KissMeData/003800/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	160153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	29513200	1116	44.52	26400	27000	26350	34300	18500	26400	26445.52	2.19	0	-317	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
3	20240531	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	27665200	1046	41.72	26400	27000	26350	34300	18500	26400	26448.57	2.19	0	-253	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
4	20240531	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	27453900	1038	41.40	26400	27000	26350	34300	18500	26400	26448.84	2.19	0	-247	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2933	5.70	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
5	20240531	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	22932850	867	34.58	26400	27000	26350	34300	18500	26400	26450.81	2.19	0	-174	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2933	5.70	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
6	20240531	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	19504800	737	29.40	26400	27000	26350	34300	18500	26400	26465.13	2.19	0	-152	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
7	20240531	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	18554900	701	27.96	26400	27000	26350	34300	18500	26400	26469.19	2.19	0	-152	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
8	20240531	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	15200850	574	22.90	26400	27000	26400	34300	18500	26400	26482.32	2.19	0	-131	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.23	24100	20231004	9.96	28700	-7.67	20240521	25200	5.16	20240129	39100	-32.23	20230627	24100	9.96	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
9	20240531	090153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	238450	9	0.36	26400	27000	26400	34300	18500	26400	26494.44	2.19	0	0	27433	26916	26583	26066	25733	26750	25900	111	7900	1000	19000	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		242800	N	N	0	N	00	N
10	20240530	160152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-400	5	-1.49	66223700	2507	66.29	26800	27100	26250	34800	18800	26800	26415.54	2.19	0	-107	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2928	5.69	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
11	20240530	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-400	5	-1.49	54189800	2051	54.23	26800	27100	26250	34800	18800	26800	26421.16	2.19	0	182	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2928	5.69	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
12	20240530	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-400	5	-1.49	51263700	1940	51.30	26800	27100	26250	34800	18800	26800	26424.59	2.19	0	268	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2928	5.69	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
13	20240530	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-400	5	-1.49	48679450	1842	48.70	26800	27100	26250	34800	18800	26800	26427.50	2.19	0	302	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2928	5.69	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
14	20240530	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-500	5	-1.87	41972750	1588	41.99	26800	27100	26250	34800	18800	26800	26431.20	2.19	0	536	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	28700	-8.36	20240521	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
15	20240530	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	6841200	256	6.77	26800	27100	26600	34800	18800	26800	26723.44	2.19	0	-36	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
16	20240530	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	4705050	176	4.65	26800	27100	26600	34800	18800	26800	26733.24	2.19	0	-28	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
17	20240530	090153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	0	3	0.00	0	0	0.00	0	0	0	34800	18800	26800	0.00	2.19	0	0	27900	27350	26950	26400	26000	27275	26325	111	8000	1000	19290	50	1	11090000	2972	5.78	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.46	24100	20231004	11.20	28700	-6.62	20240521	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.09	N	003800	1000	110 억		243088	N	N	0	N	00	N
18	20240529	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	0	3	0.00	101154950	3782	425.90	26800	27500	26550	34800	18800	26800	26746.42	2.19	0	-1518	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2972	5.78	0.45	12	0.03	4637.00	59160.00	39100	20230627	-31.46	24100	20231004	11.20	28700	-6.62	20240521	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
19	20240529	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	50	2	0.19	82067950	3070	345.72	26800	27500	26550	34800	18800	26800	26732.23	2.19	0	-1051	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2978	5.79	0.45	12	0.03	4637.00	59160.00	39100	20230627	-31.33	24100	20231004	11.41	28700	-6.45	20240521	25200	6.55	20240129	39100	-31.33	20230627	24100	11.41	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
20	20240529	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-50	5	-0.19	42644050	1598	179.95	26800	26800	26550	34800	18800	26800	26685.89	2.19	0	-492	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2967	5.77	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.59	24100	20231004	11.00	28700	-6.79	20240521	25200	6.15	20240129	39100	-31.59	20230627	24100	11.00	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
21	20240529	130152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	28366000	1063	119.71	26800	26800	26550	34800	18800	26800	26684.85	2.19	0	-290	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
22	20240529	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	19589100	734	82.66	26800	26800	26550	34800	18800	26800	26688.15	2.19	0	-240	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
