KissMeData/026040/price/prices-20240501.csv

1	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
2	20240531	160404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1927	-12	5	-0.62	17191672	8974	184.80	1922	1938	1905	2520	1358	1939	1915.17	1.14	0	130	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	318	40.15	0.60	12	0.05	48.00	3190.00	3085	20230608	-37.54	1856	20240418	3.83	2290	-15.85	20240105	1856	3.83	20240418	3085	-37.54	20230608	1856	3.83	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
3	20240531	150405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1916	-23	5	-1.19	14513692	7580	156.10	1922	1938	1905	2520	1358	1939	1914.74	1.14	0	187	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	316	39.92	0.60	12	0.05	48.00	3190.00	3085	20230608	-37.89	1856	20240418	3.23	2290	-16.33	20240105	1856	3.23	20240418	3085	-37.89	20230608	1856	3.23	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
4	20240531	140404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1920	-19	5	-0.98	13102883	6843	140.92	1922	1938	1905	2520	1358	1939	1914.79	1.14	0	155	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	317	40.00	0.60	12	0.04	48.00	3190.00	3085	20230608	-37.76	1856	20240418	3.45	2290	-16.16	20240105	1856	3.45	20240418	3085	-37.76	20230608	1856	3.45	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
5	20240531	130405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1917	-22	5	-1.13	12327178	6438	132.58	1922	1938	1905	2520	1358	1939	1914.75	1.14	0	77	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	316	39.94	0.60	12	0.04	48.00	3190.00	3085	20230608	-37.86	1856	20240418	3.29	2290	-16.29	20240105	1856	3.29	20240418	3085	-37.86	20230608	1856	3.29	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
6	20240531	120407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1910	-29	5	-1.50	10499602	5484	112.93	1922	1938	1905	2520	1358	1939	1914.59	1.14	0	58	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	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	3085	-38.09	20230608	1856	2.91	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
7	20240531	110405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1921	-18	5	-0.93	9617386	5023	103.44	1922	1938	1905	2520	1358	1939	1914.67	1.14	0	22	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	317	40.02	0.60	12	0.03	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		187618	N	N	0	N	00	N
8	20240531	100406	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1909	-30	5	-1.55	7546504	3943	81.20	1922	1938	1905	2520	1358	1939	1913.90	1.14	0	-96	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	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	3085	-38.12	20230608	1856	2.86	20240418	0.37	N	026040	500	86 억		187618	N	N	0	N	00	N
9	20240531	090404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	-1	5	-0.05	257564	134	2.76	1922	1938	1922	2520	1358	1939	1922.12	1.14	0	-11	1958	1948	1934	1924	1910	1941	1917	87	581	500	1310	1	1	16503790	320	40.38	0.61	12	0.00	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		187618	N	N	0	N	00	N
10	20240530	160402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	-5	5	-0.26	9360010	4854	48.77	1944	1944	1920	2525	1361	1944	1928.31	1.14	0	-308	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	320	40.40	0.61	12	0.03	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		187930	N	N	0	N	00	N
11	20240530	150403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1937	-7	5	-0.36	8440011	4379	44.00	1944	1944	1920	2525	1361	1944	1927.38	1.14	0	-304	1990	1966	1951	1927	1912	1959	1920	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		187930	N	N	0	N	00	N
12	20240530	140403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-22	5	-1.13	6655594	3454	34.71	1944	1944	1920	2525	1361	1944	1926.92	1.14	0	-321	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	317	40.04	0.60	12	0.02	48.00	3190.00	3085	20230608	-37.70	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3085	-37.70	20230608	1856	3.56	20240418	0.37	N	026040	500	86 억		187930	N	N	0	N	00	N
13	20240530	130404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1921	-23	5	-1.18	4407056	2284	22.95	1944	1944	1920	2525	1361	1944	1929.53	1.14	0	-321	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	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		187930	N	N	0	N	00	N
14	20240530	120403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1923	-21	5	-1.08	3444640	1783	17.92	1944	1944	1923	2525	1361	1944	1931.93	1.14	0	-321	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	317	40.06	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.67	1856	20240418	3.61	2290	-16.03	20240105	1856	3.61	20240418	3085	-37.67	20230608	1856	3.61	20240418	0.37	N	026040	500	86 억		187930	N	N	0	N	00	N
15	20240530	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-16	5	-0.82	2595224	1342	13.48	1944	1944	1928	2525	1361	1944	1933.85	1.14	0	-322	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	318	40.17	0.60	12	0.01	48.00	3190.00	3085	20230608	-37.50	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3085	-37.50	20230608	1856	3.88	20240418	0.37	N	026040	500	86 억		187930	N	N	0	N	00	N
16	20240530	100404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1935	-9	5	-0.46	1584532	818	8.22	1944	1944	1935	2525	1361	1944	1937.08	1.14	0	-322	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	319	40.31	0.61	12	0.00	48.00	3190.00	3085	20230608	-37.28	1856	20240418	4.26	2290	-15.50	20240105	1856	4.26	20240418	3085	-37.28	20230608	1856	4.26	20240418	0.37	N	026040	500	86 억		187930	N	N	0	N	00	N
17	20240530	090403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1944	0	3	0.00	299367	154	1.55	1944	1944	1935	2525	1361	1944	1943.94	1.14	0	7	1990	1966	1951	1927	1912	1959	1920	87	581	500	1320	1	1	16503790	321	40.50	0.61	12	0.00	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		187930	N	N	0	N	00	N
18	20240529	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1944	3	2	0.15	19461971	9949	90.47	1955	1975	1936	2520	1359	1941	1956.32	1.14	0	-1	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	321	40.50	0.61	12	0.06	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		187939	N	N	0	N	00	N
19	20240529	150401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1943	2	2	0.10	18972085	9697	88.18	1955	1975	1936	2520	1359	1941	1956.49	1.14	0	0	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	321	40.48	0.61	12	0.06	48.00	3190.00	3085	20230608	-37.02	1856	20240418	4.69	2290	-15.15	20240105	1856	4.69	20240418	3085	-37.02	20230608	1856	4.69	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
20	20240529	140401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1946	5	2	0.26	17378698	8876	80.71	1955	1975	1939	2520	1359	1941	1957.94	1.14	0	141	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	321	40.54	0.61	12	0.05	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		187939	N	N	0	N	00	N
