,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,110347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1904,-6,5,-0.31,4181831,2212,14.33,1890,1906,1871,2480,1337,1910,1890.52,1.13,0,35,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,314,39.67,0.60,12,0.01,48.00,3190.00,2970,20230627,-35.89,1850,20240619,2.92,2290,-16.86,20240105,1850,2.92,20240619,2970,-35.89,20230627,1850,2.92,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,100348,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1899,-11,5,-0.58,2852380,1511,9.79,1890,1899,1871,2480,1337,1910,1887.74,1.13,0,17,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,313,39.56,0.60,12,0.01,48.00,3190.00,2970,20230627,-36.06,1850,20240619,2.65,2290,-17.07,20240105,1850,2.65,20240619,2970,-36.06,20230627,1850,2.65,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240620,090352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1890,-20,5,-1.05,1024454,544,3.52,1890,1890,1871,2480,1337,1910,1883.19,1.13,0,16,2002,1956,1903,1857,1804,1929,1830,87,570,500,1290,1,1,16503790,312,39.38,0.59,12,0.00,48.00,3190.00,2970,20230627,-36.36,1850,20240619,2.16,2290,-17.47,20240105,1850,2.16,20240619,2970,-36.36,20230627,1850,2.16,20240619,0.37,N,026040,500,86 억,,187270,N,N,0,N,00,N
20240619,160345,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1910,-27,5,-1.39,29642482,15435,84.46,1937,1949,1850,2515,1356,1937,1920.47,1.13,0,73,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,315,39.79,0.60,12,0.09,48.00,3190.00,3000,20230613,-36.33,1850,20240619,3.24,2290,-16.59,20240105,1850,3.24,20240619,2970,-35.69,20230627,1850,3.24,20240619,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,150344,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1916,-21,5,-1.08,27506443,14317,78.34,1937,1949,1850,2515,1356,1937,1921.24,1.13,0,328,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,316,39.92,0.60,12,0.09,48.00,3190.00,3000,20230613,-36.13,1850,20240619,3.57,2290,-16.33,20240105,1850,3.57,20240619,2970,-35.49,20230627,1850,3.57,20240619,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,140348,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1923,-14,5,-0.72,26452641,13767,75.33,1937,1949,1850,2515,1356,1937,1921.45,1.13,0,131,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,317,40.06,0.60,12,0.08,48.00,3190.00,3000,20230613,-35.90,1850,20240619,3.95,2290,-16.03,20240105,1850,3.95,20240619,2970,-35.25,20230627,1850,3.95,20240619,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,130346,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,1946,9,2,0.46,26356599,13717,75.06,1937,1949,1850,2515,1356,1937,1921.46,1.13,0,90,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,321,40.54,0.61,12,0.08,48.00,3190.00,3000,20230613,-35.13,1850,20240619,5.19,2290,-15.02,20240105,1850,5.19,20240619,2970,-34.48,20230627,1850,5.19,20240619,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,120344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1935,-2,5,-0.10,18528040,9565,52.34,1937,1949,1935,2515,1356,1937,1937.07,1.13,0,58,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,319,40.31,0.61,12,0.06,48.00,3190.00,3000,20230613,-35.50,1856,20240418,4.26,2290,-15.50,20240105,1856,4.26,20240418,2970,-34.85,20230627,1856,4.26,20240418,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,110346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,0,3,0.00,11743045,6062,33.17,1937,1949,1937,2515,1356,1937,1937.16,1.13,0,-3,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,320,40.35,0.61,12,0.04,48.00,3190.00,3000,20230613,-35.43,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,2970,-34.78,20230627,1856,4.36,20240418,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,100347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,11,2,0.57,2069277,1068,5.84,1937,1949,1937,2515,1356,1937,1937.53,1.13,0,-3,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,321,40.58,0.61,12,0.01,48.00,3190.00,3000,20230613,-35.07,1856,20240418,4.96,2290,-14.93,20240105,1856,4.96,20240418,2970,-34.41,20230627,1856,4.96,20240418,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240619,090351,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,3,2,0.15,216950,112,0.61,1937,1940,1937,2515,1356,1937,1937.05,1.13,0,-1,1978,1957,1916,1895,1854,1968,1906,87,578,500,1310,1,1,16503790,320,40.42,0.61,12,0.00,48.00,3190.00,3000,20230613,-35.33,1856,20240418,4.53,2290,-15.28,20240105,1856,4.53,20240418,2970,-34.68,20230627,1856,4.53,20240418,0.37,N,026040,500,86 억,,187242,N,N,0,N,00,N
