KissMeData/263920/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1237	12	2	0.98	223390057	178203	282.67	1220	1277	1219	1592	858	1225	1253.57	0.58	4899	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	607	5.89	1.50	12	0.36	210.00	826.00	1519	20230524	-18.56	1000	20230727	23.70	1329	-6.92	20240516	1032	19.86	20240313	1500	-17.53	20230828	1000	23.70	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
3	20240531	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1246	21	2	1.71	219531103	175084	277.72	1220	1277	1219	1592	858	1225	1253.86	0.58	4915	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	611	5.93	1.51	12	0.36	210.00	826.00	1519	20230524	-17.97	1000	20230727	24.60	1329	-6.25	20240516	1032	20.74	20240313	1500	-16.93	20230828	1000	24.60	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
4	20240531	141109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1252	27	2	2.20	190606671	151718	240.66	1220	1277	1219	1592	858	1225	1256.32	0.58	322	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	614	5.96	1.52	12	0.31	210.00	826.00	1519	20230524	-17.58	1000	20230727	25.20	1329	-5.79	20240516	1032	21.32	20240313	1500	-16.53	20230828	1000	25.20	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
5	20240531	131113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1247	22	2	1.80	118917945	95062	150.79	1220	1276	1219	1592	858	1225	1250.95	0.58	-9500	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	612	5.94	1.51	12	0.19	210.00	826.00	1519	20230524	-17.91	1000	20230727	24.70	1329	-6.17	20240516	1032	20.83	20240313	1500	-16.87	20230828	1000	24.70	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
6	20240531	121114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1249	24	2	1.96	102922082	82262	130.49	1220	1276	1219	1592	858	1225	1251.15	0.58	-9261	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	613	5.95	1.51	12	0.17	210.00	826.00	1519	20230524	-17.77	1000	20230727	24.90	1329	-6.02	20240516	1032	21.03	20240313	1500	-16.73	20230828	1000	24.90	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
7	20240531	111112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1257	32	2	2.61	90466323	72331	114.73	1220	1276	1219	1592	858	1225	1250.73	0.58	-9744	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	616	5.99	1.52	12	0.15	210.00	826.00	1519	20230524	-17.25	1000	20230727	25.70	1329	-5.42	20240516	1032	21.80	20240313	1500	-16.20	20230828	1000	25.70	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
8	20240531	101109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1254	29	2	2.37	57332979	45963	72.91	1220	1276	1219	1592	858	1225	1247.37	0.58	-2767	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	615	5.97	1.52	12	0.09	210.00	826.00	1519	20230524	-17.45	1000	20230727	25.40	1329	-5.64	20240516	1032	21.51	20240313	1500	-16.40	20230828	1000	25.40	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
9	20240531	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1230	5	2	0.41	5603532	4576	7.26	1220	1235	1219	1592	858	1225	1224.55	0.58	2154	1253	1238	1224	1209	1195	1246	1217	245	367	500	850	1	1	49045134	603	5.86	1.49	12	0.01	210.00	826.00	1519	20230524	-19.03	1000	20230727	23.00	1329	-7.45	20240516	1032	19.19	20240313	1500	-18.00	20230828	1000	23.00	20230727	0.18	N	263920	500	245 억	283427	N	N	N	N
10	20240530	161107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1225	-5	5	-0.41	76944774	63043	32.66	1212	1239	1210	1599	861	1230	1220.46	0.57	2525	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	601	5.83	1.48	12	0.13	210.00	826.00	1541	20230523	-20.51	1000	20230727	22.50	1329	-7.83	20240516	1032	18.70	20240313	1500	-18.33	20230828	1000	22.50	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
11	20240530	151107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1219	-11	5	-0.89	69854011	57254	29.66	1212	1239	1210	1599	861	1230	1220.07	0.57	5705	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	598	5.80	1.48	12	0.12	210.00	826.00	1541	20230523	-20.90	1000	20230727	21.90	1329	-8.28	20240516	1032	18.12	20240313	1500	-18.73	20230828	1000	21.90	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
12	20240530	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1218	-12	5	-0.98	60967893	49960	25.88	1212	1239	1210	1599	861	1230	1220.33	0.57	3942	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	597	5.80	1.47	12	0.10	210.00	826.00	1541	20230523	-20.96	1000	20230727	21.80	1329	-8.35	20240516	1032	18.02	20240313	1500	-18.80	20230828	1000	21.80	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