21	20240529	130400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	8	2	0.41	14323703	7305	66.43	1955	1975	1939	2520	1359	1941	1960.81	1.14	0	102	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	322	40.60	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.82	1856	20240418	5.01	2290	-14.89	20240105	1856	5.01	20240418	3085	-36.82	20230608	1856	5.01	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
22	20240529	120403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1960	19	2	0.98	13903380	7090	64.47	1955	1975	1939	2520	1359	1941	1960.98	1.14	0	102	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	323	40.83	0.61	12	0.04	48.00	3190.00	3085	20230608	-36.47	1856	20240418	5.60	2290	-14.41	20240105	1856	5.60	20240418	3085	-36.47	20230608	1856	5.60	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
23	20240529	110400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1967	26	2	1.34	12418532	6332	57.58	1955	1975	1939	2520	1359	1941	1961.23	1.14	0	-24	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	325	40.98	0.62	12	0.04	48.00	3190.00	3085	20230608	-36.24	1856	20240418	5.98	2290	-14.10	20240105	1856	5.98	20240418	3085	-36.24	20230608	1856	5.98	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
24	20240529	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	28	2	1.44	6620641	3386	30.79	1955	1970	1941	2520	1359	1941	1955.30	1.14	0	178	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	325	41.02	0.62	12	0.02	48.00	3190.00	3085	20230608	-36.18	1856	20240418	6.09	2290	-14.02	20240105	1856	6.09	20240418	3085	-36.18	20230608	1856	6.09	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
25	20240529	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1962	21	2	1.08	1275221	651	5.92	1955	1962	1955	2520	1359	1941	1958.86	1.14	0	-93	1958	1949	1932	1923	1906	1954	1928	87	579	500	1310	1	1	16503790	324	40.88	0.62	12	0.00	48.00	3190.00	3085	20230608	-36.40	1856	20240418	5.71	2290	-14.32	20240105	1856	5.71	20240418	3085	-36.40	20230608	1856	5.71	20240418	0.37	N	026040	500	86 억		187939	N	N	0	N	00	N
26	20240528	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1941	19	2	0.99	21231978	10997	74.82	1921	1941	1915	2495	1346	1922	1930.30	1.14	0	-378	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.44	0.61	12	0.07	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		187985	N	N	0	N	00	N
27	20240528	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	17	2	0.88	18312814	9493	64.59	1921	1941	1915	2495	1346	1922	1929.81	1.14	0	-361	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.40	0.61	12	0.06	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		187985	N	N	0	N	00	N
28	20240528	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	17	2	0.88	17890782	9275	63.11	1921	1941	1915	2495	1346	1922	1929.65	1.14	0	-361	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.40	0.61	12	0.06	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		187985	N	N	0	N	00	N
29	20240528	130358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1941	19	2	0.99	15514397	8048	54.76	1921	1941	1915	2495	1346	1922	1928.44	1.14	0	-373	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.44	0.61	12	0.05	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		187985	N	N	0	N	00	N
30	20240528	120359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1941	19	2	0.99	13688825	7106	48.35	1921	1941	1915	2495	1346	1922	1926.99	1.14	0	-368	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.44	0.61	12	0.04	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		187985	N	N	0	N	00	N
31	20240528	110354	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1940	18	2	0.94	11515449	5985	40.72	1921	1941	1915	2495	1346	1922	1924.41	1.14	0	-385	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	1	1	16503790	320	40.42	0.61	12	0.04	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		187985	N	N	0	N	00	N
32	20240528	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	16	2	0.83	10448699	5433	36.97	1921	1941	1915	2495	1346	1922	1923.42	1.14	0	-385	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	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		187985	N	N	0	N	00	N
33	20240528	090359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1941	19	2	0.99	4668354	2423	16.49	1921	1941	1915	2495	1346	1922	1929.35	1.14	0	-76	2020	1971	1931	1882	1842	1951	1862	87	573	500	1300	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		187985	N	N	0	N	00	N
34	20240527	160353	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-60	5	-3.03	28443818	14668	339.30	1974	1980	1891	2575	1388	1982	1939.41	1.14	0	15	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	317	40.04	0.60	12	0.09	48.00	3190.00	3115	20230518	-38.30	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3085	-37.70	20230608	1856	3.56	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
35	20240527	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1936	-46	5	-2.32	19435455	10004	231.41	1974	1980	1891	2575	1388	1982	1942.77	1.14	0	27	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	320	40.33	0.61	12	0.06	48.00	3190.00	3115	20230518	-37.85	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		188002	N	N	0	N	00	N
36	20240527	140358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1958	-24	5	-1.21	17744832	9133	211.27	1974	1980	1891	2575	1388	1982	1942.94	1.14	0	4	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	323	40.79	0.61	12	0.06	48.00	3190.00	3115	20230518	-37.14	1856	20240418	5.50	2290	-14.50	20240105	1856	5.50	20240418	3085	-36.53	20230608	1856	5.50	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
37	20240527	130358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	-32	5	-1.61	16390776	8437	195.17	1974	1980	1891	2575	1388	1982	1942.73	1.14	0	4	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	322	40.62	0.61	12	0.05	48.00	3190.00	3115	20230518	-37.40	1856	20240418	5.06	2290	-14.85	20240105	1856	5.06	20240418	3085	-36.79	20230608	1856	5.06	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
38	20240527	120358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1962	-20	5	-1.01	15289140	7869	182.03	1974	1980	1891	2575	1388	1982	1942.96	1.14	0	-104	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	324	40.88	0.62	12	0.05	48.00	3190.00	3115	20230518	-37.01	1856	20240418	5.71	2290	-14.32	20240105	1856	5.71	20240418	3085	-36.40	20230608	1856	5.71	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
39	20240527	110358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1972	-10	5	-0.50	6231548	3171	73.35	1974	1980	1929	2575	1388	1982	1965.17	1.14	0	34	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	325	41.08	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.69	1856	20240418	6.25	2290	-13.89	20240105	1856	6.25	20240418	3085	-36.08	20230608	1856	6.25	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
