KissMeData/285490/price/prices-20240501.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
20240531,161129,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19140,-60,5,-0.31,126205470,6589,48.17,19200,19400,19060,24950,13440,19200,19153.96,0.47,0,-1046,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2024,6.82,1.21,12,0.06,2806.00,15777.00,39950,20230629,-52.09,17540,20240417,9.12,25600,-25.23,20240105,17540,9.12,20240417,39950,-52.09,20230629,17540,9.12,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,151130,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19070,-130,5,-0.68,119985510,6264,45.80,19200,19400,19060,24950,13440,19200,19154.77,0.47,0,-867,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2017,6.80,1.21,12,0.06,2806.00,15777.00,39950,20230629,-52.27,17540,20240417,8.72,25600,-25.51,20240105,17540,8.72,20240417,39950,-52.27,20230629,17540,8.72,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,141128,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19120,-80,5,-0.42,71801500,3741,27.35,19200,19400,19120,24950,13440,19200,19193.13,0.47,0,-399,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2022,6.81,1.21,12,0.04,2806.00,15777.00,39950,20230629,-52.14,17540,20240417,9.01,25600,-25.31,20240105,17540,9.01,20240417,39950,-52.14,20230629,17540,9.01,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,131132,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19160,-40,5,-0.21,45180930,2351,17.19,19200,19400,19120,24950,13440,19200,19217.75,0.47,0,-305,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2026,6.83,1.21,12,0.02,2806.00,15777.00,39950,20230629,-52.04,17540,20240417,9.24,25600,-25.16,20240105,17540,9.24,20240417,39950,-52.04,20230629,17540,9.24,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,121133,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19230,30,2,0.16,41918420,2181,15.95,19200,19400,19120,24950,13440,19200,19219.82,0.47,0,-278,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2034,6.85,1.22,12,0.02,2806.00,15777.00,39950,20230629,-51.86,17540,20240417,9.64,25600,-24.88,20240105,17540,9.64,20240417,39950,-51.86,20230629,17540,9.64,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,111131,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19220,20,2,0.10,37330220,1942,14.20,19200,19400,19120,24950,13440,19200,19222.56,0.47,0,-301,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2033,6.85,1.22,12,0.02,2806.00,15777.00,39950,20230629,-51.89,17540,20240417,9.58,25600,-24.92,20240105,17540,9.58,20240417,39950,-51.89,20230629,17540,9.58,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,101127,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19300,100,2,0.52,21317600,1108,8.10,19200,19400,19120,24950,13440,19200,19239.71,0.47,0,-242,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2041,6.88,1.22,12,0.01,2806.00,15777.00,39950,20230629,-51.69,17540,20240417,10.03,25600,-24.61,20240105,17540,10.03,20240417,39950,-51.69,20230629,17540,10.03,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240531,091133,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19360,160,2,0.83,3295150,171,1.25,19200,19400,19200,24950,13440,19200,19269.88,0.47,0,18,19800,19500,19250,18950,18700,19375,18825,53,5750,500,13820,10,1,10575831,2047,6.90,1.23,12,0.00,2806.00,15777.00,39950,20230629,-51.54,17540,20240417,10.38,25600,-24.38,20240105,17540,10.38,20240417,39950,-51.54,20230629,17540,10.38,20240417,2.07,N,285490,500,52 억,,49669,N,N,0,N,00,N
20240530,161126,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19200,-170,5,-0.88,257466270,13362,58.80,19490,19550,19000,25150,13560,19370,19268.54,0.48,0,-601,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2031,6.84,1.22,12,0.13,2806.00,15777.00,39950,20230629,-51.94,17540,20240417,9.46,25600,-25.00,20240105,17540,9.46,20240417,39950,-51.94,20230629,17540,9.46,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,151126,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19230,-140,5,-0.72,249451180,12945,56.96,19490,19550,19000,25150,13560,19370,19270.08,0.48,0,-557,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2034,6.85,1.22,12,0.12,2806.00,15777.00,39950,20230629,-51.86,17540,20240417,9.64,25600,-24.88,20240105,17540,9.64,20240417,39950,-51.86,20230629,17540,9.64,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,141125,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19230,-140,5,-0.72,217155230,11265,49.57,19490,19550,19000,25150,13560,19370,19276.98,0.48,0,-1470,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2034,6.85,1.22,12,0.11,2806.00,15777.00,39950,20230629,-51.86,17540,20240417,9.64,25600,-24.88,20240105,17540,9.64,20240417,39950,-51.86,20230629,17540,9.64,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,131127,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19260,-110,5,-0.57,195558180,10143,44.63,19490,19550,19000,25150,13560,19370,19280.11,0.48,0,-1406,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2037,6.86,1.22,12,0.10,2806.00,15777.00,39950,20230629,-51.79,17540,20240417,9.81,25600,-24.77,20240105,17540,9.81,20240417,39950,-51.79,20230629,17540,9.81,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,121124,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19260,-110,5,-0.57,156726860,8127,35.76,19490,19550,19000,25150,13560,19370,19284.71,0.48,0,-1997,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2037,6.86,1.22,12,0.08,2806.00,15777.00,39950,20230629,-51.79,17540,20240417,9.81,25600,-24.77,20240105,17540,9.81,20240417,39950,-51.79,20230629,17540,9.81,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,111125,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19310,-60,5,-0.31,118014460,6119,26.93,19490,19550,19000,25150,13560,19370,19286.56,0.48,0,-1985,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2042,6.88,1.22,12,0.06,2806.00,15777.00,39950,20230629,-51.66,17540,20240417,10.09,25600,-24.57,20240105,17540,10.09,20240417,39950,-51.66,20230629,17540,10.09,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,101128,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19280,-90,5,-0.46,100543270,5214,22.94,19490,19550,19000,25150,13560,19370,19283.33,0.48,0,-2091,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2039,6.87,1.22,12,0.05,2806.00,15777.00,39950,20230629,-51.74,17540,20240417,9.92,25600,-24.69,20240105,17540,9.92,20240417,39950,-51.74,20230629,17540,9.92,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240530,091126,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19100,-270,5,-1.39,42041460,2187,9.62,19490,19550,19000,25150,13560,19370,19223.35,0.48,0,-136,20650,20010,19560,18920,18470,19785,18695,53,5780,500,13940,10,1,10575831,2020,6.81,1.21,12,0.02,2806.00,15777.00,39950,20230629,-52.19,17540,20240417,8.89,25600,-25.39,20240105,17540,8.89,20240417,39950,-52.19,20230629,17540,8.89,20240417,2.08,N,285490,500,52 억,,50270,N,N,0,N,00,N
