KissMeData/376180/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	161249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-10	5	-0.27	217824715	60206	54.95	3615	3695	3600	4735	2555	3645	3617.99	0.42	0	424	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	672	15.02	1.84	12	0.33	242.00	1977.00	11360	20230619	-68.00	3570	20240417	1.82	5870	-38.07	20240104	3570	1.82	20240417	11360	-68.00	20230619	3570	1.82	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
3	20240531	151251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-15	5	-0.41	203016730	56127	51.22	3615	3695	3600	4735	2555	3645	3617.10	0.42	0	1434	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	671	15.00	1.84	12	0.30	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
4	20240531	141249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-30	5	-0.82	174052540	48128	43.92	3615	3695	3600	4735	2555	3645	3616.45	0.42	0	3828	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	668	14.94	1.83	12	0.26	242.00	1977.00	11360	20230619	-68.18	3570	20240417	1.26	5870	-38.42	20240104	3570	1.26	20240417	11360	-68.18	20230619	3570	1.26	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
5	20240531	131253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-5	5	-0.14	131552350	36356	33.18	3615	3695	3600	4735	2555	3645	3618.45	0.42	0	4846	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	673	15.04	1.84	12	0.20	242.00	1977.00	11360	20230619	-67.96	3570	20240417	1.96	5870	-37.99	20240104	3570	1.96	20240417	11360	-67.96	20230619	3570	1.96	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
6	20240531	121254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-20	5	-0.55	124499200	34412	31.41	3615	3695	3600	4735	2555	3645	3617.90	0.42	0	5010	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	670	14.98	1.83	12	0.19	242.00	1977.00	11360	20230619	-68.09	3570	20240417	1.54	5870	-38.25	20240104	3570	1.54	20240417	11360	-68.09	20230619	3570	1.54	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
7	20240531	111251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3610	-35	5	-0.96	102623595	28340	25.86	3615	3695	3600	4735	2555	3645	3621.16	0.42	0	5611	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	668	14.92	1.83	12	0.15	242.00	1977.00	11360	20230619	-68.22	3570	20240417	1.12	5870	-38.50	20240104	3570	1.12	20240417	11360	-68.22	20230619	3570	1.12	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
8	20240531	101244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	0	3	0.00	43098415	11847	10.81	3615	3695	3615	4735	2555	3645	3637.92	0.42	0	1993	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	674	15.06	1.84	12	0.06	242.00	1977.00	11360	20230619	-67.91	3570	20240417	2.10	5870	-37.90	20240104	3570	2.10	20240417	11360	-67.91	20230619	3570	2.10	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
9	20240531	091255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-5	5	-0.14	12578110	3470	3.17	3615	3655	3615	4735	2555	3645	3624.81	0.42	0	853	3895	3770	3695	3570	3495	3732	3532	19	1090	100	2250	5	1	18491378	673	15.04	1.84	12	0.02	242.00	1977.00	11360	20230619	-67.96	3570	20240417	1.96	5870	-37.99	20240104	3570	1.96	20240417	11360	-67.96	20230619	3570	1.96	20240417	4.76	N	376180	100	18 억		78585	N	N	0	N	00	N
10	20240530	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-90	5	-2.41	395882200	107485	159.85	3820	3820	3620	4855	2615	3735	3683.13	0.50	0	-13919	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	674	15.06	1.84	12	0.58	242.00	1977.00	11360	20230619	-67.91	3570	20240417	2.10	5870	-37.90	20240104	3570	2.10	20240417	11360	-67.91	20230619	3570	2.10	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
11	20240530	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-100	5	-2.68	318676895	86220	128.22	3820	3820	3630	4855	2615	3735	3696.09	0.50	0	-11761	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	672	15.02	1.84	12	0.47	242.00	1977.00	11360	20230619	-68.00	3570	20240417	1.82	5870	-38.07	20240104	3570	1.82	20240417	11360	-68.00	20230619	3570	1.82	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
12	20240530	141245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-75	5	-2.01	256446340	69129	102.81	3820	3820	3640	4855	2615	3735	3709.67	0.50	0	-14434	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	677	15.12	1.85	12	0.37	242.00	1977.00	11360	20230619	-67.78	3570	20240417	2.52	5870	-37.65	20240104	3570	2.52	20240417	11360	-67.78	20230619	3570	2.52	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
13	20240530	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-65	5	-1.74	221273300	59492	88.47	3820	3820	3645	4855	2615	3735	3719.38	0.50	0	-12316	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	679	15.17	1.86	12	0.32	242.00	1977.00	11360	20230619	-67.69	3570	20240417	2.80	5870	-37.48	20240104	3570	2.80	20240417	11360	-67.69	20230619	3570	2.80	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
14	20240530	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-55	5	-1.47	188484405	50540	75.16	3820	3820	3645	4855	2615	3735	3729.41	0.50	0	-11485	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	680	15.21	1.86	12	0.27	242.00	1977.00	11360	20230619	-67.61	3570	20240417	3.08	5870	-37.31	20240104	3570	3.08	20240417	11360	-67.61	20230619	3570	3.08	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
15	20240530	111244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-60	5	-1.61	173471880	46461	69.10	3820	3820	3645	4855	2615	3735	3733.71	0.50	0	-8583	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	680	15.19	1.86	12	0.25	242.00	1977.00	11360	20230619	-67.65	3570	20240417	2.94	5870	-37.39	20240104	3570	2.94	20240417	11360	-67.65	20230619	3570	2.94	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
16	20240530	101248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	15	2	0.40	159764715	42757	63.59	3820	3820	3645	4855	2615	3735	3736.57	0.50	0	-9719	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	693	15.50	1.90	12	0.23	242.00	1977.00	11360	20230619	-66.99	3570	20240417	5.04	5870	-36.12	20240104	3570	5.04	20240417	11360	-66.99	20230619	3570	5.04	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
17	20240530	091247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	5	2	0.13	72044610	18997	28.25	3820	3820	3700	4855	2615	3735	3792.45	0.50	0	-6278	3991	3862	3791	3662	3591	3827	3627	19	1120	100	2310	5	1	18491378	692	15.45	1.89	12	0.10	242.00	1977.00	11360	20230619	-67.08	3570	20240417	4.76	5870	-36.29	20240104	3570	4.76	20240417	11360	-67.08	20230619	3570	4.76	20240417	4.84	N	376180	100	18 억		91960	N	N	0	N	00	N