40	20240527	100356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1979	-3	5	-0.15	3982412	2026	46.87	1974	1980	1929	2575	1388	1982	1965.65	1.14	0	-253	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	327	41.23	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.47	1856	20240418	6.63	2290	-13.58	20240105	1856	6.63	20240418	3085	-35.85	20230608	1856	6.63	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
41	20240527	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1974	-8	5	-0.40	655368	332	7.68	1974	1974	1974	2575	1388	1982	1974.00	1.14	0	8	2000	1991	1974	1965	1948	1995	1969	87	593	500	1340	1	1	16503790	326	41.12	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.63	1856	20240418	6.36	2290	-13.80	20240105	1856	6.36	20240418	3085	-36.01	20230608	1856	6.36	20240418	0.37	N	026040	500	86 억		188002	N	N	0	N	00	N
42	20240524	160341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	6	2	0.30	8515907	4323	51.54	1975	1983	1957	2565	1384	1976	1969.91	1.14	0	-308	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	327	41.29	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3085	-35.75	20230608	1856	6.79	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
43	20240524	150340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	-8	5	-0.40	7949759	4036	48.12	1975	1983	1957	2565	1384	1976	1969.71	1.14	0	-275	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	325	41.00	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.82	1856	20240418	6.03	2290	-14.06	20240105	1856	6.03	20240418	3085	-36.21	20230608	1856	6.03	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
44	20240524	140341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1967	-9	5	-0.46	5331520	2706	32.26	1975	1983	1957	2565	1384	1976	1970.26	1.14	0	-330	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	325	40.98	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.85	1856	20240418	5.98	2290	-14.10	20240105	1856	5.98	20240418	3085	-36.24	20230608	1856	5.98	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
45	20240524	130340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	6	2	0.30	5081870	2580	30.76	1975	1983	1957	2565	1384	1976	1969.72	1.14	0	-330	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	327	41.29	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3085	-35.75	20230608	1856	6.79	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
46	20240524	120340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	4	2	0.20	4103226	2085	24.86	1975	1980	1957	2565	1384	1976	1967.97	1.14	0	-309	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	327	41.25	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.44	1856	20240418	6.68	2290	-13.54	20240105	1856	6.68	20240418	3085	-35.82	20230608	1856	6.68	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
47	20240524	110339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	-7	5	-0.35	1969067	1003	11.96	1975	1975	1957	2565	1384	1976	1963.18	1.14	0	-298	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	325	41.02	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.79	1856	20240418	6.09	2290	-14.02	20240105	1856	6.09	20240418	3085	-36.18	20230608	1856	6.09	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
48	20240524	100343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	-6	5	-0.30	1000695	509	6.07	1975	1975	1957	2565	1384	1976	1966.00	1.14	0	-9	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	325	41.04	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.76	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		188019	N	N	0	N	00	N
49	20240524	090341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1974	-2	5	-0.10	163924	83	0.99	1975	1975	1974	2565	1384	1976	1974.99	1.14	0	-4	1996	1985	1965	1954	1934	1991	1960	87	589	500	1340	1	1	16503790	326	41.12	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.63	1856	20240418	6.36	2290	-13.80	20240105	1856	6.36	20240418	3085	-36.01	20230608	1856	6.36	20240418	0.37	N	026040	500	86 억		188019	N	N	0	N	00	N
50	20240523	160338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1976	0	3	0.00	16424497	8366	38.83	1960	1976	1945	2565	1384	1976	1962.57	1.14	0	397	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	326	41.17	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.57	1856	20240418	6.47	2290	-13.71	20240105	1856	6.47	20240418	3085	-35.95	20230608	1856	6.47	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
51	20240523	150340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	-1	5	-0.05	15539266	7918	36.75	1960	1976	1945	2565	1384	1976	1962.52	1.14	0	397	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	326	41.15	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.60	1856	20240418	6.41	2290	-13.76	20240105	1856	6.41	20240418	3085	-35.98	20230608	1856	6.41	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
52	20240523	140341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1974	-2	5	-0.10	12019975	6131	28.46	1960	1976	1945	2565	1384	1976	1960.52	1.14	0	422	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	326	41.12	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.63	1856	20240418	6.36	2290	-13.80	20240105	1856	6.36	20240418	3085	-36.01	20230608	1856	6.36	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
53	20240523	130341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	-6	5	-0.30	9755508	4981	23.12	1960	1976	1945	2565	1384	1976	1958.54	1.14	0	398	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	325	41.04	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.76	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		187631	N	N	0	N	00	N
54	20240523	120339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1967	-9	5	-0.46	7977347	4074	18.91	1960	1976	1945	2565	1384	1976	1958.11	1.14	0	379	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	325	40.98	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.85	1856	20240418	5.98	2290	-14.10	20240105	1856	5.98	20240418	3085	-36.24	20230608	1856	5.98	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
55	20240523	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	-6	5	-0.30	7057487	3605	16.73	1960	1976	1945	2565	1384	1976	1957.69	1.14	0	365	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	325	41.04	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.76	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		187631	N	N	0	N	00	N
56	20240523	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	-8	5	-0.40	5615421	2870	13.32	1960	1976	1945	2565	1384	1976	1956.59	1.14	0	221	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	325	41.00	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.82	1856	20240418	6.03	2290	-14.06	20240105	1856	6.03	20240418	3085	-36.21	20230608	1856	6.03	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
57	20240523	090341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1956	-20	5	-1.01	4844025	2476	11.49	1960	1976	1945	2565	1384	1976	1956.39	1.14	0	-34	2018	1996	1978	1956	1938	1988	1948	87	589	500	1340	1	1	16503790	323	40.75	0.61	12	0.02	48.00	3190.00	3115	20230518	-37.21	1856	20240418	5.39	2290	-14.59	20240105	1856	5.39	20240418	3085	-36.60	20230608	1856	5.39	20240418	0.37	N	026040	500	86 억		187631	N	N	0	N	00	N