13	20240530	131108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1227	-3	5	-0.24	54922703	45007	23.32	1212	1239	1210	1599	861	1230	1220.31	0.57	5253	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	602	5.84	1.49	12	0.09	210.00	826.00	1541	20230523	-20.38	1000	20230727	22.70	1329	-7.67	20240516	1032	18.90	20240313	1500	-18.20	20230828	1000	22.70	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
14	20240530	121105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1225	-5	5	-0.41	49558376	40633	21.05	1212	1239	1210	1599	861	1230	1219.66	0.57	6033	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	601	5.83	1.48	12	0.08	210.00	826.00	1541	20230523	-20.51	1000	20230727	22.50	1329	-7.83	20240516	1032	18.70	20240313	1500	-18.33	20230828	1000	22.50	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
15	20240530	111107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1232	2	2	0.16	40391942	33157	17.18	1212	1239	1210	1599	861	1230	1218.20	0.57	5091	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	604	5.87	1.49	12	0.07	210.00	826.00	1541	20230523	-20.05	1000	20230727	23.20	1329	-7.30	20240516	1032	19.38	20240313	1500	-17.87	20230828	1000	23.20	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
16	20240530	101110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1212	-18	5	-1.46	30624771	25196	13.05	1212	1228	1210	1599	861	1230	1215.46	0.57	5201	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	594	5.77	1.47	12	0.05	210.00	826.00	1541	20230523	-21.35	1000	20230727	21.20	1329	-8.80	20240516	1032	17.44	20240313	1500	-19.20	20230828	1000	21.20	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
17	20240530	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1216	-14	5	-1.14	10943482	9008	4.67	1212	1228	1210	1599	861	1230	1214.86	0.57	3105	1306	1268	1239	1201	1172	1253	1186	245	369	500	860	1	1	49045134	596	5.79	1.47	12	0.02	210.00	826.00	1541	20230523	-21.09	1000	20230727	21.60	1329	-8.50	20240516	1032	17.83	20240313	1500	-18.93	20230828	1000	21.60	20230727	0.19	N	263920	500	245 억	280887	N	N	N	N
18	20240529	161058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1230	-36	5	-2.84	238450102	192589	123.79	1277	1277	1210	1645	887	1266	1238.18	0.58	-3007	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	603	5.86	1.49	12	0.39	210.00	826.00	1542	20230522	-20.23	1000	20230727	23.00	1329	-7.45	20240516	1032	19.19	20240313	1500	-18.00	20230828	1000	23.00	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
19	20240529	151057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1226	-40	5	-3.16	227702575	183839	118.16	1277	1277	1210	1645	887	1266	1238.60	0.58	-4787	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	601	5.84	1.48	12	0.37	210.00	826.00	1542	20230522	-20.49	1000	20230727	22.60	1329	-7.75	20240516	1032	18.80	20240313	1500	-18.27	20230828	1000	22.60	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
20	20240529	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1231	-35	5	-2.76	216872445	175049	112.51	1277	1277	1210	1645	887	1266	1238.92	0.58	-2727	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	604	5.86	1.49	12	0.36	210.00	826.00	1542	20230522	-20.17	1000	20230727	23.10	1329	-7.37	20240516	1032	19.28	20240313	1500	-17.93	20230828	1000	23.10	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
21	20240529	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1229	-37	5	-2.92	208209424	168003	107.98	1277	1277	1210	1645	887	1266	1239.32	0.58	-1519	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	603	5.85	1.49	12	0.34	210.00	826.00	1542	20230522	-20.30	1000	20230727	22.90	1329	-7.52	20240516	1032	19.09	20240313	1500	-18.07	20230828	1000	22.90	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
22	20240529	121059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1222	-44	5	-3.48	197570800	159318	102.40	1277	1277	1210	1645	887	1266	1240.10	0.58	-214	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	599	5.82	1.48	12	0.32	210.00	826.00	1542	20230522	-20.75	1000	20230727	22.20	1329	-8.05	20240516	1032	18.41	20240313	1500	-18.53	20230828	1000	22.20	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
23	20240529	111100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1234	-32	5	-2.53	152854296	122786	78.92	1277	1277	1233	1645	887	1266	1244.88	0.58	-3313	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	605	5.88	1.49	12	0.25	210.00	826.00	1542	20230522	-19.97	1000	20230727	23.40	1329	-7.15	20240516	1032	19.57	20240313	1500	-17.73	20230828	1000	23.40	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
24	20240529	101053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1234	-32	5	-2.53	117380243	94072	60.46	1277	1277	1234	1645	887	1266	1247.77	0.58	-4793	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	605	5.88	1.49	12	0.19	210.00	826.00	1542	20230522	-19.97	1000	20230727	23.40	1329	-7.15	20240516	1032	19.57	20240313	1500	-17.73	20230828	1000	23.40	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