20240618,160344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,49,2,2.60,35198215,18275,215.51,1888,1937,1875,2450,1322,1888,1926.03,1.13,0,702,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,320,40.35,0.61,12,0.11,48.00,3190.00,3030,20230612,-36.07,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,2970,-34.78,20230627,1856,4.36,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,150342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1933,45,2,2.38,34487876,17908,211.18,1888,1937,1875,2450,1322,1888,1925.84,1.13,0,664,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,319,40.27,0.61,12,0.11,48.00,3190.00,3030,20230612,-36.20,1856,20240418,4.15,2290,-15.59,20240105,1856,4.15,20240418,2970,-34.92,20230627,1856,4.15,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,140342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1934,46,2,2.44,34337120,17830,210.26,1888,1937,1875,2450,1322,1888,1925.81,1.13,0,664,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,319,40.29,0.61,12,0.11,48.00,3190.00,3030,20230612,-36.17,1856,20240418,4.20,2290,-15.55,20240105,1856,4.20,20240418,2970,-34.88,20230627,1856,4.20,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,130346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,49,2,2.60,32859232,17065,201.24,1888,1937,1875,2450,1322,1888,1925.53,1.13,0,664,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,320,40.35,0.61,12,0.10,48.00,3190.00,3030,20230612,-36.07,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,2970,-34.78,20230627,1856,4.36,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,120345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,42,2,2.22,30122942,15649,184.54,1888,1934,1875,2450,1322,1888,1924.91,1.13,0,-52,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,319,40.21,0.61,12,0.09,48.00,3190.00,3030,20230612,-36.30,1856,20240418,3.99,2290,-15.72,20240105,1856,3.99,20240418,2970,-35.02,20230627,1856,3.99,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,110342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1915,27,2,1.43,6280928,3294,38.84,1888,1934,1875,2450,1322,1888,1906.78,1.13,0,-56,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,316,39.90,0.60,12,0.02,48.00,3190.00,3030,20230612,-36.80,1856,20240418,3.18,2290,-16.38,20240105,1856,3.18,20240418,2970,-35.52,20230627,1856,3.18,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,100344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1930,42,2,2.22,6229082,3267,38.53,1888,1934,1875,2450,1322,1888,1906.67,1.13,0,-56,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,319,40.21,0.61,12,0.02,48.00,3190.00,3030,20230612,-36.30,1856,20240418,3.99,2290,-15.72,20240105,1856,3.99,20240418,2970,-35.02,20230627,1856,3.99,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240618,090347,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1875,-13,5,-0.69,980174,518,6.11,1888,1901,1875,2450,1322,1888,1892.23,1.13,0,-40,1914,1901,1882,1869,1850,1907,1875,87,562,500,1280,1,1,16503790,309,39.06,0.59,12,0.00,48.00,3190.00,3030,20230612,-38.12,1856,20240418,1.02,2290,-18.12,20240105,1856,1.02,20240418,2970,-36.87,20230627,1856,1.02,20240418,0.37,N,026040,500,86 억,,186549,N,N,0,N,00,N
20240617,160342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1888,7,2,0.37,15966001,8470,73.59,1881,1895,1863,2445,1317,1881,1885.01,1.13,0,-526,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,312,39.33,0.59,12,0.05,48.00,3190.00,3080,20230609,-38.70,1856,20240418,1.72,2290,-17.55,20240105,1856,1.72,20240418,2970,-36.43,20230627,1856,1.72,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,150346,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1887,6,2,0.32,14593901,7743,67.28,1881,1895,1863,2445,1317,1881,1884.79,1.13,0,-526,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,311,39.31,0.59,12,0.05,48.00,3190.00,3080,20230609,-38.73,1856,20240418,1.67,2290,-17.60,20240105,1856,1.67,20240418,2970,-36.46,20230627,1856,1.67,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,140340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1886,5,2,0.27,14326136,7601,66.04,1881,1895,1863,2445,1317,1881,1884.77,1.13,0,-528,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,311,39.29,0.59,12,0.05,48.00,3190.00,3080,20230609,-38.77,1856,20240418,1.62,2290,-17.64,20240105,1856,1.62,20240418,2970,-36.50,20230627,1856,1.62,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,130340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1886,5,2,0.27,13528537,7178,62.37,1881,1895,1863,2445,1317,1881,1884.72,1.13,0,-528,