58	20240522	160336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1976	-29	5	-1.45	42602360	21539	147.32	2000	2000	1960	2605	1405	2005	1977.92	1.13	0	825	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	326	41.17	0.62	12	0.13	48.00	3190.00	3115	20230518	-36.57	1856	20240418	6.47	2290	-13.71	20240105	1856	6.47	20240418	3085	-35.95	20230608	1856	6.47	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
59	20240522	150338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-7	5	-0.35	41792021	21129	144.51	2000	2000	1960	2605	1405	2005	1977.95	1.13	0	858	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	330	41.62	0.63	12	0.13	48.00	3190.00	3115	20230518	-35.86	1856	20240418	7.65	2290	-12.75	20240105	1856	7.65	20240418	3085	-35.24	20230608	1856	7.65	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
60	20240522	140338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-16	5	-0.80	40146098	20302	138.86	2000	2000	1960	2605	1405	2005	1977.45	1.13	0	771	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	328	41.44	0.62	12	0.12	48.00	3190.00	3115	20230518	-36.15	1856	20240418	7.17	2290	-13.14	20240105	1856	7.17	20240418	3085	-35.53	20230608	1856	7.17	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
61	20240522	130338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-23	5	-1.15	35969576	18193	124.43	2000	2000	1960	2605	1405	2005	1977.11	1.13	0	680	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	327	41.29	0.62	12	0.11	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3085	-35.75	20230608	1856	6.79	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
62	20240522	120338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-16	5	-0.80	32378543	16387	112.08	2000	2000	1960	2605	1405	2005	1975.87	1.13	0	508	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	328	41.44	0.62	12	0.10	48.00	3190.00	3115	20230518	-36.15	1856	20240418	7.17	2290	-13.14	20240105	1856	7.17	20240418	3085	-35.53	20230608	1856	7.17	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
63	20240522	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-24	5	-1.20	17300812	8736	59.75	2000	2000	1968	2605	1405	2005	1980.40	1.13	0	171	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	327	41.27	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.40	1856	20240418	6.73	2290	-13.49	20240105	1856	6.73	20240418	3085	-35.79	20230608	1856	6.73	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
64	20240522	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1971	-34	5	-1.70	14633477	7385	50.51	2000	2000	1970	2605	1405	2005	1981.51	1.13	0	105	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	325	41.06	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.73	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		187217	N	N	0	N	00	N
65	20240522	090338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1992	-13	5	-0.65	1343942	672	4.60	2000	2000	1992	2605	1405	2005	1999.91	1.13	0	-33	2027	2016	2004	1993	1981	2016	1993	87	600	500	1360	1	1	16503790	329	41.50	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.05	1856	20240418	7.33	2290	-13.01	20240105	1856	7.33	20240418	3085	-35.43	20230608	1856	7.33	20240418	0.37	N	026040	500	86 억		187217	N	N	0	N	00	N
66	20240521	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	0	3	0.00	29328088	14621	72.09	2005	2015	1992	2605	1405	2005	2005.89	1.14	0	-853	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	331	41.77	0.63	12	0.09	48.00	3190.00	3115	20230518	-35.63	1856	20240418	8.03	2290	-12.45	20240105	1856	8.03	20240418	3085	-35.01	20230608	1856	8.03	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
67	20240521	150337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	25606783	12765	62.94	2005	2015	1992	2605	1405	2005	2006.02	1.14	0	-857	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.08	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3085	-34.85	20230608	1856	8.30	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
68	20240521	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	10	2	0.50	18052218	9006	44.40	2005	2015	1992	2605	1405	2005	2004.47	1.14	0	-108	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	333	41.98	0.63	12	0.05	48.00	3190.00	3115	20230518	-35.31	1856	20240418	8.57	2290	-12.01	20240105	1856	8.57	20240418	3085	-34.68	20230608	1856	8.57	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
69	20240521	130338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	10	2	0.50	17540938	8752	43.15	2005	2015	1992	2605	1405	2005	2004.22	1.14	0	-108	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	333	41.98	0.63	12	0.05	48.00	3190.00	3115	20230518	-35.31	1856	20240418	8.57	2290	-12.01	20240105	1856	8.57	20240418	3085	-34.68	20230608	1856	8.57	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
70	20240521	120337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	14142153	7061	34.81	2005	2010	1992	2605	1405	2005	2002.85	1.14	0	-108	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.04	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3085	-34.85	20230608	1856	8.30	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
71	20240521	110338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	-9	5	-0.45	10049970	5016	24.73	2005	2010	1992	2605	1405	2005	2003.58	1.14	0	-108	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	1	1	16503790	329	41.58	0.63	12	0.03	48.00	3190.00	3115	20230518	-35.92	1856	20240418	7.54	2290	-12.84	20240105	1856	7.54	20240418	3085	-35.30	20230608	1856	7.54	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
72	20240521	100338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	0	3	0.00	4607560	2302	11.35	2005	2005	1997	2605	1405	2005	2001.55	1.14	0	-5	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	331	41.77	0.63	12	0.01	48.00	3190.00	3115	20230518	-35.63	1856	20240418	8.03	2290	-12.45	20240105	1856	8.03	20240418	3085	-35.01	20230608	1856	8.03	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
73	20240521	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	0	3	0.00	1054630	526	2.59	2005	2005	2005	2605	1405	2005	2005.00	1.14	0	7	2027	2016	2004	1993	1981	2021	1998	87	600	500	1360	5	1	16503790	331	41.77	0.63	12	0.00	48.00	3190.00	3115	20230518	-35.63	1856	20240418	8.03	2290	-12.45	20240105	1856	8.03	20240418	3085	-35.01	20230608	1856	8.03	20240418	0.37	N	026040	500	86 억		188077	N	N	0	N	00	N
74	20240517	160338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	33681036	16868	115.23	2005	2040	1986	2605	1405	2005	1996.74	1.14	0	-1054	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.10	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
75	20240517	150341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	-17	5	-0.85	31560915	15804	107.96	2005	2040	1986	2605	1405	2005	1997.02	1.14	0	-1066	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	1	1	16503790	328	41.42	0.62	12	0.10	48.00	3190.00	3115	20230518	-36.18	1856	20240418	7.11	2290	-13.19	20240105	1856	7.11	20240418	3115	-36.18	20230518	1856	7.11	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