25	20240529	091054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1244	-22	5	-1.74	32600847	25976	16.70	1277	1277	1240	1645	887	1266	1255.04	0.58	-2697	1309	1287	1272	1250	1235	1298	1261	245	379	500	880	1	1	49045134	610	5.92	1.51	12	0.05	210.00	826.00	1542	20230522	-19.33	1000	20230727	24.40	1329	-6.40	20240516	1032	20.54	20240313	1500	-17.07	20230828	1000	24.40	20230727	0.20	N	263920	500	245 억	283878	N	N	N	N
26	20240528	161050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1266	-20	5	-1.56	195860607	154583	59.81	1265	1294	1257	1671	901	1286	1267.03	0.57	5176	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	621	6.03	1.53	12	0.32	210.00	826.00	1622	20230519	-21.95	1000	20230727	26.60	1329	-4.74	20240516	1032	22.67	20240313	1500	-15.60	20230828	1000	26.60	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
27	20240528	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1265	-21	5	-1.63	188804544	149003	57.66	1265	1294	1257	1671	901	1286	1267.12	0.57	4899	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	620	6.02	1.53	12	0.30	210.00	826.00	1622	20230519	-22.01	1000	20230727	26.50	1329	-4.82	20240516	1032	22.58	20240313	1500	-15.67	20230828	1000	26.50	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
28	20240528	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1257	-29	5	-2.26	180501386	142421	55.11	1265	1294	1257	1671	901	1286	1267.38	0.57	6771	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	616	5.99	1.52	12	0.29	210.00	826.00	1622	20230519	-22.50	1000	20230727	25.70	1329	-5.42	20240516	1032	21.80	20240313	1500	-16.20	20230828	1000	25.70	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
29	20240528	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1266	-20	5	-1.56	143706435	113202	43.80	1265	1294	1257	1671	901	1286	1269.47	0.57	6677	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	621	6.03	1.53	12	0.23	210.00	826.00	1622	20230519	-21.95	1000	20230727	26.60	1329	-4.74	20240516	1032	22.67	20240313	1500	-15.60	20230828	1000	26.60	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
30	20240528	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1268	-18	5	-1.40	126673217	99681	38.57	1265	1294	1257	1671	901	1286	1270.79	0.57	6571	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	622	6.04	1.54	12	0.20	210.00	826.00	1622	20230519	-21.82	1000	20230727	26.80	1329	-4.59	20240516	1032	22.87	20240313	1500	-15.47	20230828	1000	26.80	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
31	20240528	111035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1267	-19	5	-1.48	109910047	86423	33.44	1265	1294	1257	1671	901	1286	1271.77	0.57	8727	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	621	6.03	1.53	12	0.18	210.00	826.00	1622	20230519	-21.89	1000	20230727	26.70	1329	-4.67	20240516	1032	22.77	20240313	1500	-15.53	20230828	1000	26.70	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
32	20240528	101051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1263	-23	5	-1.79	77362815	60660	23.47	1265	1294	1263	1671	901	1286	1275.35	0.57	8104	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	619	6.01	1.53	12	0.12	210.00	826.00	1622	20230519	-22.13	1000	20230727	26.30	1329	-4.97	20240516	1032	22.38	20240313	1500	-15.80	20230828	1000	26.30	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
33	20240528	091054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1280	-6	5	-0.47	12879793	10004	3.87	1265	1294	1265	1671	901	1286	1287.46	0.57	-3225	1332	1309	1280	1257	1228	1294	1242	245	385	500	900	1	1	49045134	628	6.10	1.55	12	0.02	210.00	826.00	1622	20230519	-21.09	1000	20230727	28.00	1329	-3.69	20240516	1032	24.03	20240313	1500	-14.67	20230828	1000	28.00	20230727	0.18	N	263920	500	245 억	278302	N	N	N	N
34	20240527	161037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1286	-16	5	-1.23	329391780	257436	55.06	1303	1303	1251	1692	912	1302	1279.51	0.67	-49085	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	631	6.12	1.56	12	0.52	210.00	826.00	1760	20230518	-26.93	1000	20230727	28.60	1329	-3.24	20240516	1032	24.61	20240313	1500	-14.27	20230828	1000	28.60	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
35	20240527	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1288	-14	5	-1.08	322862194	252348	53.97	1303	1303	1251	1692	912	1302	1279.43	0.67	-47819	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	632	6.13	1.56	12	0.51	210.00	826.00	1760	20230518	-26.82	1000	20230727	28.80	1329	-3.09	20240516	1032	24.81	20240313	1500	-14.13	20230828	1000	28.80	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