18	20240529	161233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-120	5	-3.11	254252040	67078	57.63	3920	3920	3720	5010	2700	3855	3790.39	0.62	0	-21014	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	691	15.43	1.89	12	0.36	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
19	20240529	151236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	-130	5	-3.37	242719015	63988	54.97	3920	3920	3720	5010	2700	3855	3793.20	0.62	0	-18976	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	689	15.39	1.88	12	0.35	242.00	1977.00	11360	20230619	-67.21	3570	20240417	4.34	5870	-36.54	20240104	3570	4.34	20240417	11360	-67.21	20230619	3570	4.34	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
20	20240529	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-100	5	-2.59	185867930	48748	41.88	3920	3920	3740	5010	2700	3855	3812.83	0.62	0	-13266	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	694	15.52	1.90	12	0.26	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
21	20240529	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	-95	5	-2.46	167688790	43896	37.71	3920	3920	3745	5010	2700	3855	3820.14	0.62	0	-10128	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	695	15.54	1.90	12	0.24	242.00	1977.00	11360	20230619	-66.90	3570	20240417	5.32	5870	-35.95	20240104	3570	5.32	20240417	11360	-66.90	20230619	3570	5.32	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
22	20240529	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-110	5	-2.85	163609620	42809	36.78	3920	3920	3745	5010	2700	3855	3821.85	0.62	0	-9672	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	693	15.48	1.89	12	0.23	242.00	1977.00	11360	20230619	-67.03	3570	20240417	4.90	5870	-36.20	20240104	3570	4.90	20240417	11360	-67.03	20230619	3570	4.90	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
23	20240529	111237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-75	5	-1.95	143479040	37447	32.17	3920	3920	3755	5010	2700	3855	3831.52	0.62	0	-7731	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	699	15.62	1.91	12	0.20	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
24	20240529	101229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	-90	5	-2.33	128772850	33539	28.81	3920	3920	3755	5010	2700	3855	3839.50	0.62	0	-6739	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	696	15.56	1.90	12	0.18	242.00	1977.00	11360	20230619	-66.86	3570	20240417	5.46	5870	-35.86	20240104	3570	5.46	20240417	11360	-66.86	20230619	3570	5.46	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
25	20240529	091231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-5	5	-0.13	54186215	13928	11.97	3920	3920	3835	5010	2700	3855	3890.45	0.62	0	-5898	3965	3910	3830	3775	3695	3937	3802	19	1155	100	2390	5	1	18491378	712	15.91	1.95	12	0.08	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	4.91	N	376180	100	18 억		114161	N	N	0	N	00	N
26	20240528	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	15	2	0.39	439183095	114801	53.11	3790	3885	3750	4990	2690	3840	3825.59	0.59	0	3487	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	713	15.93	1.95	12	0.62	242.00	1977.00	11360	20230619	-66.07	3570	20240417	7.98	5870	-34.33	20240104	3570	7.98	20240417	11360	-66.07	20230619	3570	7.98	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
27	20240528	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	-30	5	-0.78	425931755	111361	51.52	3790	3885	3750	4990	2690	3840	3824.78	0.59	0	4275	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	705	15.74	1.93	12	0.60	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
28	20240528	141232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3835	-5	5	-0.13	266520850	69343	32.08	3790	3885	3770	4990	2690	3840	3843.52	0.59	0	-9793	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	709	15.85	1.94	12	0.38	242.00	1977.00	11360	20230619	-66.24	3570	20240417	7.42	5870	-34.67	20240104	3570	7.42	20240417	11360	-66.24	20230619	3570	7.42	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
29	20240528	131226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	5	2	0.13	256088665	66627	30.82	3790	3885	3770	4990	2690	3840	3843.62	0.59	0	-9285	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	711	15.89	1.94	12	0.36	242.00	1977.00	11360	20230619	-66.15	3570	20240417	7.70	5870	-34.50	20240104	3570	7.70	20240417	11360	-66.15	20230619	3570	7.70	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
30	20240528	121228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	10	2	0.26	246236840	64064	29.64	3790	3885	3770	4990	2690	3840	3843.61	0.59	0	-9759	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	712	15.91	1.95	12	0.35	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
31	20240528	111212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	0	3	0.00	223663135	58220	26.94	3790	3885	3770	4990	2690	3840	3841.69	0.59	0	-8483	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	710	15.87	1.94	12	0.31	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
32	20240528	101227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-15	5	-0.39	169983865	44315	20.50	3790	3885	3770	4990	2690	3840	3835.80	0.59	0	-1520	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	707	15.81	1.93	12	0.24	242.00	1977.00	11360	20230619	-66.33	3570	20240417	7.14	5870	-34.84	20240104	3570	7.14	20240417	11360	-66.33	20230619	3570	7.14	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
33	20240528	091230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3835	-5	5	-0.13	56016005	14732	6.82	3790	3845	3770	4990	2690	3840	3802.21	0.59	0	4661	4053	3946	3778	3671	3503	4000	3725	19	1150	100	2380	5	1	18491378	709	15.85	1.94	12	0.08	242.00	1977.00	11360	20230619	-66.24	3570	20240417	7.42	5870	-34.67	20240104	3570	7.42	20240417	11360	-66.24	20230619	3570	7.42	20240417	4.87	N	376180	100	18 억		109300	N	N	0	N	00	N
34	20240527	161212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	190	2	5.21	813610040	213773	425.33	3630	3885	3610	4745	2555	3650	3805.88	0.34	0	48338	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	710	15.87	1.94	12	1.16	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
35	20240527	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	180	2	4.93	762815750	200529	398.98	3630	3885	3610	4745	2555	3650	3804.02	0.34	0	46377	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	708	15.83	1.94	12	1.08	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
36	20240527	141226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	140	2	3.84	666944495	175316	348.81	3630	3885	3610	4745	2555	3650	3804.24	0.34	0	36020	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	701	15.66	1.92	12	0.95	242.00	1977.00	11360	20230619	-66.64	3570	20240417	6.16	5870	-35.43	20240104	3570	6.16	20240417	11360	-66.64	20230619	3570	6.16	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