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,311,39.29,0.59,12,0.04,48.00,3190.00,3080,20230609,-38.77,1856,20240418,1.62,2290,-17.64,20240105,1856,1.62,20240418,2970,-36.50,20230627,1856,1.62,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,120341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1893,12,2,0.64,13436079,7129,61.94,1881,1895,1863,2445,1317,1881,1884.71,1.13,0,-528,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,312,39.44,0.59,12,0.04,48.00,3190.00,3080,20230609,-38.54,1856,20240418,1.99,2290,-17.34,20240105,1856,1.99,20240418,2970,-36.26,20230627,1856,1.99,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,110339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1895,14,2,0.74,7264431,3862,33.56,1881,1895,1863,2445,1317,1881,1881.00,1.13,0,-520,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,313,39.48,0.59,12,0.02,48.00,3190.00,3080,20230609,-38.47,1856,20240418,2.10,2290,-17.25,20240105,1856,2.10,20240418,2970,-36.20,20230627,1856,2.10,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,100341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1880,-1,5,-0.05,5973674,3179,27.62,1881,1894,1863,2445,1317,1881,1879.10,1.13,0,-141,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,310,39.17,0.59,12,0.02,48.00,3190.00,3080,20230609,-38.96,1856,20240418,1.29,2290,-17.90,20240105,1856,1.29,20240418,2970,-36.70,20230627,1856,1.29,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240617,090342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1886,5,2,0.27,2588309,1376,11.96,1881,1889,1881,2445,1317,1881,1881.04,1.13,0,-353,1939,1909,1895,1865,1851,1903,1859,87,564,500,1270,1,1,16503790,311,39.29,0.59,12,0.01,48.00,3190.00,3080,20230609,-38.77,1856,20240418,1.62,2290,-17.64,20240105,1856,1.62,20240418,2970,-36.50,20230627,1856,1.62,20240418,0.37,N,026040,500,86 억,,187064,N,N,0,N,00,N
20240614,160314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1881,-44,5,-2.29,21826223,11475,134.84,1908,1925,1881,2500,1348,1925,1902.07,1.13,0,120,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,310,39.19,0.59,12,0.07,48.00,3190.00,3085,20230608,-39.03,1856,20240418,1.35,2290,-17.86,20240105,1856,1.35,20240418,2970,-36.67,20230627,1856,1.35,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,150315,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-15,5,-0.78,15593112,8172,96.03,1908,1925,1900,2500,1348,1925,1908.11,1.13,0,135,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,315,39.79,0.60,12,0.05,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,2970,-35.69,20230627,1856,2.91,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,140314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1908,-17,5,-0.88,8179023,4279,50.28,1908,1925,1904,2500,1348,1925,1911.43,1.13,0,135,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,315,39.75,0.60,12,0.03,48.00,3190.00,3085,20230608,-38.15,1856,20240418,2.80,2290,-16.68,20240105,1856,2.80,20240418,2970,-35.76,20230627,1856,2.80,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,130314,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-15,5,-0.78,7545838,3947,46.38,1908,1925,1904,2500,1348,1925,1911.79,1.13,0,125,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,315,39.79,0.60,12,0.02,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,2970,-35.69,20230627,1856,2.91,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,120316,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-15,5,-0.78,6894467,3605,42.36,1908,1925,1904,2500,1348,1925,1912.47,1.13,0,125,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,315,39.79,0.60,12,0.02,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,2970,-35.69,20230627,1856,2.91,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,110335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,-15,5,-0.78,4457236,2326,27.33,1908,1925,1904,2500,1348,1925,1916.27,1.13,0,108,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,315,39.79,0.60,12,0.01,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,2970,-35.69,20230627,1856,2.91,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,100335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1914,-11,5,-0.57,2890278,1505,17.69,1908,1925,1904,2500,1348,1925,1920.45,1.13,0,9,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,316,39.88,0.60,12,0.01,48.00,3190.00,3085,20230608,-37.96,1856,20240418,3.12,2290,-16.42,20240105,1856,3.12,20240418,2970,-35.56,20230627,1856,3.12,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240614,090337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,0,3,0.00,51550,27,0.32,1908,1925,1908,2500,1348,1925,1909.26,1.13,0,9,1953,1939,1911,1897,1869,1946,1904,87,575,500,1300,1,1,16503790,318,40.10,0.60,12,0.00,48.00,3190.00,3085,20230608,-37.60,1856,20240418,3.72,2290,-15.94,20240105,1856,3.72,20240418,2970,-35.19,20230627,1856,3.72,20240418,0.37,N,026040,500,86 억,,186955,N,N,0,N,00,N