36	20240527	141050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1285	-17	5	-1.31	302784433	236664	50.62	1303	1303	1251	1692	912	1302	1279.39	0.67	-41877	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	630	6.12	1.56	12	0.48	210.00	826.00	1760	20230518	-26.99	1000	20230727	28.50	1329	-3.31	20240516	1032	24.52	20240313	1500	-14.33	20230828	1000	28.50	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
37	20240527	131050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1274	-28	5	-2.15	286009571	223528	47.81	1303	1303	1251	1692	912	1302	1279.52	0.67	-38021	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	625	6.07	1.54	12	0.46	210.00	826.00	1760	20230518	-27.61	1000	20230727	27.40	1329	-4.14	20240516	1032	23.45	20240313	1500	-15.07	20230828	1000	27.40	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
38	20240527	121049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1268	-34	5	-2.61	269942515	210883	45.10	1303	1303	1251	1692	912	1302	1280.06	0.67	-36815	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	622	6.04	1.54	12	0.43	210.00	826.00	1760	20230518	-27.95	1000	20230727	26.80	1329	-4.59	20240516	1032	22.87	20240313	1500	-15.47	20230828	1000	26.80	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
39	20240527	111049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1279	-23	5	-1.77	208250962	162193	34.69	1303	1303	1270	1692	912	1302	1283.97	0.67	-24468	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	627	6.09	1.55	12	0.33	210.00	826.00	1760	20230518	-27.33	1000	20230727	27.90	1329	-3.76	20240516	1032	23.93	20240313	1500	-14.73	20230828	1000	27.90	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
40	20240527	101047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1290	-12	5	-0.92	159503477	123994	26.52	1303	1303	1276	1692	912	1302	1286.38	0.67	-5996	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	633	6.14	1.56	12	0.25	210.00	826.00	1760	20230518	-26.70	1000	20230727	29.00	1329	-2.93	20240516	1032	25.00	20240313	1500	-14.00	20230828	1000	29.00	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
41	20240527	091049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1287	-15	5	-1.15	59074447	45656	9.76	1303	1303	1283	1692	912	1302	1293.90	0.67	-6669	1369	1335	1268	1234	1167	1352	1251	245	390	500	910	1	1	49045134	631	6.13	1.56	12	0.09	210.00	826.00	1760	20230518	-26.88	1000	20230727	28.70	1329	-3.16	20240516	1032	24.71	20240313	1500	-14.20	20230828	1000	28.70	20230727	0.18	N	263920	500	245 억	327011	N	N	N	N
42	20240524	160949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1302	87	2	7.16	578107610	457077	253.10	1215	1302	1201	1579	851	1215	1264.78	0.66	4581	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	639	6.20	1.58	12	0.93	210.00	826.00	1760	20230518	-26.02	1000	20230727	30.20	1329	-2.03	20240516	1032	26.16	20240313	1519	-14.29	20230524	1000	30.20	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
43	20240524	150950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1284	69	2	5.68	372076978	298342	165.20	1215	1294	1201	1579	851	1215	1247.15	0.66	-2324	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	630	6.11	1.55	12	0.61	210.00	826.00	1760	20230518	-27.05	1000	20230727	28.40	1329	-3.39	20240516	1032	24.42	20240313	1519	-15.47	20230524	1000	28.40	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
44	20240524	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1251	36	2	2.96	222991300	181638	100.58	1215	1269	1201	1579	851	1215	1227.67	0.66	11050	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	614	5.96	1.51	12	0.37	210.00	826.00	1760	20230518	-28.92	1000	20230727	25.10	1329	-5.87	20240516	1032	21.22	20240313	1519	-17.64	20230524	1000	25.10	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
45	20240524	130951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1220	5	2	0.41	123982713	102155	56.57	1215	1236	1201	1579	851	1215	1213.67	0.66	9118	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	598	5.81	1.48	12	0.21	210.00	826.00	1760	20230518	-30.68	1000	20230727	22.00	1329	-8.20	20240516	1032	18.22	20240313	1519	-19.68	20230524	1000	22.00	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
46	20240524	120953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1211	-4	5	-0.33	112821263	92990	51.49	1215	1236	1201	1579	851	1215	1213.26	0.66	7564	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	594	5.77	1.47	12	0.19	210.00	826.00	1760	20230518	-31.19	1000	20230727	21.10	1329	-8.88	20240516	1032	17.34	20240313	1519	-20.28	20230524	1000	21.10	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