37	20240527	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	165	2	4.52	600956505	158005	314.37	3630	3885	3610	4745	2555	3650	3803.40	0.34	0	32936	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	705	15.76	1.93	12	0.85	242.00	1977.00	11360	20230619	-66.42	3570	20240417	6.86	5870	-35.01	20240104	3570	6.86	20240417	11360	-66.42	20230619	3570	6.86	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
38	20240527	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	205	2	5.62	534909575	140733	280.00	3630	3885	3610	4745	2555	3650	3800.88	0.34	0	27177	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	713	15.93	1.95	12	0.76	242.00	1977.00	11360	20230619	-66.07	3570	20240417	7.98	5870	-34.33	20240104	3570	7.98	20240417	11360	-66.07	20230619	3570	7.98	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
39	20240527	111225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	200	2	5.48	375725420	99179	197.33	3630	3885	3610	4745	2555	3650	3788.36	0.34	0	25053	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	712	15.91	1.95	12	0.54	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
40	20240527	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-15	5	-0.41	29468440	8131	16.18	3630	3650	3610	4745	2555	3650	3624.21	0.34	0	-1962	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	672	15.02	1.84	12	0.04	242.00	1977.00	11360	20230619	-68.00	3570	20240417	1.82	5870	-38.07	20240104	3570	1.82	20240417	11360	-68.00	20230619	3570	1.82	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
41	20240527	091225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3615	-35	5	-0.96	6791335	1874	3.73	3630	3650	3610	4745	2555	3650	3623.98	0.34	0	111	3816	3732	3686	3602	3556	3710	3580	19	1095	100	2260	5	1	18491378	668	14.94	1.83	12	0.01	242.00	1977.00	11360	20230619	-68.18	3570	20240417	1.26	5870	-38.42	20240104	3570	1.26	20240417	11360	-68.18	20230619	3570	1.26	20240417	4.92	N	376180	100	18 억		62554	N	N	0	N	00	N
42	20240524	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-110	5	-2.93	178215605	48537	51.98	3735	3770	3640	4885	2635	3760	3671.75	0.43	0	-17310	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	675	15.08	1.85	12	0.26	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
43	20240524	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-115	5	-3.06	169007290	46012	49.28	3735	3770	3645	4885	2635	3760	3673.11	0.43	0	-16399	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	674	15.06	1.84	12	0.25	242.00	1977.00	11360	20230619	-67.91	3570	20240417	2.10	5870	-37.90	20240104	3570	2.10	20240417	11360	-67.91	20230619	3570	2.10	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
44	20240524	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3665	-95	5	-2.53	122729430	33350	35.72	3735	3770	3665	4885	2635	3760	3680.04	0.43	0	-6533	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	678	15.14	1.85	12	0.18	242.00	1977.00	11360	20230619	-67.74	3570	20240417	2.66	5870	-37.56	20240104	3570	2.66	20240417	11360	-67.74	20230619	3570	2.66	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
45	20240524	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-90	5	-2.39	113475700	30830	33.02	3735	3770	3665	4885	2635	3760	3680.69	0.43	0	-4794	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	679	15.17	1.86	12	0.17	242.00	1977.00	11360	20230619	-67.69	3570	20240417	2.80	5870	-37.48	20240104	3570	2.80	20240417	11360	-67.69	20230619	3570	2.80	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
46	20240524	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-80	5	-2.13	104657800	28428	30.44	3735	3770	3665	4885	2635	3760	3681.50	0.43	0	-3813	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	680	15.21	1.86	12	0.15	242.00	1977.00	11360	20230619	-67.61	3570	20240417	3.08	5870	-37.31	20240104	3570	3.08	20240417	11360	-67.61	20230619	3570	3.08	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
47	20240524	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-80	5	-2.13	74345615	20175	21.61	3735	3770	3665	4885	2635	3760	3685.04	0.43	0	-1951	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	680	15.21	1.86	12	0.11	242.00	1977.00	11360	20230619	-67.61	3570	20240417	3.08	5870	-37.31	20240104	3570	3.08	20240417	11360	-67.61	20230619	3570	3.08	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
48	20240524	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	-50	5	-1.33	28614020	7748	8.30	3735	3770	3670	4885	2635	3760	3693.08	0.43	0	-1284	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	686	15.33	1.88	12	0.04	242.00	1977.00	11360	20230619	-67.34	3570	20240417	3.92	5870	-36.80	20240104	3570	3.92	20240417	11360	-67.34	20230619	3570	3.92	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
49	20240524	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-80	5	-2.13	15720105	4254	4.56	3735	3770	3680	4885	2635	3760	3695.37	0.43	0	383	3920	3840	3705	3625	3490	3880	3665	19	1125	100	2330	5	1	18491378	680	15.21	1.86	12	0.02	242.00	1977.00	11360	20230619	-67.61	3570	20240417	3.08	5870	-37.31	20240104	3570	3.08	20240417	11360	-67.61	20230619	3570	3.08	20240417	4.95	N	376180	100	18 억		79929	N	N	0	N	00	N
50	20240523	161116	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3760	135	2	3.72	344746630	93043	218.12	3625	3785	3570	4710	2540	3625	3705.23	0.26	0	26801	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	695	15.54	1.90	12	0.50	242.00	1977.00	11360	20230619	-66.90	3570	20240523	5.32	5870	-35.95	20240104	3570	5.32	20240523	11360	-66.90	20230619	3570	5.32	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
51	20240523	151118	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3745	120	2	3.31	340784115	91986	215.64	3625	3785	3570	4710	2540	3625	3704.74	0.26	0	26263	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	693	15.48	1.89	12	0.50	242.00	1977.00	11360	20230619	-67.03	3570	20240523	4.90	5870	-36.20	20240104	3570	4.90	20240523	11360	-67.03	20230619	3570	4.90	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
52	20240523	141121	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3785	160	2	4.41	325810055	88006	206.31	3625	3785	3570	4710	2540	3625	3702.13	0.26	0	23867	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	700	15.64	1.91	12	0.48	242.00	1977.00	11360	20230619	-66.68	3570	20240523	6.02	5870	-35.52	20240104	3570	6.02	20240523	11360	-66.68	20230619	3570	6.02	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
53	20240523	131121	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3715	90	2	2.48	216257165	58868	138.00	3625	3765	3570	4710	2540	3625	3673.59	0.26	0	12947	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	687	15.35	1.88	12	0.32	242.00	1977.00	11360	20230619	-67.30	3570	20240523	4.06	5870	-36.71	20240104	3570	4.06	20240523	11360	-67.30	20230619	3570	4.06	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