20240613,160333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,23,2,1.21,16260582,8510,59.30,1883,1925,1883,2470,1332,1902,1910.76,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,318,40.10,0.60,12,0.05,48.00,3190.00,3085,20230608,-37.60,1856,20240418,3.72,2290,-15.94,20240105,1856,3.72,20240418,3000,-35.83,20230613,1856,3.72,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,150340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,23,2,1.21,6311793,3304,23.02,1883,1925,1883,2470,1332,1902,1910.35,1.13,0,-173,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,318,40.10,0.60,12,0.02,48.00,3190.00,3085,20230608,-37.60,1856,20240418,3.72,2290,-15.94,20240105,1856,3.72,20240418,3000,-35.83,20230613,1856,3.72,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,140334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1924,22,2,1.16,5129270,2689,18.74,1883,1925,1883,2470,1332,1902,1907.50,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,318,40.08,0.60,12,0.02,48.00,3190.00,3085,20230608,-37.63,1856,20240418,3.66,2290,-15.98,20240105,1856,3.66,20240418,3000,-35.87,20230613,1856,3.66,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,130336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1918,16,2,0.84,4464819,2343,16.33,1883,1920,1883,2470,1332,1902,1905.60,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,317,39.96,0.60,12,0.01,48.00,3190.00,3085,20230608,-37.83,1856,20240418,3.34,2290,-16.24,20240105,1856,3.34,20240418,3000,-36.07,20230613,1856,3.34,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,120336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1904,2,2,0.11,4130521,2168,15.11,1883,1920,1883,2470,1332,1902,1905.22,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,314,39.67,0.60,12,0.01,48.00,3190.00,3085,20230608,-38.28,1856,20240418,2.59,2290,-16.86,20240105,1856,2.59,20240418,3000,-36.53,20230613,1856,2.59,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,110332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,8,2,0.42,3755153,1971,13.73,1883,1920,1883,2470,1332,1902,1905.20,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,315,39.79,0.60,12,0.01,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,3000,-36.33,20230613,1856,2.91,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,100333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,17,2,0.89,3753243,1970,13.73,1883,1920,1883,2470,1332,1902,1905.20,1.13,0,-188,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,317,39.98,0.60,12,0.01,48.00,3190.00,3085,20230608,-37.80,1856,20240418,3.39,2290,-16.20,20240105,1856,3.39,20240418,3000,-36.03,20230613,1856,3.39,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240613,090336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1919,17,2,0.89,1726111,907,6.32,1883,1919,1883,2470,1332,1902,1903.10,1.13,0,-521,1947,1924,1907,1884,1867,1936,1896,87,568,500,1290,1,1,16503790,317,39.98,0.60,12,0.01,48.00,3190.00,3085,20230608,-37.80,1856,20240418,3.39,2290,-16.20,20240105,1856,3.39,20240418,3000,-36.03,20230613,1856,3.39,20240418,0.37,N,026040,500,86 억,,187153,N,N,0,N,00,N
20240612,160330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1902,-3,5,-0.16,27374543,14351,264.34,1890,1930,1890,2475,1334,1905,1907.52,1.13,0,146,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,314,39.62,0.60,12,0.09,48.00,3190.00,3085,20230608,-38.35,1856,20240418,2.48,2290,-16.94,20240105,1856,2.48,20240418,3030,-37.23,20230612,1856,2.48,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,150337,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1926,21,2,1.10,24876944,13038,240.15,1890,1930,1890,2475,1334,1905,1908.03,1.13,0,1405,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,318,40.12,0.60,12,0.08,48.00,3190.00,3085,20230608,-37.57,1856,20240418,3.77,2290,-15.90,20240105,1856,3.77,20240418,3030,-36.44,20230612,1856,3.77,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,140332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1923,18,2,0.94,9794126,5136,94.60,1890,1930,1890,2475,1334,1905,1906.96,1.13,0,142,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,317,40.06,0.60,12,0.03,48.00,3190.00,3085,20230608,-37.67,1856,20240418,3.61,2290,-16.03,20