20240529,161117,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19370,-580,5,-2.91,443882100,22691,240.96,19960,20200,19110,25900,13970,19950,19563.22,0.48,0,-755,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2049,6.90,1.23,12,0.21,2806.00,15777.00,39950,20230629,-51.51,17540,20240417,10.43,25600,-24.34,20240105,17540,10.43,20240417,39950,-51.51,20230629,17540,10.43,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,151116,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19270,-680,5,-3.41,413152620,21098,224.04,19960,20200,19110,25900,13970,19950,19582.55,0.48,0,-532,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2038,6.87,1.22,12,0.20,2806.00,15777.00,39950,20230629,-51.76,17540,20240417,9.86,25600,-24.73,20240105,17540,9.86,20240417,39950,-51.76,20230629,17540,9.86,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,141117,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19870,-80,5,-0.40,157524320,7893,83.82,19960,20200,19860,25900,13970,19950,19957.47,0.48,0,-2922,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2101,7.08,1.26,12,0.07,2806.00,15777.00,39950,20230629,-50.26,17540,20240417,13.28,25600,-22.38,20240105,17540,13.28,20240417,39950,-50.26,20230629,17540,13.28,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,131119,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19940,-10,5,-0.05,105052290,5256,55.81,19960,20200,19930,25900,13970,19950,19987.12,0.48,0,-1461,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2109,7.11,1.26,12,0.05,2806.00,15777.00,39950,20230629,-50.09,17540,20240417,13.68,25600,-22.11,20240105,17540,13.68,20240417,39950,-50.09,20230629,17540,13.68,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,121118,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,0,3,0.00,79373730,3968,42.14,19960,20200,19930,25900,13970,19950,20003.46,0.48,0,-1172,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2110,7.11,1.26,12,0.04,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,111118,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,0,3,0.00,64116900,3204,34.02,19960,20200,19930,25900,13970,19950,20011.52,0.48,0,-780,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2110,7.11,1.26,12,0.03,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,101111,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,0,3,0.00,54961400,2745,29.15,19960,20200,19940,25900,13970,19950,20022.37,0.48,0,-844,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,10,1,10575831,2110,7.11,1.26,12,0.03,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240529,091113,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20150,200,2,1.00,11105870,553,5.87,19960,20200,19960,25900,13970,19950,20082.95,0.48,0,-346,20690,20320,20080,19710,19470,20255,19645,53,5950,500,14360,50,1,10575831,2131,7.18,1.28,12,0.01,2806.00,15777.00,39950,20230629,-49.56,17540,20240417,14.88,25600,-21.29,20240105,17540,14.88,20240417,39950,-49.56,20230629,17540,14.88,20240417,2.07,N,285490,500,52 억,,51018,N,N,0,N,00,N
20240528,161109,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,0,3,0.00,188192020,9411,55.94,19950,20450,19840,25900,13970,19950,19997.03,0.50,0,-2282,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2110,7.11,1.26,12,0.09,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,151111,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19860,-90,5,-0.45,178793260,8939,53.14,19950,20450,19840,25900,13970,19950,20001.48,0.50,0,-2048,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2100,7.08,1.26,12,0.08,2806.00,15777.00,39950,20230629,-50.29,17540,20240417,13.23,25600,-22.42,20240105,17540,13.23,20240417,39950,-50.29,20230629,17540,13.23,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,141114,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19920,-30,5,-0.15,145272330,7253,43.12,19950,20450,19840,25900,13970,19950,20029.27,0.50,0,-1843,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2107,7.10,1.26,12,0.07,2806.00,15777.00,39950,20230629,-50.14,17540,20240417,13.57,25600,-22.19,20240105,17540,13.57,20240417,39950,-50.14,20230629,17540,13.57,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,131109,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19850,-100,5,-0.50,131161990,6543,38.90,19950,20450,19850,25900,13970,19950,20046.15,0.50,0,-1356,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2099,7.07,1.26,12,0.06,2806.00,15777.00,39950,20230629,-50.31,17540,20240417,13.17,25600,-22.46,20240105,17540,13.17,20240417,39950,-50.31,20230629,17540,13.17,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,121109,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,0,3,0.00,97306810,4842,28.78,19950,20450,19930,25900,13970,19950,20096.41,0.50,0,-757,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2110,7.11,1.26,12,0.05,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,111054,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19990,40,2,0.20,77859090,3867,22.99,19950,20450,19930,25900,13970,19950,20134.24,0.50,0,-70,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,10,1,10575831,2114,7.12,1.27,12,0.04,2806.00,15777.00,39950,20230629,-49.96,17540,20240417,13.97,25600,-21.91,20240105,17540,13.97,20240417,39950,-49.96,20230629,17540,13.97,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,101110,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20100,150,2,0.75,50145530,2479,14.74,19950,20450,19950,25900,13970,19950,20228.13,0.50,0,73,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,50,1,10575831,2126,7.16,1.27,12,0.02,2806.00,15777.00,39950,20230629,-49.69,17540,20240417,14.60,25600,-21.48,20240105,17540,14.60,20240417,39950,-49.69,20230629,17540,14.60,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240528,091113,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20400,450,2,2.26,23575280,1166,6.93,19950,20400,19950,25900,13970,19950,20218.94,0.50,0,84,20650,20300,20050,19700,19450,20175,19575,53,5950,500,14360,50,1,10575831,2157,7.27,1.29,12,0.01,2806.00,15777.00,39950,20230629,-48.94,17540,20240417,16.31,25600,-20.31,20240105,17540,16.31,20240417,39950,-48.94,20230629,17540,16.31,20240417,2.09,N,285490,500,52 억,,53300,N,N,0,N,00,N