76	20240517	140333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-6	5	-0.30	24261644	12134	82.89	2005	2040	1986	2605	1405	2005	1999.48	1.14	0	-1175	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	1	1	16503790	330	41.65	0.63	12	0.07	48.00	3190.00	3115	20230518	-35.83	1856	20240418	7.70	2290	-12.71	20240105	1856	7.70	20240418	3115	-35.83	20230518	1856	7.70	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
77	20240517	130333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-12	5	-0.60	20714556	10352	70.72	2005	2040	1986	2605	1405	2005	2001.02	1.14	0	-76	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	1	1	16503790	329	41.52	0.62	12	0.06	48.00	3190.00	3115	20230518	-36.02	1856	20240418	7.38	2290	-12.97	20240105	1856	7.38	20240418	3115	-36.02	20230518	1856	7.38	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
78	20240517	120333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	5	2	0.25	17955895	8967	61.25	2005	2040	1986	2605	1405	2005	2002.44	1.14	0	-151	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.05	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
79	20240517	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1995	-10	5	-0.50	13150763	6574	44.91	2005	2040	1986	2605	1405	2005	2000.42	1.14	0	-82	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	1	1	16503790	329	41.56	0.63	12	0.04	48.00	3190.00	3115	20230518	-35.96	1856	20240418	7.49	2290	-12.88	20240105	1856	7.49	20240418	3115	-35.96	20230518	1856	7.49	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
80	20240517	100331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-5	5	-0.25	11605770	5799	39.61	2005	2040	1986	2605	1405	2005	2001.34	1.14	0	-82	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	5	1	16503790	330	41.67	0.63	12	0.04	48.00	3190.00	3115	20230518	-35.79	1856	20240418	7.76	2290	-12.66	20240105	1856	7.76	20240418	3115	-35.79	20230518	1856	7.76	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
81	20240517	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	-14	5	-0.70	4811917	2400	16.39	2005	2005	1991	2605	1405	2005	2004.97	1.14	0	-269	2040	2022	1992	1974	1944	2031	1983	87	600	500	1360	1	1	16503790	329	41.48	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.08	1856	20240418	7.27	2290	-13.06	20240105	1856	7.27	20240418	3115	-36.08	20230518	1856	7.27	20240418	0.37	N	026040	500	86 억		188222	N	N	0	N	00	N
82	20240516	160333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	21	2	1.06	27795743	14034	82.08	1965	2010	1962	2575	1389	1984	1980.00	1.14	0	-179	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	5	1	16503790	331	41.77	0.63	12	0.09	48.00	3190.00	3115	20230518	-35.63	1856	20240418	8.03	2290	-12.45	20240105	1856	8.03	20240418	3115	-35.63	20230518	1856	8.03	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
83	20240516	150330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	26	2	1.31	26795228	13535	79.16	1965	2010	1962	2575	1389	1984	1979.70	1.14	0	-179	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	5	1	16503790	332	41.88	0.63	12	0.08	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
84	20240516	140333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1973	-11	5	-0.55	17171374	8694	50.85	1965	1984	1962	2575	1389	1984	1975.08	1.14	0	-180	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	326	41.10	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.66	1856	20240418	6.30	2290	-13.84	20240105	1856	6.30	20240418	3115	-36.66	20230518	1856	6.30	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
85	20240516	130333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-4	5	-0.20	14371626	7280	42.58	1965	1984	1962	2575	1389	1984	1974.12	1.14	0	-332	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	327	41.25	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.44	1856	20240418	6.68	2290	-13.54	20240105	1856	6.68	20240418	3115	-36.44	20230518	1856	6.68	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
86	20240516	120331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-6	5	-0.30	11629220	5892	34.46	1965	1984	1962	2575	1389	1984	1973.73	1.14	0	-310	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	326	41.21	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.50	1856	20240418	6.57	2290	-13.62	20240105	1856	6.57	20240418	3115	-36.50	20230518	1856	6.57	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
87	20240516	110330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-3	5	-0.15	11211307	5681	33.23	1965	1984	1962	2575	1389	1984	1973.47	1.14	0	-309	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	327	41.27	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.40	1856	20240418	6.73	2290	-13.49	20240105	1856	6.73	20240418	3115	-36.40	20230518	1856	6.73	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
88	20240516	100331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-3	5	-0.15	10297753	5219	30.52	1965	1984	1962	2575	1389	1984	1973.13	1.14	0	-308	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	327	41.27	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.40	1856	20240418	6.73	2290	-13.49	20240105	1856	6.73	20240418	3115	-36.40	20230518	1856	6.73	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
89	20240516	090331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	0	3	0.00	1281255	652	3.81	1965	1984	1965	2575	1389	1984	1965.12	1.14	0	8	2017	2000	1972	1955	1927	2009	1964	87	591	500	1340	1	1	16503790	327	41.33	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.37	N	026040	500	86 억		188409	N	N	0	N	00	N
90	20240514	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	28	2	1.43	33481227	17098	162.79	1951	1989	1944	2540	1370	1956	1958.20	1.14	0	-476	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	327	41.33	0.62	12	0.10	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
91	20240514	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	28	2	1.43	33040781	16876	160.68	1951	1989	1944	2540	1370	1956	1957.86	1.14	0	-456	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	327	41.33	0.62	12	0.10	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
92	20240514	140334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	28	2	1.43	31628081	16163	153.89	1951	1989	1944	2540	1370	1956	1956.82	1.14	0	-290	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	327	41.33	0.62	12	0.10	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
93	20240514	130335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1961	5	2	0.26	22583497	11561	110.07	1951	1967	1944	2540	1370	1956	1953.42	1.14	0	25	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	324	40.85	0.61	12	0.07	48.00	3190.00	3115	20230518	-37.05	1856	20240418	5.66	2290	-14.37	20240105	1856	5.66	20240418	3115	-37.05	20230518	1856	5.66	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