23	20240529	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	15424250	578	65.09	26800	26800	26550	34800	18800	26800	26685.55	2.19	0	-181	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
24	20240529	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-100	5	-0.37	6338300	237	26.69	26800	26800	26550	34800	18800	26800	26743.88	2.19	0	-81	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2961	5.76	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.71	24100	20231004	10.79	28700	-6.97	20240521	25200	5.95	20240129	39100	-31.71	20230627	24100	10.79	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
25	20240529	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	0	3	0.00	750400	28	3.15	26800	26800	26800	34800	18800	26800	26800.00	2.19	0	0	27633	27216	26983	26566	26333	27100	26450	111	8000	1000	19290	50	1	11090000	2972	5.78	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.46	24100	20231004	11.20	28700	-6.62	20240521	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.09	N	003800	1000	110 억		243374	N	N	0	N	00	N
26	20240528	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-400	5	-1.47	23931050	888	68.84	27200	27400	26750	35350	19050	27200	26949.72	2.20	0	-230	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2972	5.78	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.46	24100	20231004	11.20	28700	-6.62	20240521	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
27	20240528	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-400	5	-1.47	21412650	794	61.55	27200	27400	26800	35350	19050	27200	26968.07	2.20	0	-222	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2972	5.78	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.46	24100	20231004	11.20	28700	-6.62	20240521	25200	6.35	20240129	39100	-31.46	20230627	24100	11.20	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
28	20240528	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-200	5	-0.74	19560550	725	56.20	27200	27400	26850	35350	19050	27200	26980.07	2.20	0	-211	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2994	5.82	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
29	20240528	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	-250	5	-0.92	12594350	466	36.12	27200	27400	26900	35350	19050	27200	27026.50	2.20	0	-56	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2989	5.81	0.46	12	0.00	4637.00	59160.00	39100	20230627	-31.07	24100	20231004	11.83	28700	-6.10	20240521	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
30	20240528	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26900	-300	5	-1.10	12109450	448	34.73	27200	27400	26900	35350	19050	27200	27030.02	2.20	0	-53	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2983	5.80	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.20	24100	20231004	11.62	28700	-6.27	20240521	25200	6.75	20240129	39100	-31.20	20230627	24100	11.62	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
31	20240528	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-200	5	-0.74	6557250	242	18.76	27200	27400	26900	35350	19050	27200	27096.07	2.20	0	-44	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2994	5.82	0.46	12	0.00	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
32	20240528	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-200	5	-0.74	6395250	236	18.29	27200	27400	26900	35350	19050	27200	27098.52	2.20	0	-44	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2994	5.82	0.46	12	0.00	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
33	20240528	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-200	5	-0.74	2337650	86	6.67	27200	27400	27000	35350	19050	27200	27181.98	2.20	0	-19	27833	27516	27183	26866	26533	27350	26700	111	8150	1000	19580	50	1	11090000	2994	5.82	0.46	12	0.00	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		243604	N	N	0	N	00	N
34	20240527	160149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	0	3	0.00	34858100	1290	97.07	27500	27500	26850	35350	19050	27200	27021.78	2.20	0	-432	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	3016	5.87	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	28700	-5.23	20240521	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
35	20240527	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26900	-300	5	-1.10	33010300	1222	91.95	27500	27500	26850	35350	19050	27200	27013.34	2.20	0	-412	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	2983	5.80	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.20	24100	20231004	11.62	28700	-6.27	20240521	25200	6.75	20240129	39100	-31.20	20230627	24100	11.62	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
36	20240527	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27100	-100	5	-0.37	26253350	971	73.06	27500	27500	26850	35350	19050	27200	27037.44	2.20	0	-405	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	3005	5.84	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.69	24100	20231004	12.45	28700	-5.57	20240521	25200	7.54	20240129	39100	-30.69	20230627	24100	12.45	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
37	20240527	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27100	-100	5	-0.37	23759950	879	66.14	27500	27500	26850	35350	19050	27200	27030.66	2.20	0	-353	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	3005	5.84	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.69	24100	20231004	12.45	28700	-5.57	20240521	25200	7.54	20240129	39100	-30.69	20230627	24100	12.45	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
38	20240527	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	-250	5	-0.92	19149650	709	53.35	27500	27500	26850	35350	19050	27200	27009.38	2.20	0	-207	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	2989	5.81	0.46	12	0.01	4637.00	59160.00	39100	20230627	-31.07	24100	20231004	11.83	28700	-6.10	20240521	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