20240527,161055,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19950,-150,5,-0.75,334652800,16735,100.11,20150,20400,19800,26100,14100,20100,19997.07,0.53,0,-2167,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,10,1,10575831,2110,7.11,1.26,12,0.16,2806.00,15777.00,39950,20230629,-50.06,17540,20240417,13.74,25600,-22.07,20240105,17540,13.74,20240417,39950,-50.06,20230629,17540,13.74,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,151112,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20150,50,2,0.25,314255160,15715,94.01,20150,20400,19800,26100,14100,20100,19997.03,0.53,0,-1977,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,50,1,10575831,2131,7.18,1.28,12,0.15,2806.00,15777.00,39950,20230629,-49.56,17540,20240417,14.88,25600,-21.29,20240105,17540,14.88,20240417,39950,-49.56,20230629,17540,14.88,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,141108,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20250,150,2,0.75,288432360,14440,86.38,20150,20350,19800,26100,14100,20100,19974.38,0.53,0,-1943,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,50,1,10575831,2142,7.22,1.28,12,0.14,2806.00,15777.00,39950,20230629,-49.31,17540,20240417,15.45,25600,-20.90,20240105,17540,15.45,20240417,39950,-49.31,20230629,17540,15.45,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,131108,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19980,-120,5,-0.60,253949660,12716,76.07,20150,20350,19800,26100,14100,20100,19970.69,0.53,0,-2016,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,10,1,10575831,2113,7.12,1.27,12,0.12,2806.00,15777.00,39950,20230629,-49.99,17540,20240417,13.91,25600,-21.95,20240105,17540,13.91,20240417,39950,-49.99,20230629,17540,13.91,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,121108,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19930,-170,5,-0.85,247503810,12393,74.13,20150,20350,19800,26100,14100,20100,19971.07,0.53,0,-1847,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,10,1,10575831,2108,7.10,1.26,12,0.12,2806.00,15777.00,39950,20230629,-50.11,17540,20240417,13.63,25600,-22.15,20240105,17540,13.63,20240417,39950,-50.11,20230629,17540,13.63,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,111107,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,19860,-240,5,-1.19,185545360,9274,55.48,20150,20350,19860,26100,14100,20100,20006.87,0.53,0,-2137,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,10,1,10575831,2100,7.08,1.26,12,0.09,2806.00,15777.00,39950,20230629,-50.29,17540,20240417,13.23,25600,-22.42,20240105,17540,13.23,20240417,39950,-50.29,20230629,17540,13.23,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,101106,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20100,0,3,0.00,57347500,2844,17.01,20150,20350,20050,26100,14100,20100,20164.79,0.53,0,-818,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,50,1,10575831,2126,7.16,1.27,12,0.03,2806.00,15777.00,39950,20230629,-49.69,17540,20240417,14.60,25600,-21.48,20240105,17540,14.60,20240417,39950,-49.69,20230629,17540,14.60,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240527,091108,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20350,250,2,1.24,11358900,561,3.36,20150,20350,20150,26100,14100,20100,20252.49,0.53,0,-154,20966,20532,20316,19882,19666,20425,19775,53,6000,500,14470,50,1,10575831,2152,7.25,1.29,12,0.01,2806.00,15777.00,39950,20230629,-49.06,17540,20240417,16.02,25600,-20.51,20240105,17540,16.02,20240417,39950,-49.06,20230629,17540,16.02,20240417,2.14,N,285490,500,52 억,,55564,N,N,1,N,00,N
20240524,161006,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20100,-600,5,-2.90,336566950,16516,50.47,20700,20750,20100,26900,14500,20700,20378.61,0.56,0,-3337,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2126,7.16,1.27,12,0.16,2806.00,15777.00,39950,20230629,-49.69,17540,20240417,14.60,25600,-21.48,20240105,17540,14.60,20240417,39950,-49.69,20230629,17540,14.60,20240417,2.11,N,285490,500,52 억,,58861,N,N,1,N,00,N
20240524,151007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20200,-500,5,-2.42,307729350,15082,46.09,20700,20750,20200,26900,14500,20700,20403.75,0.56,0,-2887,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2136,7.20,1.28,12,0.14,2806.00,15777.00,39950,20230629,-49.44,17540,20240417,15.17,25600,-21.09,20240105,17540,15.17,20240417,39950,-49.44,20230629,17540,15.17,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,141013,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20400,-300,5,-1.45,215724750,10548,32.24,20700,20750,20350,26900,14500,20700,20451.72,0.56,0,242,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2157,7.27,1.29,12,0.10,2806.00,15777.00,39950,20230629,-48.94,17540,20240417,16.31,25600,-20.31,20240105,17540,16.31,20240417,39950,-48.94,20230629,17540,16.31,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,131007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20400,-300,5,-1.45,175136100,8560,26.16,20700,20750,20350,26900,14500,20700,20459.82,0.56,0,319,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2157,7.27,1.29,12,0.08,2806.00,15777.00,39950,20230629,-48.94,17540,20240417,16.31,25600,-20.31,20240105,17540,16.31,20240417,39950,-48.94,20230629,17540,16.31,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,121010,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,-200,5,-0.97,153630600,7508,22.94,20700,20750,20350,26900,14500,20700,20462.25,0.56,0,971,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2168,7.31,1.30,12,0.07,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,111007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20450,-250,5,-1.21,140084500,6846,20.92,20700,20750,20350,26900,14500,20700,20462.24,0.56,0,868,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2163,7.29,1.30,12,0.06,2806.00,15777.00,39950,20230629,-48.81,17540,20240417,16.59,25600,-20.12,20240105,17540,16.59,20240417,39950,-48.81,20230629,17540,16.59,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,101014,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,-200,5,-0.97,103602500,5063,15.47,20700,20750,20350,26900,14500,20700,20462.67,0.56,0,734,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2168,7.31,1.30,12,0.05,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240524,091008,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20700,0,3,0.00,6271600,303,0.93,20700,20700,20550,26900,14500,20700,20698.35,0.56,0,-1,21633,21166,20783,20316,19933,20975,20125,53,6200,500,14900,50,1,10575831,2189,7.38,1.31,12,0.00,2806.00,15777.00,39950,20230629,-48.19,17540,20240417,18.02,25600,-19.14,20240105,17540,18.02,20240417,39950,-48.19,20230629,17540,18.02,20240417,2.11,N,285490,500,52 억,,58861,N,N,109,N,00,N
20240523,161006,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20700,-50,5,-0.24,682198100,32715,61.65,20800,21250,20400,26950,14550,20750,20854.48,0.53,0,2986,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2189,7.38,1.31,12,0.31,2806.00,15777.00,39950,20230629,-48.19,17540,20240417,18.02,25600,-19.14,20240105,17540,18.02,20240417,39950,-48.19,20230629,17540,18.02,20240417,2.14,N,285490,500,52 억,,55937,N,N,109,N,00,N