94	20240514	120334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1961	5	2	0.26	16692288	8555	81.45	1951	1967	1944	2540	1370	1956	1951.17	1.14	0	27	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	324	40.85	0.61	12	0.05	48.00	3190.00	3115	20230518	-37.05	1856	20240418	5.66	2290	-14.37	20240105	1856	5.66	20240418	3115	-37.05	20230518	1856	5.66	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
95	20240514	110334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1964	8	2	0.41	15627561	8012	76.28	1951	1967	1944	2540	1370	1956	1950.52	1.14	0	27	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	324	40.92	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.95	1856	20240418	5.82	2290	-14.24	20240105	1856	5.82	20240418	3115	-36.95	20230518	1856	5.82	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
96	20240514	100334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1951	-5	5	-0.26	11604633	5957	56.72	1951	1951	1944	2540	1370	1956	1948.07	1.14	0	-74	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	322	40.65	0.61	12	0.04	48.00	3190.00	3115	20230518	-37.37	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3115	-37.37	20230518	1856	5.12	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
97	20240514	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1951	-5	5	-0.26	2169159	1112	10.59	1951	1951	1950	2540	1370	1956	1950.68	1.14	0	-373	1976	1965	1957	1946	1938	1962	1943	87	584	500	1330	1	1	16503790	322	40.65	0.61	12	0.01	48.00	3190.00	3115	20230518	-37.37	1856	20240418	5.12	2290	-14.80	20240105	1856	5.12	20240418	3115	-37.37	20230518	1856	5.12	20240418	0.38	N	026040	500	86 억		188494	N	N	0	N	00	N
98	20240513	160334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1956	-12	5	-0.61	20539859	10503	118.42	1967	1968	1949	2555	1378	1968	1955.61	1.14	0	-182	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	323	40.75	0.61	12	0.06	48.00	3190.00	3115	20230518	-37.21	1856	20240418	5.39	2290	-14.59	20240105	1856	5.39	20240418	3115	-37.21	20230518	1856	5.39	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
99	20240513	150335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	-13	5	-0.66	16940850	8663	97.68	1967	1968	1949	2555	1378	1968	1955.54	1.14	0	-266	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	323	40.73	0.61	12	0.05	48.00	3190.00	3115	20230518	-37.24	1856	20240418	5.33	2290	-14.63	20240105	1856	5.33	20240418	3115	-37.24	20230518	1856	5.33	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
100	20240513	140333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	-13	5	-0.66	16165979	8266	93.20	1967	1968	1949	2555	1378	1968	1955.72	1.14	0	-266	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	323	40.73	0.61	12	0.05	48.00	3190.00	3115	20230518	-37.24	1856	20240418	5.33	2290	-14.63	20240105	1856	5.33	20240418	3115	-37.24	20230518	1856	5.33	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
101	20240513	130333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1954	-14	5	-0.71	14441602	7382	83.23	1967	1968	1949	2555	1378	1968	1956.33	1.14	0	-217	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	322	40.71	0.61	12	0.04	48.00	3190.00	3115	20230518	-37.27	1856	20240418	5.28	2290	-14.67	20240105	1856	5.28	20240418	3115	-37.27	20230518	1856	5.28	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
102	20240513	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	-13	5	-0.66	10308417	5263	59.34	1967	1968	1949	2555	1378	1968	1958.66	1.14	0	-160	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	323	40.73	0.61	12	0.03	48.00	3190.00	3115	20230518	-37.24	1856	20240418	5.33	2290	-14.63	20240105	1856	5.33	20240418	3115	-37.24	20230518	1856	5.33	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
103	20240513	110333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1953	-15	5	-0.76	9425311	4811	54.25	1967	1968	1949	2555	1378	1968	1959.12	1.14	0	-153	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	322	40.69	0.61	12	0.03	48.00	3190.00	3115	20230518	-37.30	1856	20240418	5.23	2290	-14.72	20240105	1856	5.23	20240418	3115	-37.30	20230518	1856	5.23	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
104	20240513	100335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1961	-7	5	-0.36	1618454	824	9.29	1967	1968	1960	2555	1378	1968	1964.14	1.14	0	-154	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	324	40.85	0.61	12	0.00	48.00	3190.00	3115	20230518	-37.05	1856	20240418	5.66	2290	-14.37	20240105	1856	5.66	20240418	3115	-37.05	20230518	1856	5.66	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
105	20240513	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	0	3	0.00	265547	135	1.52	1967	1968	1967	2555	1378	1968	1967.01	1.14	0	-12	2002	1984	1972	1954	1942	1979	1949	87	587	500	1330	1	1	16503790	325	41.00	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.82	1856	20240418	6.03	2290	-14.06	20240105	1856	6.03	20240418	3115	-36.82	20230518	1856	6.03	20240418	0.39	N	026040	500	86 억		188684	N	N	0	N	00	N
106	20240510	160326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	-10	5	-0.51	16999661	8653	107.74	1978	1990	1960	2570	1385	1978	1964.60	1.14	0	-32	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	325	41.00	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.82	1856	20240418	6.03	2290	-14.06	20240105	1856	6.03	20240418	3115	-36.82	20230518	1856	6.03	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
107	20240510	150327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	-10	5	-0.51	15883946	8086	100.68	1978	1990	1960	2570	1385	1978	1964.38	1.14	0	-32	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	325	41.00	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.82	1856	20240418	6.03	2290	-14.06	20240105	1856	6.03	20240418	3115	-36.82	20230518	1856	6.03	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
108	20240510	140328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1964	-14	5	-0.71	13739756	6996	87.11	1978	1990	1960	2570	1385	1978	1963.94	1.14	0	-32	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	324	40.92	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.95	1856	20240418	5.82	2290	-14.24	20240105	1856	5.82	20240418	3115	-36.95	20230518	1856	5.82	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
109	20240510	130326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1965	-13	5	-0.66	12411393	6319	78.68	1978	1990	1960	2570	1385	1978	1964.14	1.14	0	-32	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	324	40.94	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.92	1856	20240418	5.87	2290	-14.19	20240105	1856	5.87	20240418	3115	-36.92	20230518	1856	5.87	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
110	20240510	120325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1962	-16	5	-0.81	6369501	3240	40.34	1978	1990	1960	2570	1385	1978	1965.90	1.14	0	-32	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	324	40.88	0.62	12	0.02	48.00	3190.00	3115	20230518	-37.01	1856	20240418	5.71	2290	-14.32	20240105	1856	5.71	20240418	3115	-37.01	20230518	1856	5.71	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