39	20240527	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-200	5	-0.74	18450350	683	51.39	27500	27500	26900	35350	19050	27200	27013.69	2.20	0	-205	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	2994	5.82	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
40	20240527	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27150	-50	5	-0.18	5699800	210	15.80	27500	27500	26900	35350	19050	27200	27141.90	2.20	0	-8	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	3011	5.86	0.46	12	0.00	4637.00	59160.00	39100	20230627	-30.56	24100	20231004	12.66	28700	-5.40	20240521	25200	7.74	20240129	39100	-30.56	20230627	24100	12.66	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
41	20240527	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27100	-100	5	-0.37	1398100	51	3.84	27500	27500	27100	35350	19050	27200	27413.73	2.20	0	-1	27866	27532	27066	26732	26266	27300	26500	111	8150	1000	19580	50	1	11090000	3005	5.84	0.46	12	0.00	4637.00	59160.00	39100	20230627	-30.69	24100	20231004	12.45	28700	-5.57	20240521	25200	7.54	20240129	39100	-30.69	20230627	24100	12.45	20231004	0.10	N	003800	1000	110 억		244036	N	N	0	N	00	N
42	20240524	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	-200	5	-0.73	35888300	1329	44.60	27400	27400	26600	35600	19200	27400	27003.99	2.20	0	-318	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	3016	5.87	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	28700	-5.23	20240521	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
43	20240524	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-400	5	-1.46	31406450	1164	39.06	27400	27400	26600	35600	19200	27400	26981.49	2.20	0	-196	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	2994	5.82	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
44	20240524	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	-400	5	-1.46	30110700	1116	37.45	27400	27400	26600	35600	19200	27400	26980.91	2.20	0	-173	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	2994	5.82	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	28700	-5.92	20240521	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
45	20240524	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27050	-350	5	-1.28	29300400	1086	36.44	27400	27400	26600	35600	19200	27400	26980.11	2.20	0	-155	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	3000	5.83	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.82	24100	20231004	12.24	28700	-5.75	20240521	25200	7.34	20240129	39100	-30.82	20230627	24100	12.24	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
46	20240524	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	-450	5	-1.64	28976050	1074	36.04	27400	27400	26600	35600	19200	27400	26979.56	2.20	0	-146	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	2989	5.81	0.46	12	0.01	4637.00	59160.00	39100	20230627	-31.07	24100	20231004	11.83	28700	-6.10	20240521	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
47	20240524	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27100	-300	5	-1.09	25357000	940	31.54	27400	27400	26600	35600	19200	27400	26975.53	2.20	0	-122	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	3005	5.84	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.69	24100	20231004	12.45	28700	-5.57	20240521	25200	7.54	20240129	39100	-30.69	20230627	24100	12.45	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
48	20240524	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27300	-100	5	-0.36	15201550	564	18.93	27400	27400	26600	35600	19200	27400	26953.10	2.20	0	-67	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	3028	5.89	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.18	24100	20231004	13.28	28700	-4.88	20240521	25200	8.33	20240129	39100	-30.18	20230627	24100	13.28	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
49	20240524	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27400	0	3	0.00	246600	9	0.30	27400	27400	27400	35600	19200	27400	27400.00	2.20	0	-1	28200	27800	27500	27100	26800	27650	26950	111	8200	1000	19720	50	1	11090000	3039	5.91	0.46	12	0.00	4637.00	59160.00	39100	20230627	-29.92	24100	20231004	13.69	28700	-4.53	20240521	25200	8.73	20240129	39100	-29.92	20230627	24100	13.69	20231004	0.10	N	003800	1000	110 억		244364	N	N	0	N	00	N
50	20240523	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27400	-500	5	-1.79	81585000	2975	160.55	27900	27900	27200	36250	19550	27900	27423.54	2.20	0	299	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3039	5.91	0.46	12	0.03	4637.00	59160.00	39100	20230627	-29.92	24100	20231004	13.69	28700	-4.53	20240521	25200	8.73	20240129	39100	-29.92	20230627	24100	13.69	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
51	20240523	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27250	-650	5	-2.33	80549700	2937	158.50	27900	27900	27250	36250	19550	27900	27425.84	2.20	0	298	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3022	5.88	0.46	12	0.03	4637.00	59160.00	39100	20230627	-30.31	24100	20231004	13.07	28700	-5.05	20240521	25200	8.13	20240129	39100	-30.31	20230627	24100	13.07	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
52	20240523	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27500	-400	5	-1.43	71300750	2598	140.21	27900	27900	27300	36250	19550	27900	27444.48	2.20	0	299	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3050	5.93	0.46	12	0.02	4637.00	59160.00	39100	20230627	-29.67	24100	20231004	14.11	28700	-4.18	20240521	25200	9.13	20240129	39100	-29.67	20230627	24100	14.11	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