20240523,151008,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,100,2,0.48,655654750,31435,59.23,20800,21250,20400,26950,14550,20750,20857.48,0.53,0,3019,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2205,7.43,1.32,12,0.30,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,141011,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,350,2,1.69,560724700,26894,50.68,20800,21250,20400,26950,14550,20750,20849.43,0.53,0,2445,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2232,7.52,1.34,12,0.25,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,131011,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,150,2,0.72,361110700,17383,32.76,20800,21100,20400,26950,14550,20750,20773.78,0.53,0,-670,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2210,7.45,1.32,12,0.16,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,121007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,0,3,0.00,301706750,14520,27.36,20800,21100,20400,26950,14550,20750,20778.70,0.53,0,-25,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2194,7.39,1.32,12,0.14,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,111004,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,150,2,0.72,186483550,8984,16.93,20800,21100,20400,26950,14550,20750,20757.30,0.53,0,405,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2210,7.45,1.32,12,0.08,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,101007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,100,2,0.48,119026750,5761,10.86,20800,21100,20400,26950,14550,20750,20660.78,0.53,0,-530,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2205,7.43,1.32,12,0.05,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240523,091011,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,-250,5,-1.20,44113750,2137,4.03,20800,21100,20400,26950,14550,20750,20642.84,0.53,0,-860,21816,21282,20966,20432,20116,21125,20275,53,6200,500,14940,50,1,10575831,2168,7.31,1.30,12,0.02,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.14,N,285490,500,52 억,,55937,N,N,45,N,00,N
20240522,160956,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,-650,5,-3.04,1115581500,53051,46.01,21400,21500,20650,27800,15000,21400,21027.67,0.72,0,-19421,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2194,7.39,1.32,12,0.50,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.13,N,285490,500,52 억,,75778,N,N,45,N,00,N
20240522,151004,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,-550,5,-2.57,1054506350,50113,43.46,21400,21500,20700,27800,15000,21400,21041.22,0.72,0,-18307,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2205,7.43,1.32,12,0.47,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,141004,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21200,-200,5,-0.93,873852850,41507,36.00,21400,21500,20700,27800,15000,21400,21051.56,0.72,0,-13423,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2242,7.56,1.34,12,0.39,2806.00,15777.00,39950,20230629,-46.93,17540,20240417,20.87,25600,-17.19,20240105,17540,20.87,20240417,39950,-46.93,20230629,17540,20.87,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,131001,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-400,5,-1.87,635179400,30275,26.26,21400,21500,20700,27800,15000,21400,20977.69,0.72,0,-9779,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2221,7.48,1.33,12,0.29,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,121120,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,-500,5,-2.34,504537550,24005,20.82,21400,21500,20700,27800,15000,21400,21014.99,0.72,0,-9095,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2210,7.45,1.32,12,0.23,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,111007,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-600,5,-2.80,401832850,19070,16.54,21400,21500,20750,27800,15000,21400,21068.18,0.72,0,-6524,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2200,7.41,1.32,12,0.18,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,101003,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-400,5,-1.87,219370300,10381,9.00,21400,21500,20900,27800,15000,21400,21126.93,0.72,0,-1313,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2221,7.48,1.33,12,0.10,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240522,091005,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21200,-200,5,-0.93,91044750,4281,3.71,21400,21500,21050,27800,15000,21400,21261.03,0.72,0,-1005,22800,22100,21100,20400,19400,22450,20750,53,6400,500,15400,50,1,10575831,2242,7.56,1.34,12,0.04,2806.00,15777.00,39950,20230629,-46.93,17540,20240417,20.87,25600,-17.19,20240105,17540,20.87,20240417,39950,-46.93,20230629,17540,20.87,20240417,2.13,N,285490,500,52 억,,75778,N,N,10,N,00,N
20240521,160949,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21400,950,2,4.65,2406746650,114590,374.20,20250,21800,20100,26550,14350,20450,21003.07,0.76,0,-4913,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2263,7.63,1.36,12,1.08,2806.00,15777.00,39950,20230629,-46.43,17540,20240417,22.01,25600,-16.41,20240105,17540,22.01,20240417,39950,-46.43,20230629,17540,22.01,20240417,2.14,N,285490,500,52 억,,80714,N,N,10,N,00,N
20240521,151000,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21300,850,2,4.16,2288089000,109028,356.03,20250,21800,20100,26550,14350,20450,20986.25,0.76,0,-4345,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2253,7.59,1.35,12,1.03,2806.00,15777.00,39950,20230629,-46.68,17540,20240417,21.44,25600,-16.80,20240105,17540,21.44,20240417,39950,-46.68,20230629,17540,21.44,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,141000,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,50,2,0.24,1027630900,49911,162.99,20250,21100,20100,26550,14350,20450,20589.27,0.76,0,-7579,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2168,7.31,1.30,12,0.47,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,130959,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20400,-50,5,-0.24,271421600,13297,43.42,20250,20650,20100,26550,14350,20450,20412.24,0.76,0,778,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2157,7.27,1.29,12,0.13,2806.00,15777.00,39950,20230629,-48.94,17540,20240417,16.31,25600,-20.31,20240105,17540,16.31,20240417,39950,-48.94,20230629,17540,16.31,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,120957,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20450,0,3,0.00,243776350,11941,38.99,20250,20650,20100,26550,14350,20450,20415.07,0.76,0,1781,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2163,7.29,1.30,12,0.11,2806.00,15777.00,39950,20230629,-48.81,17540,20240417,16.59,25600,-20.12,20240105,17540,16.59,20240417,39950,-48.81,20230629,17540,16.59,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,110957,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,50,2,0.24,190