54	20240523	121115	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3725	100	2	2.76	191216290	52149	122.25	3625	3765	3570	4710	2540	3625	3666.73	0.26	0	10740	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	689	15.39	1.88	12	0.28	242.00	1977.00	11360	20230619	-67.21	3570	20240523	4.34	5870	-36.54	20240104	3570	4.34	20240523	11360	-67.21	20230619	3570	4.34	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
55	20240523	111114	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3655	30	2	0.83	114673240	31613	74.11	3625	3695	3570	4710	2540	3625	3627.41	0.26	0	1655	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	676	15.10	1.85	12	0.17	242.00	1977.00	11360	20230619	-67.83	3570	20240523	2.38	5870	-37.73	20240104	3570	2.38	20240523	11360	-67.83	20230619	3570	2.38	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
56	20240523	101117	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3605	-20	5	-0.55	56419170	15656	36.70	3625	3640	3570	4710	2540	3625	3603.68	0.26	0	-5552	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	667	14.90	1.82	12	0.08	242.00	1977.00	11360	20230619	-68.27	3570	20240523	0.98	5870	-38.59	20240104	3570	0.98	20240523	11360	-68.27	20230619	3570	0.98	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
57	20240523	091122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3570	-55	5	-1.52	24122225	6723	15.76	3625	3625	3570	4710	2540	3625	3588.02	0.26	0	-2866	3708	3666	3633	3591	3558	3687	3612	19	1085	100	2240	5	1	18491378	660	14.75	1.81	12	0.04	242.00	1977.00	11360	20230619	-68.57	3570	20240523	0.00	5870	-39.18	20240104	3570	0.00	20240523	11360	-68.57	20230619	3570	0.00	20240523	4.84	N	376180	100	18 억		47674	N	N	0	N	00	N
58	20240522	161106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-10	5	-0.28	152088390	41849	47.45	3600	3675	3600	4725	2545	3635	3634.22	0.27	0	-2155	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	670	14.98	1.83	12	0.23	242.00	1977.00	11360	20230619	-68.09	3570	20240417	1.54	5870	-38.25	20240104	3570	1.54	20240417	11360	-68.09	20230619	3570	1.54	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
59	20240522	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-15	5	-0.41	149565405	41153	46.66	3600	3675	3600	4725	2545	3635	3634.37	0.27	0	-1934	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	669	14.96	1.83	12	0.22	242.00	1977.00	11360	20230619	-68.13	3570	20240417	1.40	5870	-38.33	20240104	3570	1.40	20240417	11360	-68.13	20230619	3570	1.40	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
60	20240522	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	0	3	0.00	132748675	36519	41.41	3600	3675	3600	4725	2545	3635	3635.06	0.27	0	-541	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	672	15.02	1.84	12	0.20	242.00	1977.00	11360	20230619	-68.00	3570	20240417	1.82	5870	-38.07	20240104	3570	1.82	20240417	11360	-68.00	20230619	3570	1.82	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
61	20240522	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	10	2	0.28	117378495	32292	36.61	3600	3675	3600	4725	2545	3635	3634.91	0.27	0	839	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	674	15.06	1.84	12	0.17	242.00	1977.00	11360	20230619	-67.91	3570	20240417	2.10	5870	-37.90	20240104	3570	2.10	20240417	11360	-67.91	20230619	3570	2.10	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
62	20240522	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	15	2	0.41	103218330	28404	32.21	3600	3675	3600	4725	2545	3635	3633.94	0.27	0	851	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	675	15.08	1.85	12	0.15	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
63	20240522	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	15	2	0.41	97296610	26779	30.36	3600	3675	3600	4725	2545	3635	3633.32	0.27	0	1831	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	675	15.08	1.85	12	0.14	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
64	20240522	101113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	15	2	0.41	91085185	25082	28.44	3600	3650	3600	4725	2545	3635	3631.50	0.27	0	2633	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	675	15.08	1.85	12	0.14	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
65	20240522	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3625	-10	5	-0.28	14720440	4084	4.63	3600	3640	3600	4725	2545	3635	3604.42	0.27	0	-461	3758	3696	3653	3591	3548	3675	3570	19	1090	100	2250	5	1	18491378	670	14.98	1.83	12	0.02	242.00	1977.00	11360	20230619	-68.09	3570	20240417	1.54	5870	-38.25	20240104	3570	1.54	20240417	11360	-68.09	20230619	3570	1.54	20240417	4.82	N	376180	100	18 억		49985	N	N	0	N	00	N
66	20240521	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-80	5	-2.15	321422810	88154	169.97	3680	3715	3610	4825	2605	3715	3646.15	0.45	0	-30018	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	672	15.02	1.84	12	0.48	242.00	1977.00	11360	20230619	-68.00	3570	20240417	1.82	5870	-38.07	20240104	3570	1.82	20240417	11360	-68.00	20230619	3570	1.82	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
67	20240521	151108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-95	5	-2.56	317268100	87010	167.76	3680	3715	3610	4825	2605	3715	3646.34	0.45	0	-29422	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	669	14.96	1.83	12	0.47	242.00	1977.00	11360	20230619	-68.13	3570	20240417	1.40	5870	-38.33	20240104	3570	1.40	20240417	11360	-68.13	20230619	3570	1.40	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
68	20240521	141110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-85	5	-2.29	306977205	84169	162.28	3680	3715	3610	4825	2605	3715	3647.15	0.45	0	-29222	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	671	15.00	1.84	12	0.46	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
69	20240521	131108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-85	5	-2.29	290409185	79600	153.48	3680	3715	3610	4825	2605	3715	3648.36	0.45	0	-29212	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	671	15.00	1.84	12	0.43	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
70	20240521	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-95	5	-2.56	270513150	74121	142.91	3680	3715	3610	4825	2605	3715	3649.62	0.45	0	-28159	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	669	14.96	1.83	12	0.40	242.00	1977.00	11360	20230619	-68.13	3570	20240417	1.40	5870	-38.33	20240104	3570	1.40	20240417	11360	-68.13	20230619	3570	1.40	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