53	20240523	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27500	-400	5	-1.43	44400050	1614	87.10	27900	27900	27350	36250	19550	27900	27509.32	2.20	0	-31	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3050	5.93	0.46	12	0.01	4637.00	59160.00	39100	20230627	-29.67	24100	20231004	14.11	28700	-4.18	20240521	25200	9.13	20240129	39100	-29.67	20230627	24100	14.11	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
54	20240523	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27500	-400	5	-1.43	38998500	1418	76.52	27900	27900	27350	36250	19550	27900	27502.47	2.20	0	22	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3050	5.93	0.46	12	0.01	4637.00	59160.00	39100	20230627	-29.67	24100	20231004	14.11	28700	-4.18	20240521	25200	9.13	20240129	39100	-29.67	20230627	24100	14.11	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
55	20240523	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27500	-400	5	-1.43	28769650	1045	56.40	27900	27900	27350	36250	19550	27900	27530.77	2.20	0	-16	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3050	5.93	0.46	12	0.01	4637.00	59160.00	39100	20230627	-29.67	24100	20231004	14.11	28700	-4.18	20240521	25200	9.13	20240129	39100	-29.67	20230627	24100	14.11	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
56	20240523	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27800	-100	5	-0.36	6460600	233	12.57	27900	27900	27600	36250	19550	27900	27727.90	2.20	0	58	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3083	6.00	0.47	12	0.00	4637.00	59160.00	39100	20230627	-28.90	24100	20231004	15.35	28700	-3.14	20240521	25200	10.32	20240129	39100	-28.90	20230627	24100	15.35	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
57	20240523	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27900	0	3	0.00	167400	6	0.32	27900	27900	27900	36250	19550	27900	27900.00	2.20	0	0	28266	28082	27816	27632	27366	27950	27500	111	8350	1000	20080	50	1	11090000	3094	6.02	0.47	12	0.00	4637.00	59160.00	39100	20230627	-28.64	24100	20231004	15.77	28700	-2.79	20240521	25200	10.71	20240129	39100	-28.64	20230627	24100	15.77	20231004	0.10	N	003800	1000	110 억		244065	N	N	0	N	00	N
58	20240522	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27900	250	2	0.90	51305800	1853	35.53	27950	28000	27550	35900	19400	27650	27687.97	2.20	0	-59	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3094	6.02	0.47	12	0.02	4637.00	59160.00	39100	20230627	-28.64	24100	20231004	15.77	28700	-2.79	20240521	25200	10.71	20240129	39100	-28.64	20230627	24100	15.77	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
59	20240522	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27700	50	2	0.18	41665300	1506	28.87	27950	27950	27550	35900	19400	27650	27666.20	2.20	0	65	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3072	5.97	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.16	24100	20231004	14.94	28700	-3.48	20240521	25200	9.92	20240129	39100	-29.16	20230627	24100	14.94	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
60	20240522	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27700	50	2	0.18	38678550	1398	26.80	27950	27950	27550	35900	19400	27650	27667.06	2.20	0	76	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3072	5.97	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.16	24100	20231004	14.94	28700	-3.48	20240521	25200	9.92	20240129	39100	-29.16	20230627	24100	14.94	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
61	20240522	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27650	0	3	0.00	34358350	1242	23.81	27950	27950	27550	35900	19400	27650	27663.73	2.20	0	47	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3066	5.96	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.28	24100	20231004	14.73	28700	-3.66	20240521	25200	9.72	20240129	39100	-29.28	20230627	24100	14.73	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
62	20240522	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	-50	5	-0.18	34303000	1240	23.77	27950	27950	27550	35900	19400	27650	27663.71	2.20	0	47	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3061	5.95	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	28700	-3.83	20240521	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
63	20240522	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	-50	5	-0.18	25331300	915	17.54	27950	27950	27600	35900	19400	27650	27684.48	2.20	0	13	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3061	5.95	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	28700	-3.83	20240521	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
64	20240522	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27700	50	2	0.18	23561150	851	16.32	27950	27950	27600	35900	19400	27650	27686.43	2.20	0	-2	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3072	5.97	0.47	12	0.01	4637.00	59160.00	39100	20230627	-29.16	24100	20231004	14.94	28700	-3.48	20240521	25200	9.92	20240129	39100	-29.16	20230627	24100	14.94	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
65	20240522	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27900	250	2	0.90	419200	15	0.29	27950	27950	27900	35900	19400	27650	27946.67	2.20	0	-6	29216	28432	27916	27132	26616	28175	26875	111	8250	1000	19900	50	1	11090000	3094	6.02	0.47	12	0.00	4637.00	59160.00	39100	20230627	-28.64	24100	20231004	15.77	28700	-2.79	20240521	25200	10.71	20240129	39100	-28.64	20230627	24100	15.77	20231004	0.10	N	003800	1000	110 억		244129	N	N	0	N	00	N
66	20240521	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27650	-250	5	-0.90	144646600	5216	120.41	28250	28700	27400	36250	19550	27900	27731.33	2.20	0	-214	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3066	5.96	0.47	12	0.05	4637.00	59160.00	39100	20230627	-29.28	24100	20231004	14.73	28700	-3.66	20240521	25200	9.72	20240129	39100	-29.28	20230627	24100	14.73	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