775950,9347,30.52,20250,20650,20100,26550,14350,20450,20410.39,0.76,0,2802,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2168,7.31,1.30,12,0.09,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,100958,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20550,100,2,0.49,161009300,7896,25.78,20250,20650,20100,26550,14350,20450,20391.25,0.76,0,2984,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2173,7.32,1.30,12,0.07,2806.00,15777.00,39950,20230629,-48.56,17540,20240417,17.16,25600,-19.73,20240105,17540,17.16,20240417,39950,-48.56,20230629,17540,17.16,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240521,090954,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20200,-250,5,-1.22,53533800,2646,8.64,20250,20550,20100,26550,14350,20450,20231.97,0.76,0,1093,21250,20850,20600,20200,19950,20725,20075,53,6100,500,14720,50,1,10575831,2136,7.20,1.28,12,0.03,2806.00,15777.00,39950,20230629,-49.44,17540,20240417,15.17,25600,-21.09,20240105,17540,15.17,20240417,39950,-49.44,20230629,17540,15.17,20240417,2.14,N,285490,500,52 억,,80714,N,N,242,N,00,N
20240517,161000,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,0,3,0.00,850922750,40718,88.20,20850,21150,20600,27150,14650,20900,20897.95,0.87,0,520,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2210,7.45,1.32,12,0.39,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.17,N,285490,500,52 억,,91826,N,N,191,N,00,N
20240517,151003,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20950,50,2,0.24,808576750,38691,83.81,20850,21150,20600,27150,14650,20900,20898.31,0.87,0,806,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2216,7.47,1.33,12,0.37,2806.00,15777.00,39950,20230629,-47.56,17540,20240417,19.44,25600,-18.16,20240105,17540,19.44,20240417,39950,-47.56,20230629,17540,19.44,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,140954,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,-50,5,-0.24,504580200,24243,52.51,20850,21000,20600,27150,14650,20900,20813.17,0.87,0,3937,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2205,7.43,1.32,12,0.23,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,130947,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-100,5,-0.48,445449250,21401,46.36,20850,21000,20600,27150,14650,20900,20814.11,0.87,0,4585,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2200,7.41,1.32,12,0.20,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,120948,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,0,3,0.00,368967050,17721,38.38,20850,21000,20600,27150,14650,20900,20820.56,0.87,0,4689,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2210,7.45,1.32,12,0.17,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,110948,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,0,3,0.00,242753600,11680,25.30,20850,21000,20600,27150,14650,20900,20782.95,0.87,0,3471,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2210,7.45,1.32,12,0.11,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,100943,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,0,3,0.00,171277400,8262,17.90,20850,20950,20600,27150,14650,20900,20729.19,0.87,0,2008,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2210,7.45,1.32,12,0.08,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240517,090949,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-100,5,-0.48,51195850,2471,5.35,20850,20950,20600,27150,14650,20900,20713.00,0.87,0,194,21933,21416,21083,20566,20233,21250,20400,53,6250,500,15040,50,1,10575831,2200,7.41,1.32,12,0.02,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.17,N,285490,500,52 억,,91826,N,N,2,N,00,N
20240516,160940,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,-450,5,-2.11,975863300,46093,127.62,21600,21600,20750,27750,14950,21350,21173.46,0.92,0,-5563,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2210,7.45,1.32,12,0.44,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.18,N,285490,500,52 억,,97262,N,N,2,N,00,N
20240516,150938,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20950,-400,5,-1.87,853926350,40248,111.43,21600,21600,20850,27750,14950,21350,21216.62,0.92,0,-5420,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2216,7.47,1.33,12,0.38,2806.00,15777.00,39950,20230629,-47.56,17540,20240417,19.44,25600,-18.16,20240105,17540,19.44,20240417,39950,-47.56,20230629,17540,19.44,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,140945,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21150,-200,5,-0.94,563059650,26572,73.57,21600,21600,20850,27750,14950,21350,21189.96,0.92,0,-1263,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2237,7.54,1.34,12,0.25,2806.00,15777.00,39950,20230629,-47.06,17540,20240417,20.58,25600,-17.38,20240105,17540,20.58,20240417,39950,-47.06,20230629,17540,20.58,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,130939,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,-450,5,-2.11,476804350,22466,62.20,21600,21600,20900,27750,14950,21350,21223.38,0.92,0,-1235,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2210,7.45,1.32,12,0.21,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,120937,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21200,-150,5,-0.70,400354000,18822,52.11,21600,21600,20950,27750,14950,21350,21270.53,0.92,0,-1136,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2242,7.56,1.34,12,0.18,2806.00,15777.00,39950,20230629,-46.93,17540,20240417,20.87,25600,-17.19,20240105,17540,20.87,20240417,39950,-46.93,20230629,17540,20.87,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,110935,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,-250,5,-1.17,316913300,14863,41.15,21600,21600,21100,27750,14950,21350,21322.30,0.92,0,163,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2232,7.52,1.34,12,0.14,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,100939,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21350,0,3,0.00,255647500,11979,33.17,21600,21600,21100,27750,14950,21350,21341.31,0.92,0,1095,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2258,7.61,1.35,12,0.11,2806.00,15777.00,39950,20230629,-46.56,17540,20240417,21.72,25600,-16.60,20240105,17540,21.72,20240417,39950,-46.56,20230629,17540,21.72,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240516,090940,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21400,50,2,0.23,149400200,6971,19.30,21600,21600,21350,27750,14950,21350,21431.67,0.92,0,950,21983,21666,21083,20766,20183,21825,20925,53,6400,500,15370,50,1,10575831,2263,7.63,1.36,12,0.07,2806.00,15777.00,39950,20230629,-46.43,17540,20240417,22.01,25600,-16.41,20240105,17540,22.01,20240417,39950,-46.43,20230629,17540,22.01,20240417,2.18,N,285490,500,52 억,,97262,N,N,0,N,00,N