240105,1856,3.61,20240418,3030,-36.53,20230612,1856,3.61,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,130332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,5,2,0.26,9471935,4968,91.51,1890,1930,1890,2475,1334,1905,1906.59,1.13,0,142,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,315,39.79,0.60,12,0.03,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,3030,-36.96,20230612,1856,2.91,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,120332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1911,6,2,0.31,9270281,4863,89.57,1890,1930,1890,2475,1334,1905,1906.29,1.13,0,142,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,315,39.81,0.60,12,0.03,48.00,3190.00,3085,20230608,-38.06,1856,20240418,2.96,2290,-16.55,20240105,1856,2.96,20240418,3030,-36.93,20230612,1856,2.96,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,110331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1909,4,2,0.21,6908313,3635,66.96,1890,1925,1890,2475,1334,1905,1900.50,1.13,0,143,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,315,39.77,0.60,12,0.02,48.00,3190.00,3085,20230608,-38.12,1856,20240418,2.86,2290,-16.64,20240105,1856,2.86,20240418,3030,-37.00,20230612,1856,2.86,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,100331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1910,5,2,0.26,5951722,3131,57.67,1890,1925,1890,2475,1334,1905,1900.90,1.13,0,28,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,315,39.79,0.60,12,0.02,48.00,3190.00,3085,20230608,-38.09,1856,20240418,2.91,2290,-16.59,20240105,1856,2.91,20240418,3030,-36.96,20230612,1856,2.91,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240612,090331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1905,0,3,0.00,502154,264,4.86,1890,1925,1890,2475,1334,1905,1902.10,1.13,0,28,1957,1931,1918,1892,1879,1924,1885,87,570,500,1290,1,1,16503790,314,39.69,0.60,12,0.00,48.00,3190.00,3085,20230608,-38.25,1856,20240418,2.64,2290,-16.81,20240105,1856,2.64,20240418,3030,-37.13,20230612,1856,2.64,20240418,0.37,N,026040,500,86 억,,187016,N,N,0,N,00,N
20240610,160328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1935,-13,5,-0.67,11920777,6127,44.77,1948,1951,1931,2530,1364,1948,1945.61,1.13,0,-557,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,319,40.31,0.61,12,0.04,48.00,3190.00,3085,20230608,-37.28,1856,20240418,4.26,2290,-15.50,20240105,1856,4.26,20240418,3030,-36.14,20230612,1856,4.26,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,150332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1949,1,2,0.05,6381793,3276,23.94,1948,1951,1931,2530,1364,1948,1948.04,1.13,0,-549,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,322,40.60,0.61,12,0.02,48.00,3190.00,3085,20230608,-36.82,1856,20240418,5.01,2290,-14.89,20240105,1856,5.01,20240418,3030,-35.68,20230612,1856,5.01,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,140330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1949,1,2,0.05,6166425,3165,23.13,1948,1951,1931,2530,1364,1948,1948.32,1.13,0,-548,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,322,40.60,0.61,12,0.02,48.00,3190.00,3085,20230608,-36.82,1856,20240418,5.01,2290,-14.89,20240105,1856,5.01,20240418,3030,-35.68,20230612,1856,5.01,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,130330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1949,1,2,0.05,5990219,3074,22.46,1948,1951,1931,2530,1364,1948,1948.67,1.13,0,-557,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,322,40.60,0.61,12,0.02,48.00,3190.00,3085,20230608,-36.82,1856,20240418,5.01,2290,-14.89,20240105,1856,5.01,20240418,3030,-35.68,20230612,1856,5.01,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,120329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1951,3,2,0.15,5833085,2993,21.87,1948,1951,1931,2530,1364,1948,1948.91,1.13,0,-555,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,322,40.65,0.61,12,0.02,48.00,3190.00,3085,20230608,-36.76,1856,20240418,5.12,2290,-14.80,20240105,1856,5.12,20240418,3030,-35.61,20230612,1856,5.12,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,110331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1951,3,2,0.15,2388677,1227,8.97,1948,1951,1931,2530,1364,1948,1946.76,1.13,0,-555,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,322,40.65,0.61,12,0.01,48.00,3190.00,3085,20230608,-36.76,1856,20240418,5.12,2290,-14.80,20240105,1856,5.12,20240418,3030,-35.61,20230612,1856,5.12,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,100331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,2318460,1191,8.70,1948