71	20240521	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-65	5	-1.75	152808360	41756	80.51	3680	3715	3645	4825	2605	3715	3659.55	0.45	0	-18162	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	675	15.08	1.85	12	0.23	242.00	1977.00	11360	20230619	-67.87	3570	20240417	2.24	5870	-37.82	20240104	3570	2.24	20240417	11360	-67.87	20230619	3570	2.24	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
72	20240521	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-40	5	-1.08	30601615	8296	16.00	3680	3715	3675	4825	2605	3715	3688.72	0.45	0	-1950	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	680	15.19	1.86	12	0.04	242.00	1977.00	11360	20230619	-67.65	3570	20240417	2.94	5870	-37.39	20240104	3570	2.94	20240417	11360	-67.65	20230619	3570	2.94	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
73	20240521	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	-5	5	-0.13	9683895	2625	5.06	3680	3715	3680	4825	2605	3715	3689.10	0.45	0	-244	3878	3796	3753	3671	3628	3775	3650	19	1110	100	2300	5	1	18491378	686	15.33	1.88	12	0.01	242.00	1977.00	11360	20230619	-67.34	3570	20240417	3.92	5870	-36.80	20240104	3570	3.92	20240417	11360	-67.34	20230619	3570	3.92	20240417	4.88	N	376180	100	18 억		82533	N	N	0	N	00	N
74	20240517	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	-25	5	-0.65	157119595	40981	17.99	3875	3875	3815	4990	2690	3840	3833.96	0.55	0	760	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	705	15.76	1.93	12	0.22	242.00	1977.00	11360	20230619	-66.42	3570	20240417	6.86	5870	-35.01	20240104	3570	6.86	20240417	11360	-66.42	20230619	3570	6.86	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
75	20240517	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	5	2	0.13	133788915	34871	15.31	3875	3875	3815	4990	2690	3840	3836.68	0.55	0	1747	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	711	15.89	1.94	12	0.19	242.00	1977.00	11360	20230619	-66.15	3570	20240417	7.70	5870	-34.50	20240104	3570	7.70	20240417	11360	-66.15	20230619	3570	7.70	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
76	20240517	141102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-15	5	-0.39	109820475	28619	12.57	3875	3875	3815	4990	2690	3840	3837.33	0.55	0	687	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	707	15.81	1.93	12	0.15	242.00	1977.00	11360	20230619	-66.33	3570	20240417	7.14	5870	-34.84	20240104	3570	7.14	20240417	11360	-66.33	20230619	3570	7.14	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
77	20240517	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-10	5	-0.26	79115645	20617	9.05	3875	3875	3815	4990	2690	3840	3837.40	0.55	0	1023	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	708	15.83	1.94	12	0.11	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
78	20240517	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-10	5	-0.26	61588565	16045	7.04	3875	3875	3815	4990	2690	3840	3838.49	0.55	0	1006	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	708	15.83	1.94	12	0.09	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
79	20240517	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3835	-5	5	-0.13	56161745	14631	6.42	3875	3875	3815	4990	2690	3840	3838.54	0.55	0	1507	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	709	15.85	1.94	12	0.08	242.00	1977.00	11360	20230619	-66.24	3570	20240417	7.42	5870	-34.67	20240104	3570	7.42	20240417	11360	-66.24	20230619	3570	7.42	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
80	20240517	101049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-10	5	-0.26	24253225	6319	2.77	3875	3875	3815	4990	2690	3840	3838.14	0.55	0	-23	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	708	15.83	1.94	12	0.03	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
81	20240517	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-10	5	-0.26	7884965	2047	0.90	3875	3875	3830	4990	2690	3840	3851.96	0.55	0	-46	4096	3967	3841	3712	3586	4032	3777	19	1150	100	2380	5	1	18491378	708	15.83	1.94	12	0.01	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.81	N	376180	100	18 억		101292	N	N	0	N	00	N
82	20240516	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	135	2	3.64	875798695	227747	504.83	3715	3970	3715	4815	2595	3705	3845.53	0.58	0	-8799	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	710	15.87	1.94	12	1.23	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
83	20240516	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3855	150	2	4.05	856629160	222763	493.78	3715	3970	3715	4815	2595	3705	3845.50	0.58	0	-8653	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	713	15.93	1.95	12	1.20	242.00	1977.00	11360	20230619	-66.07	3570	20240417	7.98	5870	-34.33	20240104	3570	7.98	20240417	11360	-66.07	20230619	3570	7.98	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
84	20240516	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	145	2	3.91	810272020	210750	467.15	3715	3970	3715	4815	2595	3705	3844.74	0.58	0	-17417	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	712	15.91	1.95	12	1.14	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
85	20240516	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	115	2	3.10	739321125	192314	426.28	3715	3970	3715	4815	2595	3705	3844.38	0.58	0	-28681	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	706	15.79	1.93	12	1.04	242.00	1977.00	11360	20230619	-66.37	3570	20240417	7.00	5870	-34.92	20240104	3570	7.00	20240417	11360	-66.37	20230619	3570	7.00	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
86	20240516	121042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	125	2	3.37	716680830	186396	413.17	3715	3970	3715	4815	2595	3705	3844.97	0.58	0	-30094	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	708	15.83	1.94	12	1.01	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
87	20240516	111042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	100	2	2.70	693531295	180334	399.73	3715	3970	3715	4815	2595	3705	3845.85	0.58	0	-30277	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	704	15.72	1.92	12	0.98	242.00	1977.00	11360	20230619	-66.51	3570	20240417	6.58	5870	-35.18	20240104	3570	6.58	20240417	11360	-66.51	20230619	3570	6.58	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
88	20240516	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	145	2	3.91	513797290	133481	295.87	3715	3970	3715	4815	2595	3705	3849.27	0.58	0	-12093	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	712	15.91	1.95	12	0.72	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
89	20240516	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	35	2	0.94	14460295	3875	8.59	3715	3795	3715	4815	2595	3705	3732.04	0.58	0	2739	3835	3770	3710	3645	3585	3802	3677	19	1110	100	2290	5	1	18491378	692	15.45	1.89	12	0.02	242.00	1977.00	11360	20230619	-67.08	3570	20240417	4.76	5870	-36.29	20240104	3570	4.76	20240417	11360	-67.08	20230619	3570	4.76	20240417	4.83	N	376180	100	18 억		108090	N	N	0	N	00	N