20240514,160950,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21350,500,2,2.40,765213600,36113,263.85,20500,21400,20500,27100,14600,20850,21189.10,0.92,0,8767,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2258,7.61,1.35,12,0.34,2806.00,15777.00,39950,20230629,-46.56,17540,20240417,21.72,25600,-16.60,20240105,17540,21.72,20240417,39950,-46.56,20230629,17540,21.72,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,150952,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21300,450,2,2.16,656177600,31007,226.54,20500,21350,20500,27100,14600,20850,21162.28,0.92,0,8815,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2253,7.59,1.35,12,0.29,2806.00,15777.00,39950,20230629,-46.68,17540,20240417,21.44,25600,-16.80,20240105,17540,21.44,20240417,39950,-46.68,20230629,17540,21.44,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,140952,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21250,400,2,1.92,506127900,23945,174.95,20500,21350,20500,27100,14600,20850,21137.15,0.92,0,9038,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2247,7.57,1.35,12,0.23,2806.00,15777.00,39950,20230629,-46.81,17540,20240417,21.15,25600,-16.99,20240105,17540,21.15,20240417,39950,-46.81,20230629,17540,21.15,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,130953,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21300,450,2,2.16,383594200,18178,132.81,20500,21350,20500,27100,14600,20850,21102.17,0.92,0,7876,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2253,7.59,1.35,12,0.17,2806.00,15777.00,39950,20230629,-46.68,17540,20240417,21.44,25600,-16.80,20240105,17540,21.44,20240417,39950,-46.68,20230629,17540,21.44,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,120949,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21300,450,2,2.16,266987100,12704,92.82,20500,21300,20500,27100,14600,20850,21016.04,0.92,0,6595,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2253,7.59,1.35,12,0.12,2806.00,15777.00,39950,20230629,-46.68,17540,20240417,21.44,25600,-16.80,20240105,17540,21.44,20240417,39950,-46.68,20230629,17540,21.44,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,110950,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21200,350,2,1.68,167765300,8032,58.68,20500,21200,20500,27100,14600,20850,20887.13,0.92,0,5169,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2242,7.56,1.34,12,0.08,2806.00,15777.00,39950,20230629,-46.93,17540,20240417,20.87,25600,-17.19,20240105,17540,20.87,20240417,39950,-46.93,20230629,17540,20.87,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,100947,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,43520750,2107,15.39,20500,20850,20500,27100,14600,20850,20654.95,0.92,0,185,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.02,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240514,090949,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,24572450,1193,8.72,20500,20800,20500,27100,14600,20850,20596.34,0.92,0,286,21150,21000,20800,20650,20450,20900,20550,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.01,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.18,N,285490,500,52 억,,97255,N,N,4,N,00,N
20240513,160947,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,0,3,0.00,283732350,13669,122.20,20900,20950,20600,27100,14600,20850,20757.36,0.93,0,101,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2205,7.43,1.32,12,0.13,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.19,N,285490,500,52 억,,98794,N,N,4,N,00,N
20240513,150950,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,268584250,12942,115.70,20900,20950,20600,27100,14600,20850,20752.92,0.93,0,90,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.12,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,140950,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,203905300,9834,87.91,20900,20950,20600,27100,14600,20850,20734.73,0.93,0,-2219,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.09,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,130944,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,-100,5,-0.48,167169550,8062,72.07,20900,20950,20600,27100,14600,20850,20735.49,0.93,0,-1729,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2194,7.39,1.32,12,0.08,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,120948,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,-100,5,-0.48,144781500,6981,62.41,20900,20950,20600,27100,14600,20850,20739.36,0.93,0,-1798,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2194,7.39,1.32,12,0.07,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,110947,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,116522650,5622,50.26,20900,20950,20600,27100,14600,20850,20726.19,0.93,0,-1688,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.05,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,100946,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,-100,5,-0.48,57112400,2756,24.64,20900,20950,20600,27100,14600,20850,20722.93,0.93,0,-667,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2194,7.39,1.32,12,0.03,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240513,090949,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,10893500,523,4.68,20900,20950,20750,27100,14600,20850,20828.87,0.93,0,-282,21483,21166,20883,20566,20283,21025,20425,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.00,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.19,N,285490,500,52 억,,98794,N,N,0,N,00,N
20240510,160919,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,0,3,0.00,230900050,11106,74.74,20900,21200,20600,27100,14600,20850,20790.52,0.92,0,1330,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2205,7.43,1.32,12,0.11,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,150928,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,196903150,9470,63.73,20900,21200,20600,27100,14600,20850,20792.31,0.92,0,1347,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.09,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,140930,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20800,-50,5,-0.24,157770600,7594,51.11,20900,21200,20600,27100,14600,20850,20775.69,0.92,0,585,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2200,7.41,1.32,12,0.07,2806.00,15777.00,39950,20230629,-47.93,17540,20240417,18.59,25600,-18.75,20240105,17540,18.59,20240417,39950,-47.93,20230629,17540,18.59,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,130922,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,-100,5,-0.48,130497100,6285,42.30,20900,21200,20600,27100,14600,20850,20763.26,0.92,0,-184,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2194,7.39,1.32,12,0.06,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,120916,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20650,-200,5,-0.96,108949000,5245,35.30,20900,21200,20600,27100,14600,20850,20771.97,0.92,0,-305