,1951,1931,2530,1364,1948,1946.65,1.13,0,-553,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,321,40.58,0.61,12,0.01,48.00,3190.00,3085,20230608,-36.86,1856,20240418,4.96,2290,-14.93,20240105,1856,4.96,20240418,3030,-35.71,20230612,1856,4.96,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240610,090335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,0,3,0.00,440248,226,1.65,1948,1948,1948,2530,1364,1948,1948.00,1.13,0,-195,1966,1957,1941,1932,1916,1961,1936,87,582,500,1320,1,1,16503790,321,40.58,0.61,12,0.00,48.00,3190.00,3085,20230608,-36.86,1856,20240418,4.96,2290,-14.93,20240105,1856,4.96,20240418,3030,-35.71,20230612,1856,4.96,20240418,0.37,N,026040,500,86 억,,187130,N,N,0,N,00,N
20240607,160339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,4,2,0.21,26446481,13665,198.33,1942,1950,1925,2525,1361,1944,1935.34,1.14,0,-1348,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,321,40.58,0.61,12,0.08,48.00,3190.00,3085,20230608,-36.86,1856,20240418,4.96,2290,-14.93,20240105,1856,4.96,20240418,3085,-36.86,20230608,1856,4.96,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,150342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1939,-5,5,-0.26,26283495,13581,197.11,1942,1950,1925,2525,1361,1944,1935.31,1.14,0,-1348,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,320,40.40,0.61,12,0.08,48.00,3190.00,3085,20230608,-37.15,1856,20240418,4.47,2290,-15.33,20240105,1856,4.47,20240418,3085,-37.15,20230608,1856,4.47,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,140339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1948,4,2,0.21,16405981,8492,123.25,1942,1948,1925,2525,1361,1944,1931.93,1.14,0,-1242,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,321,40.58,0.61,12,0.05,48.00,3190.00,3085,20230608,-36.86,1856,20240418,4.96,2290,-14.93,20240105,1856,4.96,20240418,3085,-36.86,20230608,1856,4.96,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,130340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1932,-12,5,-0.62,10396056,5396,78.32,1942,1942,1925,2525,1361,1944,1926.62,1.14,0,-1083,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,319,40.25,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.37,1856,20240418,4.09,2290,-15.63,20240105,1856,4.09,20240418,3085,-37.37,20230608,1856,4.09,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,120340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1936,-8,5,-0.41,9540139,4952,71.87,1942,1942,1925,2525,1361,1944,1926.52,1.14,0,-1082,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,320,40.33,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.24,1856,20240418,4.31,2290,-15.46,20240105,1856,4.31,20240418,3085,-37.24,20230608,1856,4.31,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,110340,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,-7,5,-0.36,8998155,4671,67.79,1942,1942,1925,2525,1361,1944,1926.39,1.14,0,-1120,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,320,40.35,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.21,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,3085,-37.21,20230608,1856,4.36,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,100339,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1938,-6,5,-0.31,8478019,4401,63.88,1942,1942,1925,2525,1361,1944,1926.38,1.14,0,-1089,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,320,40.38,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.18,1856,20240418,4.42,2290,-15.37,20240105,1856,4.42,20240418,3085,-37.18,20230608,1856,4.42,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240607,090336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1925,-19,5,-0.98,206889,107,1.55,1942,1942,1925,2525,1361,1944,1933.54,1.14,0,10,1981,1962,1946,1927,1911,1954,1919,87,581,500,1320,1,1,16503790,318,40.10,0.60,12,0.00,48.00,3190.00,3085,20230608,-37.60,1856,20240418,3.72,2290,-15.94,20240105,1856,3.72,20240418,3085,-37.60,20230608,1856,3.72,20240418,0.37,N,026040,500,86 억,,188454,N,N,0,N,00,N