90	20240514	161057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-10	5	-0.27	166799845	45114	92.43	3665	3775	3650	4825	2605	3715	3697.19	0.50	0	15341	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	685	15.31	1.87	12	0.24	242.00	1977.00	11360	20230619	-67.39	3570	20240417	3.78	5870	-36.88	20240104	3570	3.78	20240417	11360	-67.39	20230619	3570	3.78	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
91	20240514	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	0	3	0.00	161447840	43670	89.47	3665	3775	3650	4825	2605	3715	3697.00	0.50	0	14970	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	687	15.35	1.88	12	0.24	242.00	1977.00	11360	20230619	-67.30	3570	20240417	4.06	5870	-36.71	20240104	3570	4.06	20240417	11360	-67.30	20230619	3570	4.06	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
92	20240514	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	10	2	0.27	150095075	40612	83.21	3665	3775	3650	4825	2605	3715	3695.83	0.50	0	12653	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	689	15.39	1.88	12	0.22	242.00	1977.00	11360	20230619	-67.21	3570	20240417	4.34	5870	-36.54	20240104	3570	4.34	20240417	11360	-67.21	20230619	3570	4.34	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
93	20240514	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	0	3	0.00	139860685	37853	77.55	3665	3775	3650	4825	2605	3715	3694.84	0.50	0	11786	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	687	15.35	1.88	12	0.20	242.00	1977.00	11360	20230619	-67.30	3570	20240417	4.06	5870	-36.71	20240104	3570	4.06	20240417	11360	-67.30	20230619	3570	4.06	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
94	20240514	121056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	0	3	0.00	131179690	35513	72.76	3665	3775	3650	4825	2605	3715	3693.85	0.50	0	10963	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	687	15.35	1.88	12	0.19	242.00	1977.00	11360	20230619	-67.30	3570	20240417	4.06	5870	-36.71	20240104	3570	4.06	20240417	11360	-67.30	20230619	3570	4.06	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
95	20240514	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	5	2	0.13	128622375	34826	71.35	3665	3775	3650	4825	2605	3715	3693.29	0.50	0	11262	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	688	15.37	1.88	12	0.19	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
96	20240514	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-10	5	-0.27	116220395	31482	64.50	3665	3775	3650	4825	2605	3715	3691.65	0.50	0	9084	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	685	15.31	1.87	12	0.17	242.00	1977.00	11360	20230619	-67.39	3570	20240417	3.78	5870	-36.88	20240104	3570	3.78	20240417	11360	-67.39	20230619	3570	3.78	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
97	20240514	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	20	2	0.54	55358375	15016	30.76	3665	3775	3665	4825	2605	3715	3686.63	0.50	0	5065	3905	3810	3760	3665	3615	3785	3640	19	1110	100	2300	5	1	18491378	691	15.43	1.89	12	0.08	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	4.90	N	376180	100	18 억		92749	N	N	0	N	00	N
98	20240513	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-115	5	-3.00	181986665	48508	98.86	3830	3855	3710	4975	2685	3830	3751.72	0.55	0	-8955	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	687	15.35	1.88	12	0.26	242.00	1977.00	11360	20230619	-67.30	3570	20240417	4.06	5870	-36.71	20240104	3570	4.06	20240417	11360	-67.30	20230619	3570	4.06	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
99	20240513	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-85	5	-2.22	166998360	44480	90.66	3830	3855	3710	4975	2685	3830	3754.46	0.55	0	-9244	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	693	15.48	1.89	12	0.24	242.00	1977.00	11360	20230619	-67.03	3570	20240417	4.90	5870	-36.20	20240104	3570	4.90	20240417	11360	-67.03	20230619	3570	4.90	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
100	20240513	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-95	5	-2.48	139874375	37231	75.88	3830	3855	3710	4975	2685	3830	3756.93	0.55	0	-9010	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	691	15.43	1.89	12	0.20	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
101	20240513	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-100	5	-2.61	112510785	29886	60.91	3830	3855	3730	4975	2685	3830	3764.67	0.55	0	-6013	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	690	15.41	1.89	12	0.16	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
102	20240513	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-75	5	-1.96	98871675	26238	53.48	3830	3855	3730	4975	2685	3830	3768.26	0.55	0	-6543	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	694	15.52	1.90	12	0.14	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
103	20240513	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-75	5	-1.96	91153815	24179	49.28	3830	3855	3730	4975	2685	3830	3769.96	0.55	0	-8183	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	694	15.52	1.90	12	0.13	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
104	20240513	101053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-50	5	-1.31	54929660	14512	29.58	3830	3855	3760	4975	2685	3830	3785.12	0.55	0	-5563	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	699	15.62	1.91	12	0.08	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
105	20240513	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	-40	5	-1.04	13519395	3548	7.23	3830	3855	3790	4975	2685	3830	3810.43	0.55	0	-1659	3903	3866	3828	3791	3753	3885	3810	19	1145	100	2370	5	1	18491378	701	15.66	1.92	12	0.02	242.00	1977.00	11360	20230619	-66.64	3570	20240417	6.16	5870	-35.43	20240104	3570	6.16	20240417	11360	-66.64	20230619	3570	6.16	20240417	4.93	N	376180	100	18 억		102049	N	N	0	N	00	N
106	20240510	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	5	2	0.13	182198780	47765	110.92	3790	3865	3790	4970	2680	3825	3814.48	0.52	0	6798	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	708	15.83	1.94	12	0.26	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
107	20240510	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	-15	5	-0.39	180012505	47193	109.59	3790	3865	3790	4970	2680	3825	3814.39	0.52	0	6431	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	705	15.74	1.93	12	0.26	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
108	20240510	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	15	2	0.39	168104730	44071	102.34	3790	3865	3790	4970	2680	3825	3814.40	0.52	0	5983	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	710	15.87	1.94	12	0.24	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