,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2184,7.36,1.31,12,0.05,2806.00,15777.00,39950,20230629,-48.31,17540,20240417,17.73,25600,-19.34,20240105,17540,17.73,20240417,39950,-48.31,20230629,17540,17.73,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,110922,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20650,-200,5,-0.96,101472650,4883,32.86,20900,21200,20600,27100,14600,20850,20780.80,0.92,0,-467,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2184,7.36,1.31,12,0.05,2806.00,15777.00,39950,20230629,-48.31,17540,20240417,17.73,25600,-19.34,20240105,17540,17.73,20240417,39950,-48.31,20230629,17540,17.73,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,100920,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20700,-150,5,-0.72,68813900,3304,22.24,20900,21200,20700,27100,14600,20850,20827.45,0.92,0,-233,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2189,7.38,1.31,12,0.03,2806.00,15777.00,39950,20230629,-48.19,17540,20240417,18.02,25600,-19.14,20240105,17540,18.02,20240417,39950,-48.19,20230629,17540,18.02,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240510,090923,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,250,2,1.20,8549950,406,2.73,20900,21200,20900,27100,14600,20850,21058.99,0.92,0,-283,21483,21166,20983,20666,20483,21075,20575,53,6250,500,15010,50,1,10575831,2232,7.52,1.34,12,0.00,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.28,N,285490,500,52 억,,97629,N,N,0,N,00,N
20240509,160941,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,-250,5,-1.18,312284550,14857,36.76,21000,21300,20800,27400,14800,21100,21019.37,0.92,0,-332,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2205,7.43,1.32,12,0.14,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,150939,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-100,5,-0.47,281918050,13405,33.17,21000,21300,20800,27400,14800,21100,21030.81,0.92,0,-188,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2221,7.48,1.33,12,0.13,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,140835,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,0,3,0.00,248716750,11822,29.25,21000,21300,20800,27400,14800,21100,21038.47,0.92,0,-630,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2232,7.52,1.34,12,0.11,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,130922,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-100,5,-0.47,209779400,9977,24.69,21000,21300,20800,27400,14800,21100,21026.30,0.92,0,-682,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2221,7.48,1.33,12,0.09,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,120920,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-100,5,-0.47,187943550,8940,22.12,21000,21300,20800,27400,14800,21100,21022.77,0.92,0,-653,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2221,7.48,1.33,12,0.08,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,110907,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,-100,5,-0.47,150169700,7143,17.67,21000,21300,20800,27400,14800,21100,21023.34,0.92,0,-903,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2221,7.48,1.33,12,0.07,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,100911,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21200,100,2,0.47,48183050,2295,5.68,21000,21300,20800,27400,14800,21100,20994.79,0.92,0,339,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2242,7.56,1.34,12,0.02,2806.00,15777.00,39950,20230629,-46.93,17540,20240417,20.87,25600,-17.19,20240105,17540,20.87,20240417,39950,-46.93,20230629,17540,20.87,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240509,090908,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,0,3,0.00,16120450,771,1.91,21000,21300,20800,27400,14800,21100,20908.50,0.92,0,-68,21833,21466,21033,20666,20233,21650,20850,53,6300,500,15190,50,1,10575831,2232,7.52,1.34,12,0.01,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.28,N,285490,500,52 억,,97811,N,N,0,N,00,N
20240508,160901,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21100,400,2,1.93,853451000,40416,122.76,20700,21400,20600,26900,14500,20700,21116.67,0.89,0,3909,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2232,7.52,1.34,12,0.38,2806.00,15777.00,39950,20230629,-47.18,17540,20240417,20.30,25600,-17.58,20240105,17540,20.30,20240417,39950,-47.18,20230629,17540,20.30,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,150906,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21150,450,2,2.17,812761600,38490,116.91,20700,21400,20600,26900,14500,20700,21116.18,0.89,0,4874,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2237,7.54,1.34,12,0.36,2806.00,15777.00,39950,20230629,-47.06,17540,20240417,20.58,25600,-17.38,20240105,17540,20.58,20240417,39950,-47.06,20230629,17540,20.58,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,140900,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21150,450,2,2.17,725737900,34380,104.43,20700,21400,20600,26900,14500,20700,21109.30,0.89,0,7417,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2237,7.54,1.34,12,0.33,2806.00,15777.00,39950,20230629,-47.06,17540,20240417,20.58,25600,-17.38,20240105,17540,20.58,20240417,39950,-47.06,20230629,17540,20.58,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,130858,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21050,350,2,1.69,577122100,27328,83.01,20700,21400,20600,26900,14500,20700,21118.34,0.89,0,8911,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2226,7.50,1.33,12,0.26,2806.00,15777.00,39950,20230629,-47.31,17540,20240417,20.01,25600,-17.77,20240105,17540,20.01,20240417,39950,-47.31,20230629,17540,20.01,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,120856,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21150,450,2,2.17,542661200,25693,78.04,20700,21400,20600,26900,14500,20700,21120.97,0.89,0,8595,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2237,7.54,1.34,12,0.24,2806.00,15777.00,39950,20230629,-47.06,17540,20240417,20.58,25600,-17.38,20240105,17540,20.58,20240417,39950,-47.06,20230629,17540,20.58,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,110937,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21350,650,2,3.14,482867550,22882,69.50,20700,21350,20600,26900,14500,20700,21102.51,0.89,0,10106,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2258,7.61,1.35,12,0.22,2806.00,15777.00,39950,20230629,-46.56,17540,20240417,21.72,25600,-16.60,20240105,17540,21.72,20240417,39950,-46.56,20230629,17540,21.72,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,100908,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21050,350,2,1.69,229587450,10966,33.31,20700,21250,20600,26900,14500,20700,20936.30,0.89,0,4165,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2226,7.50,1.33,12,0.10,2806.00,15777.00,39950,20230629,-47.31,17540,20240417,20.01,25600,-17.77,20240105,17540,20.01,20240417,39950,-47.31,20230629,17540,20.01,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240508,090911,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20750,50,2,0.24,18765650,909,2.76,20700,20800,20600,26900,14500,20700,20644.28,0.89,0,397,21600,21150,20850,20400,20100,21000,20250,53,6200,500,14900,50,1,10575831,2194,7.39,1.32,12,0.01,2806.00,15777.00,39950,20230629,-48.06,17540,20240417,18.30,25600,-18.95,20240105,17540,18.30,20240417,39950,-48.06,20230629,17540,18.30,20240417,2.32,N,285490,500,52 억,,93992,N,N,0,N,00,N