20240605,160336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1944,-7,5,-0.36,13366103,6890,88.72,1951,1965,1930,2535,1366,1951,1939.93,1.14,0,-99,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,321,40.50,0.61,12,0.04,48.00,3190.00,3085,20230608,-36.99,1856,20240418,4.74,2290,-15.11,20240105,1856,4.74,20240418,3085,-36.99,20230608,1856,4.74,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,150336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1938,-13,5,-0.67,12674568,6533,84.12,1951,1965,1932,2535,1366,1951,1940.08,1.14,0,-99,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,320,40.38,0.61,12,0.04,48.00,3190.00,3085,20230608,-37.18,1856,20240418,4.42,2290,-15.37,20240105,1856,4.42,20240418,3085,-37.18,20230608,1856,4.42,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,140335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1933,-18,5,-0.92,10650943,5488,70.67,1951,1965,1932,2535,1366,1951,1940.77,1.14,0,8,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,319,40.27,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.34,1856,20240418,4.15,2290,-15.59,20240105,1856,4.15,20240418,3085,-37.34,20230608,1856,4.15,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,130338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1946,-5,5,-0.26,9236038,4756,61.24,1951,1965,1932,2535,1366,1951,1941.98,1.14,0,8,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,321,40.54,0.61,12,0.03,48.00,3190.00,3085,20230608,-36.92,1856,20240418,4.85,2290,-15.02,20240105,1856,4.85,20240418,3085,-36.92,20230608,1856,4.85,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,120336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1936,-15,5,-0.77,6636416,3416,43.99,1951,1965,1934,2535,1366,1951,1942.74,1.14,0,-19,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,320,40.33,0.61,12,0.02,48.00,3190.00,3085,20230608,-37.24,1856,20240418,4.31,2290,-15.46,20240105,1856,4.31,20240418,3085,-37.24,20230608,1856,4.31,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,110338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1952,1,2,0.05,5435797,2797,36.02,1951,1965,1940,2535,1366,1951,1943.44,1.14,0,-4,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,322,40.67,0.61,12,0.02,48.00,3190.00,3085,20230608,-36.73,1856,20240418,5.17,2290,-14.76,20240105,1856,5.17,20240418,3085,-36.73,20230608,1856,5.17,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,100338,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1941,-10,5,-0.51,3632661,1868,24.05,1951,1965,1940,2535,1366,1951,1944.68,1.14,0,2,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,320,40.44,0.61,12,0.01,48.00,3190.00,3085,20230608,-37.08,1856,20240418,4.58,2290,-15.24,20240105,1856,4.58,20240418,3085,-37.08,20230608,1856,4.58,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240605,090336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1965,14,2,0.72,83988,43,0.55,1951,1965,1951,2535,1366,1951,1953.21,1.14,0,-10,2011,1981,1960,1930,1909,1970,1919,87,584,500,1320,1,1,16503790,324,40.94,0.62,12,0.00,48.00,3190.00,3085,20230608,-36.30,1856,20240418,5.87,2290,-14.19,20240105,1856,5.87,20240418,3085,-36.30,20230608,1856,5.87,20240418,0.37,N,026040,500,86 억,,188562,N,N,0,N,00,N
20240604,160333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1951,4,2,0.21,15208770,7766,107.61,1967,1990,1939,2530,1363,1947,1958.38,1.14,0,213,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,322,40.65,0.61,12,0.05,48.00,3190.00,3085,20230608,-36.76,1856,20240418,5.12,2290,-14.80,20240105,1856,5.12,20240418,3085,-36.76,20230608,1856,5.12,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,150335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1951,4,2,0.21,14499972,7402,102.56,1967,1990,1943,2530,1363,1947,1958.93,1.14,0,211,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,322,40.65,0.61,12,0.04,48.00,3190.00,3085,20230608,-36.76,1856,20240418,5.12,2290,-14.80,20240105,1856,5.12,20240418,3085,-36.76,20230608,1856,5.12,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,140336,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,0,3,0.00,11875823,6053,83.87,1967,1990,1947,2530,1363,1947,1961.98,1.14,0,813,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,321,40.56,0.61,12,0.04,48.00,3190.00,3085,20230608,-36.89,1856,20240418,4.90,2290,-14.98,20240105,1856,4.90,20240418,3085,-36.89,20230608,1856,4.90,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,130334,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1970,23,2,1.18,11453174,5836,80.86,1967,1990,1947,2530,1363,1947,1962.51,1.14,0,879,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,325,41.04,0.62,12,0.04,48.00,3190.00,3085,20230608,-36.14,1856,20240418,6.14,2290,-13.97,20240105,1856,6.14,20240418,3085,-36.14,20230608,1856,6.14,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,120333,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1951,4,2,0.21,8473418,4315,59.79,1967,1990,1947,2530,1363,1947,1963.72,1.14,0,805,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,322,40.65,0.61,12,0.03,48.00,3190.00,3085,20230608,-36.76,1856,20240418,5.12,2290,-14.80,20240105,1856,5.12,