109	20240510	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	-20	5	-0.52	152012410	39854	92.55	3790	3865	3790	4970	2680	3825	3814.23	0.52	0	3664	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	704	15.72	1.92	12	0.22	242.00	1977.00	11360	20230619	-66.51	3570	20240417	6.58	5870	-35.18	20240104	3570	6.58	20240417	11360	-66.51	20230619	3570	6.58	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
110	20240510	121021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	-10	5	-0.26	132394900	34695	80.57	3790	3865	3790	4970	2680	3825	3815.96	0.52	0	3362	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	705	15.76	1.93	12	0.19	242.00	1977.00	11360	20230619	-66.42	3570	20240417	6.86	5870	-35.01	20240104	3570	6.86	20240417	11360	-66.42	20230619	3570	6.86	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
111	20240510	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-25	5	-0.65	115040675	30133	69.97	3790	3865	3790	4970	2680	3825	3817.76	0.52	0	3702	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	703	15.70	1.92	12	0.16	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
112	20240510	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	-5	5	-0.13	93580865	24500	56.89	3790	3865	3790	4970	2680	3825	3819.62	0.52	0	7049	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	706	15.79	1.93	12	0.13	242.00	1977.00	11360	20230619	-66.37	3570	20240417	7.00	5870	-34.92	20240104	3570	7.00	20240417	11360	-66.37	20230619	3570	7.00	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
113	20240510	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	5	2	0.13	19229135	5059	11.75	3790	3830	3790	4970	2680	3825	3800.90	0.52	0	1490	3951	3887	3836	3772	3721	3862	3747	19	1145	100	2370	5	1	18491378	708	15.83	1.94	12	0.03	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	4.99	N	376180	100	18 억		95251	N	N	0	N	00	N
114	20240509	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	-40	5	-1.03	164119010	42793	98.31	3865	3900	3785	5020	2710	3865	3835.19	0.51	0	972	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	704	15.81	1.93	12	0.23	242.00	1977.00	11360	20230619	-66.33	3570	20240417	7.14	5870	-34.84	20240104	3570	7.14	20240417	11360	-66.33	20230619	3570	7.14	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
115	20240509	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-80	5	-2.07	157479945	41057	94.32	3865	3900	3785	5020	2710	3865	3835.64	0.51	0	1893	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	697	15.64	1.91	12	0.22	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
116	20240509	140926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-65	5	-1.68	133706780	34802	79.95	3865	3900	3800	5020	2710	3865	3841.93	0.51	0	2473	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	700	15.70	1.92	12	0.19	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
117	20240509	131027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	-55	5	-1.42	106557930	27668	63.56	3865	3900	3805	5020	2710	3865	3851.31	0.51	0	2151	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	702	15.74	1.93	12	0.15	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
118	20240509	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	-35	5	-0.91	82086640	21260	48.84	3865	3900	3830	5020	2710	3865	3861.08	0.51	0	1404	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	705	15.83	1.94	12	0.12	242.00	1977.00	11360	20230619	-66.29	3570	20240417	7.28	5870	-34.75	20240104	3570	7.28	20240417	11360	-66.29	20230619	3570	7.28	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
119	20240509	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	-15	5	-0.39	75015400	19420	44.61	3865	3900	3835	5020	2710	3865	3862.79	0.51	0	2671	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	709	15.91	1.95	12	0.11	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
120	20240509	101012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	5	2	0.13	49838050	12886	29.60	3865	3900	3855	5020	2710	3865	3867.61	0.51	0	4940	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	713	15.99	1.96	12	0.07	242.00	1977.00	11360	20230619	-65.93	3570	20240417	8.40	5870	-34.07	20240104	3570	8.40	20240417	11360	-65.93	20230619	3570	8.40	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
121	20240509	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	0	3	0.00	4201790	1087	2.50	3865	3880	3865	5020	2710	3865	3865.49	0.51	0	-144	3915	3890	3855	3830	3795	3902	3842	19	1155	100	2390	5	1	18416858	712	15.97	1.95	12	0.01	242.00	1977.00	11360	20230619	-65.98	3570	20240417	8.26	5870	-34.16	20240104	3570	8.26	20240417	11360	-65.98	20230619	3570	8.26	20240417	5.03	N	376180	100	18 억		93807	N	N	0	N	00	N
122	20240508	161002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3865	30	2	0.78	165998580	43035	120.48	3835	3880	3820	4985	2685	3835	3857.29	0.45	0	9697	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	712	15.97	1.95	12	0.23	242.00	1977.00	11360	20230619	-65.98	3570	20240417	8.26	5870	-34.16	20240104	3570	8.26	20240417	11360	-65.98	20230619	3570	8.26	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
123	20240508	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	35	2	0.91	138543595	35936	100.61	3835	3880	3820	4985	2685	3835	3855.29	0.45	0	5687	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	713	15.99	1.96	12	0.20	242.00	1977.00	11360	20230619	-65.93	3570	20240417	8.40	5870	-34.07	20240104	3570	8.40	20240417	11360	-65.93	20230619	3570	8.40	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
124	20240508	141001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	25	2	0.65	112279100	29147	81.60	3835	3880	3820	4985	2685	3835	3852.17	0.45	0	4927	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	711	15.95	1.95	12	0.16	242.00	1977.00	11360	20230619	-66.02	3570	20240417	8.12	5870	-34.24	20240104	3570	8.12	20240417	11360	-66.02	20230619	3570	8.12	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
125	20240508	130958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3870	35	2	0.91	101663140	26399	73.91	3835	3880	3820	4985	2685	3835	3851.02	0.45	0	5103	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	713	15.99	1.96	12	0.14	242.00	1977.00	11360	20230619	-65.93	3570	20240417	8.40	5870	-34.07	20240104	3570	8.40	20240417	11360	-65.93	20230619	3570	8.40	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
126	20240508	120957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	25	2	0.65	66704265	17337	48.54	3835	3865	3820	4985	2685	3835	3847.51	0.45	0	3771	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	711	15.95	1.95	12	0.09	242.00	1977.00	11360	20230619	-66.02	3570	20240417	8.12	5870	-34.24	20240104	3570	8.12	20240417	11360	-66.02	20230619	3570	8.12	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