20240503,160927,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21250,350,2,1.67,1188493000,56216,201.62,20750,21400,20750,27150,14650,20900,21141.52,0.98,0,3023,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2247,7.57,1.35,12,0.53,2806.00,15777.00,39950,20230629,-46.81,17540,20240417,21.15,25600,-16.99,20240105,17540,21.15,20240417,39950,-46.81,20230629,17540,21.15,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,150927,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21350,450,2,2.15,1140067500,53944,193.47,20750,21400,20750,27150,14650,20900,21134.28,0.98,0,2938,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2258,7.61,1.35,12,0.51,2806.00,15777.00,39950,20230629,-46.56,17540,20240417,21.72,25600,-16.60,20240105,17540,21.72,20240417,39950,-46.56,20230629,17540,21.72,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,140929,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21350,450,2,2.15,831012200,39436,141.44,20750,21350,20750,27150,14650,20900,21072.43,0.98,0,3822,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2258,7.61,1.35,12,0.37,2806.00,15777.00,39950,20230629,-46.56,17540,20240417,21.72,25600,-16.60,20240105,17540,21.72,20240417,39950,-46.56,20230629,17540,21.72,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,130928,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,100,2,0.48,473989900,22624,81.14,20750,21100,20750,27150,14650,20900,20950.76,0.98,0,-2214,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2221,7.48,1.33,12,0.21,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,120925,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,100,2,0.48,437009600,20861,74.82,20750,21100,20750,27150,14650,20900,20948.64,0.98,0,-2841,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2221,7.48,1.33,12,0.20,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,110925,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,0,3,0.00,272428700,13007,46.65,20750,21100,20750,27150,14650,20900,20944.78,0.98,0,-2903,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2210,7.45,1.32,12,0.12,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,100921,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,100,2,0.48,137039700,6541,23.46,20750,21100,20750,27150,14650,20900,20950.88,0.98,0,428,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2221,7.48,1.33,12,0.06,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240503,090918,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,21000,100,2,0.48,15175250,726,2.60,20750,21000,20750,27150,14650,20900,20902.55,0.98,0,274,21233,21066,20783,20616,20333,21150,20700,53,6250,500,15040,50,1,10575831,2221,7.48,1.33,12,0.01,2806.00,15777.00,39950,20230629,-47.43,17540,20240417,19.73,25600,-17.97,20240105,17540,19.73,20240417,39950,-47.43,20230629,17540,19.73,20240417,2.42,N,285490,500,52 억,,103900,N,N,0,N,00,N
20240502,160912,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,300,2,1.46,578005200,27849,99.61,20600,20950,20500,26750,14450,20600,20754.97,0.87,0,10730,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2210,7.45,1.32,12,0.26,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,150918,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20900,300,2,1.46,559354700,26956,96.42,20600,20950,20500,26750,14450,20600,20750.66,0.87,0,11030,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2210,7.45,1.32,12,0.25,2806.00,15777.00,39950,20230629,-47.68,17540,20240417,19.16,25600,-18.36,20240105,17540,19.16,20240417,39950,-47.68,20230629,17540,19.16,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,140913,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20850,250,2,1.21,433681600,20936,74.88,20600,20850,20500,26750,14450,20600,20714.64,0.87,0,8795,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2205,7.43,1.32,12,0.20,2806.00,15777.00,39950,20230629,-47.81,17540,20240417,18.87,25600,-18.55,20240105,17540,18.87,20240417,39950,-47.81,20230629,17540,18.87,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,130909,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20700,100,2,0.49,325526350,15734,56.28,20600,20800,20500,26750,14450,20600,20689.36,0.87,0,5350,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2189,7.38,1.31,12,0.15,2806.00,15777.00,39950,20230629,-48.19,17540,20240417,18.02,25600,-19.14,20240105,17540,18.02,20240417,39950,-48.19,20230629,17540,18.02,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,120908,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20700,100,2,0.49,303562050,14675,52.49,20600,20800,20500,26750,14450,20600,20685.66,0.87,0,5350,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2189,7.38,1.31,12,0.14,2806.00,15777.00,39950,20230629,-48.19,17540,20240417,18.02,25600,-19.14,20240105,17540,18.02,20240417,39950,-48.19,20230629,17540,18.02,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,110907,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20650,50,2,0.24,248975850,12042,43.07,20600,20800,20500,26750,14450,20600,20675.62,0.87,0,4604,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2184,7.36,1.31,12,0.11,2806.00,15777.00,39950,20230629,-48.31,17540,20240417,17.73,25600,-19.34,20240105,17540,17.73,20240417,39950,-48.31,20230629,17540,17.73,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,100905,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20600,0,3,0.00,122116250,5910,21.14,20600,20800,20500,26750,14450,20600,20662.65,0.87,0,2370,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2179,7.34,1.31,12,0.06,2806.00,15777.00,39950,20230629,-48.44,17540,20240417,17.45,25600,-19.53,20240105,17540,17.45,20240417,39950,-48.44,20230629,17540,17.45,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N
20240502,090904,55,40.00,KOSDAQ,,기타제조,N,N,N,Y,40,N,20500,-100,5,-0.49,17945850,875,3.13,20600,20600,20500,26750,14450,20600,20509.54,0.87,0,295,20966,20782,20516,20332,20066,20875,20425,53,6150,500,14830,50,1,10575831,2168,7.31,1.30,12,0.01,2806.00,15777.00,39950,20230629,-48.69,17540,20240417,16.88,25600,-19.92,20240105,17540,16.88,20240417,39950,-48.69,20230629,17540,16.88,20240417,2.43,N,285490,500,52 억,,92174,N,N,0,N,00,N