111	20240510	110325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1964	-14	5	-0.71	5010799	2548	31.73	1978	1990	1960	2570	1385	1978	1966.56	1.14	0	-19	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	324	40.92	0.62	12	0.02	48.00	3190.00	3115	20230518	-36.95	1856	20240418	5.82	2290	-14.24	20240105	1856	5.82	20240418	3115	-36.95	20230518	1856	5.82	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
112	20240510	100326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1974	-4	5	-0.20	3229271	1642	20.45	1978	1990	1960	2570	1385	1978	1966.67	1.14	0	-19	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	326	41.12	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.63	1856	20240418	6.36	2290	-13.80	20240105	1856	6.36	20240418	3115	-36.63	20230518	1856	6.36	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
113	20240510	090327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	0	3	0.00	312524	158	1.97	1978	1978	1978	2570	1385	1978	1978.00	1.14	0	-16	2004	1990	1983	1969	1962	1987	1966	87	592	500	1340	1	1	16503790	326	41.21	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.50	1856	20240418	6.57	2290	-13.62	20240105	1856	6.57	20240418	3115	-36.50	20230518	1856	6.57	20240418	0.40	N	026040	500	86 억		188724	N	N	0	N	00	N
114	20240509	160331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-7	5	-0.35	15896878	8029	143.81	1985	1997	1976	2580	1390	1985	1980.00	1.14	0	-104	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	326	41.21	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.50	1856	20240418	6.57	2290	-13.62	20240105	1856	6.57	20240418	3115	-36.50	20230518	1856	6.57	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
115	20240509	150333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	5	2	0.25	14755212	7452	133.48	1985	1997	1976	2580	1390	1985	1980.03	1.14	0	-104	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	328	41.46	0.62	12	0.05	48.00	3190.00	3115	20230518	-36.12	1856	20240418	7.22	2290	-13.10	20240105	1856	7.22	20240418	3115	-36.12	20230518	1856	7.22	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
116	20240509	140327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-5	5	-0.25	14196625	7170	128.43	1985	1997	1976	2580	1390	1985	1980.00	1.14	0	-103	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	327	41.25	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.44	1856	20240418	6.68	2290	-13.54	20240105	1856	6.68	20240418	3115	-36.44	20230518	1856	6.68	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
117	20240509	130327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	6	2	0.30	13743220	6941	124.32	1985	1997	1976	2580	1390	1985	1980.01	1.14	0	-103	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	329	41.48	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.08	1856	20240418	7.27	2290	-13.06	20240105	1856	7.27	20240418	3115	-36.08	20230518	1856	7.27	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
118	20240509	120326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-3	5	-0.15	12100179	6111	109.46	1985	1996	1976	2580	1390	1985	1980.07	1.14	0	-119	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	327	41.29	0.62	12	0.04	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3115	-36.37	20230518	1856	6.79	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
119	20240509	110320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-3	5	-0.15	10127663	5116	91.64	1985	1985	1976	2580	1390	1985	1979.61	1.14	0	-104	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	327	41.29	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3115	-36.37	20230518	1856	6.79	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
120	20240509	100322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-4	5	-0.20	3532735	1782	31.92	1985	1985	1977	2580	1390	1985	1982.46	1.14	0	-104	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	327	41.27	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.40	1856	20240418	6.73	2290	-13.49	20240105	1856	6.73	20240418	3115	-36.40	20230518	1856	6.73	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
121	20240509	090321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	0	3	0.00	1298190	654	11.71	1985	1985	1985	2580	1390	1985	1985.00	1.14	0	-90	2035	2009	1994	1968	1953	2002	1961	87	595	500	1340	1	1	16503790	328	41.35	0.62	12	0.00	48.00	3190.00	3115	20230518	-36.28	1856	20240418	6.95	2290	-13.32	20240105	1856	6.95	20240418	3115	-36.28	20230518	1856	6.95	20240418	0.40	N	026040	500	86 억		188835	N	N	0	N	00	N
122	20240508	160321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	-13	5	-0.65	10703038	5383	42.18	2005	2020	1979	2595	1399	1998	1988.30	1.14	0	-78	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.35	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.28	1856	20240418	6.95	2290	-13.32	20240105	1856	6.95	20240418	3115	-36.28	20230518	1856	6.95	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
123	20240508	150323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1979	-19	5	-0.95	10447143	5254	41.17	2005	2020	1979	2595	1399	1998	1988.42	1.14	0	-73	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	327	41.23	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.47	1856	20240418	6.63	2290	-13.58	20240105	1856	6.63	20240418	3115	-36.47	20230518	1856	6.63	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
124	20240508	140319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-9	5	-0.45	8819100	4433	34.74	2005	2020	1979	2595	1399	1998	1989.42	1.14	0	-73	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.44	0.62	12	0.03	48.00	3190.00	3115	20230518	-36.15	1856	20240418	7.17	2290	-13.14	20240105	1856	7.17	20240418	3115	-36.15	20230518	1856	7.17	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
125	20240508	130318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-9	5	-0.45	4273319	2140	16.77	2005	2020	1979	2595	1399	1998	1996.88	1.14	0	-73	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.44	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.15	1856	20240418	7.17	2290	-13.14	20240105	1856	7.17	20240418	3115	-36.15	20230518	1856	7.17	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
126	20240508	120320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-8	5	-0.40	3246708	1622	12.71	2005	2020	1979	2595	1399	1998	2001.67	1.14	0	-73	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.46	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.12	1856	20240418	7.22	2290	-13.10	20240105	1856	7.22	20240418	3115	-36.12	20230518	1856	7.22	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
127	20240508	110351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-8	5	-0.40	2753910	1374	10.77	2005	2020	1987	2595	1399	1998	2004.30	1.14	0	-74	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.46	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.12	1856	20240418	7.22	2290	-13.10	20240105	1856	7.22	20240418	3115	-36.12	20230518	1856	7.22	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