67	20240521	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	-300	5	-1.08	138302400	4986	115.10	28250	28700	27400	36250	19550	27900	27738.15	2.20	0	-154	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3061	5.95	0.47	12	0.04	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	28700	-3.83	20240521	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
68	20240521	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	-300	5	-1.08	125062100	4506	104.02	28250	28700	27400	36250	19550	27900	27754.57	2.20	0	15	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3061	5.95	0.47	12	0.04	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	28700	-3.83	20240521	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
69	20240521	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27500	-400	5	-1.43	122698100	4420	102.03	28250	28700	27400	36250	19550	27900	27759.75	2.20	0	35	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3050	5.93	0.46	12	0.04	4637.00	59160.00	39100	20230627	-29.67	24100	20231004	14.11	28700	-4.18	20240521	25200	9.13	20240129	39100	-29.67	20230627	24100	14.11	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
70	20240521	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27550	-350	5	-1.25	97637000	3509	81.00	28250	28700	27400	36250	19550	27900	27824.74	2.20	0	68	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3055	5.94	0.47	12	0.03	4637.00	59160.00	39100	20230627	-29.54	24100	20231004	14.32	28700	-4.01	20240521	25200	9.33	20240129	39100	-29.54	20230627	24100	14.32	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
71	20240521	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27700	-200	5	-0.72	81972150	2940	67.87	28250	28700	27400	36250	19550	27900	27881.68	2.20	0	142	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3072	5.97	0.47	12	0.03	4637.00	59160.00	39100	20230627	-29.16	24100	20231004	14.94	28700	-3.48	20240521	25200	9.92	20240129	39100	-29.16	20230627	24100	14.94	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
72	20240521	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27800	-100	5	-0.36	77866300	2792	64.45	28250	28700	27400	36250	19550	27900	27889.08	2.20	0	187	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3083	6.00	0.47	12	0.03	4637.00	59160.00	39100	20230627	-28.90	24100	20231004	15.35	28700	-3.14	20240521	25200	10.32	20240129	39100	-28.90	20230627	24100	15.35	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
73	20240521	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27900	0	3	0.00	2666900	95	2.19	28250	28250	27900	36250	19550	27900	28072.63	2.20	0	-36	28400	28150	27800	27550	27200	27975	27375	111	8350	1000	20080	50	1	11090000	3094	6.02	0.47	12	0.00	4637.00	59160.00	39100	20230627	-28.64	24100	20231004	15.77	28250	-1.24	20240521	25200	10.71	20240129	39100	-28.64	20230627	24100	15.77	20231004	0.10	N	003800	1000	110 억		244319	N	N	0	N	00	N
74	20240517	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27900	300	2	1.09	184587450	6670	141.82	27300	28150	27100	35850	19350	27600	27674.21	2.23	0	-1855	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3094	6.02	0.47	12	0.06	4637.00	59160.00	39100	20230627	-28.64	24100	20231004	15.77	28150	-0.89	20240517	25200	10.71	20240129	39100	-28.64	20230627	24100	15.77	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
75	20240517	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27800	200	2	0.72	141815250	5141	109.31	27300	28000	27100	35850	19350	27600	27585.15	2.23	0	-937	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3083	6.00	0.47	12	0.05	4637.00	59160.00	39100	20230627	-28.90	24100	20231004	15.35	28000	-0.71	20240517	25200	10.32	20240129	39100	-28.90	20230627	24100	15.35	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
76	20240517	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27850	250	2	0.91	122170750	4436	94.32	27300	28000	27100	35850	19350	27600	27540.75	2.23	0	-627	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3089	6.01	0.47	12	0.04	4637.00	59160.00	39100	20230627	-28.77	24100	20231004	15.56	28000	-0.54	20240517	25200	10.52	20240129	39100	-28.77	20230627	24100	15.56	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
77	20240517	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27450	-150	5	-0.54	90721750	3307	70.32	27300	27800	27100	35850	19350	27600	27433.25	2.23	0	-331	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3044	5.92	0.46	12	0.03	4637.00	59160.00	39100	20230627	-29.80	24100	20231004	13.90	27800	-1.26	20240517	25200	8.93	20240129	39100	-29.80	20230627	24100	13.90	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
78	20240517	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27300	-300	5	-1.09	56597850	2073	44.08	27300	27600	27100	35850	19350	27600	27302.39	2.23	0	-281	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3028	5.89	0.46	12	0.02	4637.00	59160.00	39100	20230627	-30.18	24100	20231004	13.28	27750	-1.62	20240514	25200	8.33	20240129	39100	-30.18	20230627	24100	13.28	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
79	20240517	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27350	-250	5	-0.91	48639650	1782	37.89	27300	27600	27100	35850	19350	27600	27294.98	2.23	0	-129	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3033	5.90	0.46	12	0.02	4637.00	59160.00	39100	20230627	-30.05	24100	20231004	13.49	27750	-1.44	20240514	25200	8.53	20240129	39100	-30.05	20230627	24100	13.49	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