20240418,3085,-36.76,20230608,1856,5.12,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,110332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1970,23,2,1.18,7889390,4016,55.65,1967,1990,1947,2530,1363,1947,1964.49,1.14,0,809,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,325,41.04,0.62,12,0.02,48.00,3190.00,3085,20230608,-36.14,1856,20240418,6.14,2290,-13.97,20240105,1856,6.14,20240418,3085,-36.14,20230608,1856,6.14,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,100332,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1970,23,2,1.18,7342591,3736,51.77,1967,1990,1947,2530,1363,1947,1965.37,1.14,0,773,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,325,41.04,0.62,12,0.02,48.00,3190.00,3085,20230608,-36.14,1856,20240418,6.14,2290,-13.97,20240105,1856,6.14,20240418,3085,-36.14,20230608,1856,6.14,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240604,090335,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1971,24,2,1.23,3709786,1886,26.13,1967,1971,1947,2530,1363,1947,1967.02,1.14,0,-142,1980,1963,1934,1917,1888,1972,1926,87,583,500,1320,1,1,16503790,325,41.06,0.62,12,0.01,48.00,3190.00,3085,20230608,-36.11,1856,20240418,6.20,2290,-13.93,20240105,1856,6.20,20240418,3085,-36.11,20230608,1856,6.20,20240418,0.37,N,026040,500,86 억,,188356,N,N,0,N,00,N
20240603,160331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1947,20,2,1.04,13896891,7217,80.42,1928,1951,1905,2505,1349,1927,1925.58,1.14,0,508,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,321,40.56,0.61,12,0.04,48.00,3190.00,3085,20230608,-36.89,1856,20240418,4.90,2290,-14.98,20240105,1856,4.90,20240418,3085,-36.89,20230608,1856,4.90,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,150331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1939,12,2,0.62,12856438,6682,74.46,1928,1951,1905,2505,1349,1927,1924.04,1.14,0,658,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,320,40.40,0.61,12,0.04,48.00,3190.00,3085,20230608,-37.15,1856,20240418,4.47,2290,-15.33,20240105,1856,4.47,20240418,3085,-37.15,20230608,1856,4.47,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,140330,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1939,12,2,0.62,12256982,6372,71.01,1928,1951,1905,2505,1349,1927,1923.57,1.14,0,708,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,320,40.40,0.61,12,0.04,48.00,3190.00,3085,20230608,-37.15,1856,20240418,4.47,2290,-15.33,20240105,1856,4.47,20240418,3085,-37.15,20230608,1856,4.47,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,130331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,10,2,0.52,11037256,5741,63.97,1928,1951,1905,2505,1349,1927,1922.53,1.14,0,709,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,320,40.35,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.21,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,3085,-37.21,20230608,1856,4.36,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,120331,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1937,10,2,0.52,10068075,5240,58.39,1928,1951,1905,2505,1349,1927,1921.39,1.14,0,709,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,320,40.35,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.21,1856,20240418,4.36,2290,-15.41,20240105,1856,4.36,20240418,3085,-37.21,20230608,1856,4.36,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,110329,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1933,6,2,0.31,9558482,4977,55.46,1928,1951,1905,2505,1349,1927,1920.53,1.14,0,709,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,319,40.27,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.34,1856,20240418,4.15,2290,-15.59,20240105,1856,4.15,20240418,3085,-37.34,20230608,1856,4.15,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,100328,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1940,13,2,0.67,9039085,4709,52.47,1928,1951,1905,2505,1349,1927,1919.53,1.14,0,643,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,320,40.42,0.61,12,0.03,48.00,3190.00,3085,20230608,-37.12,1856,20240418,4.53,2290,-15.28,20240105,1856,4.53,20240418,3085,-37.12,20230608,1856,4.53,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N
20240603,090327,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1921,-6,5,-0.31,3299630,1729,19.27,1928,1928,1905,2505,1349,1927,1908.40,1.14,0,860,1956,1941,1923,1908,1890,1949,1916,87,578,500,1310,1,1,16503790,317,40.02,0.60,12,0.01,48.00,3190.00,3085,20230608,-37.73,1856,20240418,3.50,2290,-16.11,20240105,1856,3.50,20240418,3085,-37.73,20230608,1856,3.50,20240418,0.37,N,026040,500,86 억,,187737,N,N,0,N,00,N