128	20240508	100326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	-8	5	-0.40	2330396	1161	9.10	2005	2020	1990	2595	1399	1998	2007.23	1.14	0	-67	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	1	1	16503790	328	41.46	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.12	1856	20240418	7.22	2290	-13.10	20240105	1856	7.22	20240418	3115	-36.12	20230518	1856	7.22	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
129	20240508	090322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	12	2	0.60	1043120	519	4.07	2005	2010	2005	2595	1399	1998	2009.87	1.14	0	-1	2036	2016	2000	1980	1964	2009	1973	87	597	500	1350	5	1	16503790	332	41.88	0.63	12	0.00	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.41	N	026040	500	86 억		188914	N	N	0	N	00	N
130	20240503	160328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-15	5	-0.74	9515619	4728	35.71	2035	2040	1999	2645	1425	2035	2012.61	1.14	0	-338	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	333	42.08	0.63	12	0.03	48.00	3190.00	3115	20230518	-35.15	1856	20240418	8.84	2290	-11.79	20240105	1856	8.84	20240418	3115	-35.15	20230518	1856	8.84	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
131	20240503	150328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	-20	5	-0.98	8529189	4239	32.02	2035	2040	1999	2645	1425	2035	2012.08	1.14	0	-72	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	333	41.98	0.63	12	0.03	48.00	3190.00	3115	20230518	-35.31	1856	20240418	8.57	2290	-12.01	20240105	1856	8.57	20240418	3115	-35.31	20230518	1856	8.57	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
132	20240503	140328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	-20	5	-0.98	6478555	3217	24.30	2035	2040	2000	2645	1425	2035	2013.85	1.14	0	-338	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	333	41.98	0.63	12	0.02	48.00	3190.00	3115	20230518	-35.31	1856	20240418	8.57	2290	-12.01	20240105	1856	8.57	20240418	3115	-35.31	20230518	1856	8.57	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
133	20240503	130329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-5	5	-0.25	4114740	2038	15.39	2035	2040	2000	2645	1425	2035	2019.01	1.14	0	-348	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	335	42.29	0.64	12	0.01	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
134	20240503	120328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-5	5	-0.25	4106640	2034	15.36	2035	2040	2000	2645	1425	2035	2019.00	1.14	0	-348	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	335	42.29	0.64	12	0.01	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
135	20240503	110326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	-5	5	-0.25	3902800	1933	14.60	2035	2040	2000	2645	1425	2035	2019.04	1.14	0	-348	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	335	42.29	0.64	12	0.01	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
136	20240503	100325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	3876360	1920	14.50	2035	2040	2000	2645	1425	2035	2018.94	1.14	0	-348	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	336	42.40	0.64	12	0.01	48.00	3190.00	3115	20230518	-34.67	1856	20240418	9.64	2290	-11.14	20240105	1856	9.64	20240418	3115	-34.67	20230518	1856	9.64	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
137	20240503	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	354095	174	1.31	2035	2040	2035	2645	1425	2035	2035.03	1.14	0	-13	2079	2057	2028	2006	1977	2068	2017	87	610	500	1380	5	1	16503790	336	42.40	0.64	12	0.00	48.00	3190.00	3115	20230518	-34.67	1856	20240418	9.64	2290	-11.14	20240105	1856	9.64	20240418	3115	-34.67	20230518	1856	9.64	20240418	0.43	N	026040	500	86 억		188877	N	N	0	N	00	N
138	20240502	160324	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	-5	5	-0.25	26631339	13237	35.51	2020	2050	1999	2650	1430	2040	2011.89	1.14	0	399	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	336	42.40	0.64	12	0.08	48.00	3190.00	3115	20230518	-34.67	1856	20240418	9.64	2290	-11.14	20240105	1856	9.64	20240418	3115	-34.67	20230518	1856	9.64	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
139	20240502	150326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-20	5	-0.98	22531869	11217	30.09	2020	2050	1999	2650	1430	2040	2008.73	1.14	0	483	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	333	42.08	0.63	12	0.07	48.00	3190.00	3115	20230518	-35.15	1856	20240418	8.84	2290	-11.79	20240105	1856	8.84	20240418	3115	-35.15	20230518	1856	8.84	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
140	20240502	140324	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-30	5	-1.47	18998829	9456	25.37	2020	2050	1999	2650	1430	2040	2009.18	1.14	0	402	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	332	41.88	0.63	12	0.06	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
141	20240502	130323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-15	5	-0.74	16162309	8039	21.57	2020	2050	1999	2650	1430	2040	2010.49	1.14	0	322	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	334	42.19	0.63	12	0.05	48.00	3190.00	3115	20230518	-34.99	1856	20240418	9.11	2290	-11.57	20240105	1856	9.11	20240418	3115	-34.99	20230518	1856	9.11	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
142	20240502	120323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	-20	5	-0.98	14281869	7106	19.06	2020	2050	1999	2650	1430	2040	2009.83	1.14	0	637	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	333	42.08	0.63	12	0.04	48.00	3190.00	3115	20230518	-35.15	1856	20240418	8.84	2290	-11.79	20240105	1856	8.84	20240418	3115	-35.15	20230518	1856	8.84	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
143	20240502	110322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-15	5	-0.74	6824705	3380	9.07	2020	2050	2005	2650	1430	2040	2019.14	1.14	0	236	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	334	42.19	0.63	12	0.02	48.00	3190.00	3115	20230518	-34.99	1856	20240418	9.11	2290	-11.57	20240105	1856	9.11	20240418	3115	-34.99	20230518	1856	9.11	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
144	20240502	100322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	-15	5	-0.74	2985230	1482	3.98	2020	2025	2005	2650	1430	2040	2014.33	1.14	0	158	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	334	42.19	0.63	12	0.01	48.00	3190.00	3115	20230518	-34.99	1856	20240418	9.11	2290	-11.57	20240105	1856	9.11	20240418	3115	-34.99	20230518	1856	9.11	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N
145	20240502	090322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-30	5	-1.47	702680	348	0.93	2020	2025	2010	2650	1430	2040	2019.20	1.14	0	7	2098	2068	2025	1995	1952	2084	2011	87	610	500	1380	5	1	16503790	332	41.88	0.63	12	0.00	48.00	3190.00	3115	20230518	-35.47	1856	20240418	8.30	2290	-12.23	20240105	1856	8.30	20240418	3115	-35.47	20230518	1856	8.30	20240418	0.44	N	026040	500	86 억		188508	N	N	0	N	00	N