80	20240517	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27350	-250	5	-0.91	36749600	1347	28.64	27300	27600	27100	35850	19350	27600	27282.55	2.23	0	150	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3033	5.90	0.46	12	0.01	4637.00	59160.00	39100	20230627	-30.05	24100	20231004	13.49	27750	-1.44	20240514	25200	8.53	20240129	39100	-30.05	20230627	24100	13.49	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
81	20240517	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	0	3	0.00	1221950	45	0.96	27300	27600	27100	35850	19350	27600	27154.44	2.23	0	0	28033	27816	27533	27316	27033	27675	27175	111	8250	1000	19870	50	1	11090000	3061	5.95	0.47	12	0.00	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	27750	-0.54	20240514	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.09	N	003800	1000	110 억		247489	N	N	0	N	00	N
82	20240516	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	400	2	1.47	129339900	4702	32.52	27700	27750	27250	35350	19050	27200	27507.32	2.23	0	-343	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3061	5.95	0.47	12	0.04	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	27750	0.00	20240514	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
83	20240516	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27600	400	2	1.47	122899900	4467	30.89	27700	27750	27250	35350	19050	27200	27512.85	2.23	0	-383	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3061	5.95	0.47	12	0.04	4637.00	59160.00	39100	20230627	-29.41	24100	20231004	14.52	27750	0.00	20240514	25200	9.52	20240129	39100	-29.41	20230627	24100	14.52	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
84	20240516	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27550	350	2	1.29	106496400	3870	26.77	27700	27750	27250	35350	19050	27200	27518.45	2.23	0	-388	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3055	5.94	0.47	12	0.03	4637.00	59160.00	39100	20230627	-29.54	24100	20231004	14.32	27750	0.00	20240514	25200	9.33	20240129	39100	-29.54	20230627	24100	14.32	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
85	20240516	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27350	150	2	0.55	102043900	3708	25.64	27700	27750	27250	35350	19050	27200	27519.93	2.23	0	-386	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3033	5.90	0.46	12	0.03	4637.00	59160.00	39100	20230627	-30.05	24100	20231004	13.49	27750	0.00	20240514	25200	8.53	20240129	39100	-30.05	20230627	24100	13.49	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
86	20240516	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27350	150	2	0.55	90600550	3290	22.75	27700	27750	27250	35350	19050	27200	27538.16	2.23	0	-452	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3033	5.90	0.46	12	0.03	4637.00	59160.00	39100	20230627	-30.05	24100	20231004	13.49	27750	0.00	20240514	25200	8.53	20240129	39100	-30.05	20230627	24100	13.49	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
87	20240516	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27350	150	2	0.55	84305850	3060	21.16	27700	27750	27250	35350	19050	27200	27550.93	2.23	0	-461	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3033	5.90	0.46	12	0.03	4637.00	59160.00	39100	20230627	-30.05	24100	20231004	13.49	27750	0.00	20240514	25200	8.53	20240129	39100	-30.05	20230627	24100	13.49	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
88	20240516	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27700	500	2	1.84	67060950	2437	16.85	27700	27700	27350	35350	19050	27200	27517.83	2.23	0	-125	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3072	5.97	0.47	12	0.02	4637.00	59160.00	39100	20230627	-29.16	24100	20231004	14.94	27750	-0.18	20240514	25200	9.92	20240129	39100	-29.16	20230627	24100	14.94	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
89	20240516	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27400	200	2	0.74	16487300	597	4.13	27700	27700	27400	35350	19050	27200	27616.92	2.23	0	-14	28600	27900	27050	26350	25500	28250	26700	111	8150	1000	19580	50	1	11090000	3039	5.91	0.46	12	0.01	4637.00	59160.00	39100	20230627	-29.92	24100	20231004	13.69	27750	-1.26	20240514	25200	8.73	20240129	39100	-29.92	20230627	24100	13.69	20231004	0.09	N	003800	1000	110 억		247818	N	N	0	N	00	N
90	20240514	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	850	2	3.23	391877450	14459	953.13	26450	27750	26200	34250	18450	26350	27102.67	2.27	0	-3602	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	3016	5.87	0.46	12	0.13	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	27750	-1.98	20240514	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
91	20240514	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	850	2	3.23	354315500	13076	861.96	26450	27750	26200	34250	18450	26350	27096.63	2.27	0	-2553	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	3016	5.87	0.46	12	0.12	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	27750	-1.98	20240514	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
92	20240514	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	850	2	3.23	321935600	11884	783.39	26450	27750	26200	34250	18450	26350	27089.84	2.27	0	-2181	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	3016	5.87	0.46	12	0.11	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	27750	-1.98	20240514	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
93	20240514	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	650	2	2.47	305742450	11288	744.10	26450	27750	26200	34250	18450	26350	27085.62	2.27	0	-1879	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	2994	5.82	0.46	12	0.10	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	27750	-2.70	20240514	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
94	20240514	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26950	600	2	2.28	295935200	10926	720.24	26450	27750	26200	34250	18450	26350	27085.41	2.27	0	-1777	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	2989	5.81	0.46	12	0.10	4637.00	59160.00	39100	20230627	-31.07	24100	20231004	11.83	27750	-2.88	20240514	25200	6.94	20240129	39100	-31.07	20230627	24100	11.83	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