127	20240508	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	5	2	0.13	29220795	7616	21.32	3835	3855	3820	4985	2685	3835	3836.76	0.45	0	566	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	707	15.87	1.94	12	0.04	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
128	20240508	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	15	2	0.39	14713555	3836	10.74	3835	3855	3820	4985	2685	3835	3835.65	0.45	0	-334	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	709	15.91	1.95	12	0.02	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
129	20240508	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	10	2	0.26	3317810	866	2.42	3835	3845	3825	4985	2685	3835	3831.19	0.45	0	434	3918	3876	3813	3771	3708	3897	3792	19	1150	100	2370	5	1	18416858	708	15.89	1.94	12	0.00	242.00	1977.00	11360	20230619	-66.15	3570	20240417	7.70	5870	-34.50	20240104	3570	7.70	20240417	11360	-66.15	20230619	3570	7.70	20240417	5.05	N	376180	100	18 억		82158	N	N	0	N	00	N
130	20240503	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-30	5	-0.79	118498350	31195	80.72	3810	3845	3760	4950	2670	3810	3798.64	0.40	0	306	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	696	15.62	1.91	12	0.17	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
131	20240503	151031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	-15	5	-0.39	91085495	23930	61.92	3810	3845	3765	4950	2670	3810	3806.33	0.40	0	-130	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	699	15.68	1.92	12	0.13	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
132	20240503	141034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	-10	5	-0.26	76264880	20018	51.80	3810	3845	3765	4950	2670	3810	3809.82	0.40	0	-361	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	700	15.70	1.92	12	0.11	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
133	20240503	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	0	3	0.00	75365400	19781	51.18	3810	3845	3765	4950	2670	3810	3809.99	0.40	0	-396	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	702	15.74	1.93	12	0.11	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
134	20240503	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	-15	5	-0.39	70745705	18570	48.05	3810	3845	3765	4950	2670	3810	3809.68	0.40	0	-354	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	699	15.68	1.92	12	0.10	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
135	20240503	111029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	-45	5	-1.18	66050915	17334	44.85	3810	3845	3765	4950	2670	3810	3810.48	0.40	0	-197	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	693	15.56	1.90	12	0.09	242.00	1977.00	11360	20230619	-66.86	3570	20240417	5.46	5870	-35.86	20240104	3570	5.46	20240417	11360	-66.86	20230619	3570	5.46	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
136	20240503	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3840	30	2	0.79	34868240	9133	23.63	3810	3845	3810	4950	2670	3810	3817.83	0.40	0	2096	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	707	15.87	1.94	12	0.05	242.00	1977.00	11360	20230619	-66.20	3570	20240417	7.56	5870	-34.58	20240104	3570	7.56	20240417	11360	-66.20	20230619	3570	7.56	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
137	20240503	091021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3845	35	2	0.92	16844815	4411	11.41	3810	3845	3810	4950	2670	3810	3818.82	0.40	0	742	3893	3851	3823	3781	3753	3837	3767	19	1140	100	2360	5	1	18416858	708	15.89	1.94	12	0.02	242.00	1977.00	11360	20230619	-66.15	3570	20240417	7.70	5870	-34.50	20240104	3570	7.70	20240417	11360	-66.15	20230619	3570	7.70	20240417	5.00	N	376180	100	18 억		74471	N	N	0	N	00	N
138	20240502	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	15	2	0.40	147732190	38597	68.54	3815	3865	3795	4930	2660	3795	3827.65	0.43	0	-5546	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	702	15.74	1.93	12	0.21	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
139	20240502	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	15	2	0.40	140624160	36730	65.23	3815	3865	3795	4930	2660	3795	3828.64	0.43	0	-5536	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	702	15.74	1.93	12	0.20	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
140	20240502	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	20	2	0.53	133091850	34752	61.71	3815	3865	3795	4930	2660	3795	3829.81	0.43	0	-5490	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	703	15.76	1.93	12	0.19	242.00	1977.00	11360	20230619	-66.42	3570	20240417	6.86	5870	-35.01	20240104	3570	6.86	20240417	11360	-66.42	20230619	3570	6.86	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
141	20240502	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3820	25	2	0.66	119803625	31266	55.52	3815	3865	3795	4930	2660	3795	3831.81	0.43	0	-3824	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	704	15.79	1.93	12	0.17	242.00	1977.00	11360	20230619	-66.37	3570	20240417	7.00	5870	-34.92	20240104	3570	7.00	20240417	11360	-66.37	20230619	3570	7.00	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
142	20240502	121011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	30	2	0.79	117555015	30677	54.48	3815	3865	3795	4930	2660	3795	3832.08	0.43	0	-3924	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	704	15.81	1.93	12	0.17	242.00	1977.00	11360	20230619	-66.33	3570	20240417	7.14	5870	-34.84	20240104	3570	7.14	20240417	11360	-66.33	20230619	3570	7.14	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
143	20240502	111009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3835	40	2	1.05	102667835	26770	47.54	3815	3865	3795	4930	2660	3795	3835.26	0.43	0	-4166	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	706	15.85	1.94	12	0.15	242.00	1977.00	11360	20230619	-66.24	3570	20240417	7.42	5870	-34.67	20240104	3570	7.42	20240417	11360	-66.24	20230619	3570	7.42	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
144	20240502	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	55	2	1.45	81570410	21266	37.77	3815	3865	3795	4930	2660	3795	3835.82	0.43	0	-3883	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	709	15.91	1.95	12	0.12	242.00	1977.00	11360	20230619	-66.11	3570	20240417	7.84	5870	-34.41	20240104	3570	7.84	20240417	11360	-66.11	20230619	3570	7.84	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N
145	20240502	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	15	2	0.40	11945430	3133	5.56	3815	3815	3800	4930	2660	3795	3813.07	0.43	0	-2	3875	3835	3790	3750	3705	3855	3770	19	1135	100	2350	5	1	18416858	702	15.74	1.93	12	0.02	242.00	1977.00	11360	20230619	-66.46	3570	20240417	6.72	5870	-35.09	20240104	3570	6.72	20240417	11360	-66.46	20230619	3570	6.72	20240417	5.02	N	376180	100	18 억		79991	N	N	0	N	00	N