95	20240514	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27200	850	2	3.23	231233800	8545	563.28	26450	27750	26200	34250	18450	26350	27060.71	2.27	0	-1456	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	3016	5.87	0.46	12	0.08	4637.00	59160.00	39100	20230627	-30.43	24100	20231004	12.86	27750	-1.98	20240514	25200	7.94	20240129	39100	-30.43	20230627	24100	12.86	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
96	20240514	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	27000	650	2	2.47	187220700	6933	457.02	26450	27750	26200	34250	18450	26350	27004.28	2.27	0	-1058	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	2994	5.82	0.46	12	0.06	4637.00	59160.00	39100	20230627	-30.95	24100	20231004	12.03	27750	-2.70	20240514	25200	7.14	20240129	39100	-30.95	20230627	24100	12.03	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
97	20240514	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	0	0	0.00	0	0	0	34250	18450	26350	0.00	2.27	0	0	26583	26466	26283	26166	25983	26500	26200	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		251434	N	N	0	N	00	N
98	20240513	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	39845450	1517	175.78	26350	26400	26100	34250	18450	26350	26265.95	2.27	0	-441	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
99	20240513	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	37979550	1446	167.56	26350	26350	26100	34250	18450	26350	26265.25	2.27	0	-423	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
100	20240513	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	34776850	1324	153.42	26350	26350	26100	34250	18450	26350	26266.50	2.27	0	-419	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
101	20240513	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	31616150	1204	139.51	26350	26350	26100	34250	18450	26350	26259.26	2.27	0	-367	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
102	20240513	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	31194750	1188	137.66	26350	26350	26100	34250	18450	26350	26258.21	2.27	0	-351	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
103	20240513	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	28937050	1102	127.69	26350	26350	26100	34250	18450	26350	26258.67	2.27	0	-355	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
104	20240513	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-150	5	-0.57	2697800	103	11.94	26350	26350	26100	34250	18450	26350	26192.23	2.27	0	9	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
105	20240513	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	158100	6	0.70	26350	26350	26350	34250	18450	26350	26350.00	2.27	0	0	26583	26466	26333	26216	26083	26400	26150	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		251875	N	N	0	N	00	N
106	20240510	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	22646950	862	65.45	26450	26450	26200	34300	18500	26400	26272.56	2.27	0	-316	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
107	20240510	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-100	5	-0.38	9842200	374	28.40	26450	26450	26200	34300	18500	26400	26316.04	2.27	0	-35	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
108	20240510	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	7842800	298	22.63	26450	26450	26200	34300	18500	26400	26318.12	2.27	0	-35	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
109	20240510	130141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	6291450	239	18.15	26450	26450	26200	34300	18500	26400	26324.06	2.27	0	-35	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
110	20240510	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-200	5	-0.76	6159700	234	17.77	26450	26450	26200	34300	18500	26400	26323.50	2.27	0	-35	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
111	20240510	110140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	4613400	175	13.29	26450	26450	26300	34300	18500	26400	26362.29	2.27	0	-87	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
112	20240510	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	4560550	173	13.14	26450	26450	26300	34300	18500	26400	26361.56	2.27	0	-87	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
113	20240510	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	50	2	0.19	26450	1	0.08	26450	26450	26450	34300	18500	26400	26450.00	2.27	0	0	26633	26516	26333	26216	26033	26425	26125	111	7900	1000	19000	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		252191	N	N	0	N	00	N
114	20240509	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	34632150	1317	472.04	26450	26450	26150	34150	18450	26300	26296.16	2.28	0	-307	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
115	20240509	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	31467100	1197	429.03	26450	26450	26150	34150	18450	26300	26288.30	2.28	0	-229	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
116	20240509	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	28784450	1095	392.47	26450	26450	26150	34150	18450	26300	26287.17	2.28	0	-331	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2933	5.70	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
117	20240509	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	10012350	381	136.56	26450	26450	26200	34150	18450	26300	26279.13	2.28	0	20	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
118	20240509	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	8010400	305	109.32	26450	26450	26200	34150	18450	26300	26263.61	2.28	0	34	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
119	20240509	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	6646300	253	90.68	26450	26450	26200	34150	18450	26300	26269.96	2.28	0	24	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
120	20240509	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	580900	22	7.89	26450	26450	26400	34150	18450	26300	26404.55	2.28	0	-17	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
121	20240509	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	52900	2	0.72	26450	26450	26450	34150	18450	26300	26450.00	2.28	0	0	26633	26466	26333	26166	26033	26400	26100	111	7850	1000	18930	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		252498	N	N	0	N	00	N
122	20240508	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-100	5	-0.38	7353350	279	10.23	26400	26500	26200	34300	18500	26400	26356.09	2.28	0	-62	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
123	20240508	150141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	5591000	212	7.78	26400	26500	26200	34300	18500	26400	26372.64	2.28	0	-40	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
124	20240508	140140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-100	5	-0.38	5406700	205	7.52	26400	26500	26200	34300	18500	26400	26374.15	2.28	0	-33	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
125	20240508	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	5274800	200	7.34	26400	26500	26200	34300	18500	26400	26374.00	2.28	0	-29	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
126	20240508	120140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	4879500	185	6.79	26400	26500	26200	34300	18500	26400	26375.68	2.28	0	-31	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
127	20240508	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	4747650	180	6.60	26400	26500	26200	34300	18500	26400	26375.83	2.28	0	-29	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
128	20240508	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	1156900	44	1.61	26400	26400	26200	34300	18500	26400	26293.18	2.28	0	6	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
129	20240508	090140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	237600	9	0.33	26400	26400	26400	34300	18500	26400	26400.00	2.28	0	0	26566	26482	26316	26232	26066	26525	26275	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		252560	N	N	0	N	00	N
130	20240503	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	47383150	1799	104.59	26300	26400	26150	34150	18450	26300	26338.60	2.29	0	-347	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
131	20240503	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	44200950	1678	97.56	26300	26400	26150	34150	18450	26300	26341.45	2.29	0	-294	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
132	20240503	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	40910850	1553	90.29	26300	26400	26150	34150	18450	26300	26343.11	2.29	0	-233	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
133	20240503	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	25813450	979	56.92	26300	26400	26150	34150	18450	26300	26367.16	2.29	0	-237	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
134	20240503	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	9868050	375	21.80	26300	26400	26150	34150	18450	26300	26314.80	2.29	0	-233	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
135	20240503	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	5886650	224	13.02	26300	26300	26150	34150	18450	26300	26279.69	2.29	0	-159	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
136	20240503	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	5545100	211	12.27	26300	26300	26150	34150	18450	26300	26280.09	2.29	0	-156	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
137	20240503	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	0	0	0.00	0	0	0	34150	18450	26300	0.00	2.29	0	0	26533	26416	26283	26166	26033	26350	26100	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		253544	N	N	0	N	00	N
138	20240502	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	45177900	1720	190.90	26350	26400	26150	34250	18450	26350	26266.22	2.29	0	-558	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
139	20240502	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	39287400	1496	166.04	26350	26400	26150	34250	18450	26350	26261.63	2.29	0	-401	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
140	20240502	140141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	36288750	1382	153.39	26350	26400	26150	34250	18450	26350	26258.14	2.29	0	-348	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
141	20240502	130141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	34474100	1313	145.73	26350	26400	26150	34250	18450	26350	26255.98	2.29	0	-321	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
142	20240502	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	-200	5	-0.76	28803300	1097	121.75	26350	26400	26150	34250	18450	26350	26256.43	2.29	0	-193	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
143	20240502	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	9313600	354	39.29	26350	26400	26150	34250	18450	26350	26309.60	2.29	0	-180	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
144	20240502	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	3895050	148	16.43	26350	26400	26150	34250	18450	26350	26317.91	2.29	0	-26	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2928	5.69	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.48	24100	20231004	9.54	27450	-3.83	20240214	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N
145	20240502	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	0	0	0.00	0	0	0	34250	18450	26350	0.00	2.29	0	0	26683	26516	26333	26166	25983	26600	26250	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254102	N	N	0	N	00	N