47	20240524	110950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1201	-14	5	-1.15	82762973	68075	37.70	1215	1236	1201	1579	851	1215	1215.76	0.66	5667	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	589	5.72	1.45	12	0.14	210.00	826.00	1760	20230518	-31.76	1000	20230727	20.10	1329	-9.63	20240516	1032	16.38	20240313	1519	-20.93	20230524	1000	20.10	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
48	20240524	100957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1215	0	3	0.00	53743837	44059	24.40	1215	1236	1211	1579	851	1215	1219.82	0.66	4972	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	596	5.79	1.47	12	0.09	210.00	826.00	1760	20230518	-30.97	1000	20230727	21.50	1329	-8.58	20240516	1032	17.73	20240313	1519	-20.01	20230524	1000	21.50	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
49	20240524	090952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1234	19	2	1.56	8837809	7204	3.99	1215	1236	1213	1579	851	1215	1226.79	0.66	236	1258	1236	1221	1199	1184	1229	1192	245	364	500	850	1	1	49045134	605	5.88	1.49	12	0.01	210.00	826.00	1760	20230518	-29.89	1000	20230727	23.40	1329	-7.15	20240516	1032	19.57	20240313	1519	-18.76	20230524	1000	23.40	20230727	0.18	N	263920	500	245 억	322732	N	N	N	N
50	20240523	160949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1215	-31	5	-2.49	219504624	180440	50.94	1236	1243	1206	1619	873	1246	1216.51	0.65	2544	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	596	5.79	1.47	12	0.37	210.00	826.00	1760	20230518	-30.97	1000	20230727	21.50	1329	-8.58	20240516	1032	17.73	20240313	1541	-21.16	20230523	1000	21.50	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
51	20240523	150952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1212	-34	5	-2.73	193093343	158686	44.80	1236	1243	1206	1619	873	1246	1216.83	0.65	5573	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	594	5.77	1.47	12	0.32	210.00	826.00	1760	20230518	-31.14	1000	20230727	21.20	1329	-8.80	20240516	1032	17.44	20240313	1541	-21.35	20230523	1000	21.20	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
52	20240523	140955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1215	-31	5	-2.49	180281519	148124	41.82	1236	1243	1206	1619	873	1246	1217.10	0.65	7560	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	596	5.79	1.47	12	0.30	210.00	826.00	1760	20230518	-30.97	1000	20230727	21.50	1329	-8.58	20240516	1032	17.73	20240313	1541	-21.16	20230523	1000	21.50	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
53	20240523	130954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1217	-29	5	-2.33	151024158	123920	34.99	1236	1243	1209	1619	873	1246	1218.72	0.65	6175	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	597	5.80	1.47	12	0.25	210.00	826.00	1760	20230518	-30.85	1000	20230727	21.70	1329	-8.43	20240516	1032	17.93	20240313	1541	-21.03	20230523	1000	21.70	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
54	20240523	120950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1217	-29	5	-2.33	125965065	103260	29.15	1236	1243	1209	1619	873	1246	1219.88	0.65	9607	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	597	5.80	1.47	12	0.21	210.00	826.00	1760	20230518	-30.85	1000	20230727	21.70	1329	-8.43	20240516	1032	17.93	20240313	1541	-21.03	20230523	1000	21.70	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
55	20240523	110947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1216	-30	5	-2.41	87580465	71657	20.23	1236	1243	1216	1619	873	1246	1222.22	0.65	8621	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	596	5.79	1.47	12	0.15	210.00	826.00	1760	20230518	-30.91	1000	20230727	21.60	1329	-8.50	20240516	1032	17.83	20240313	1541	-21.09	20230523	1000	21.60	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
56	20240523	100951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1224	-22	5	-1.77	45584017	37232	10.51	1236	1243	1216	1619	873	1246	1224.32	0.65	7447	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	600	5.83	1.48	12	0.08	210.00	826.00	1760	20230518	-30.45	1000	20230727	22.40	1329	-7.90	20240516	1032	18.60	20240313	1541	-20.57	20230523	1000	22.40	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
57	20240523	090955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1230	-16	5	-1.28	4059701	3286	0.93	1236	1243	1230	1619	873	1246	1235.45	0.65	504	1343	1294	1260	1211	1177	1277	1194	245	373	500	870	1	1	49045134	603	5.86	1.49	12	0.01	210.00	826.00	1760	20230518	-30.11	1000	20230727	23.00	1329	-7.45	20240516	1032	19.19	20240313	1541	-20.18	20230523	1000	23.00	20230727	0.18	N	263920	500	245 억	320188	N	N	N	N
58	20240522	160940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1246	-36	5	-2.81	449064635	351954	58.21	1272	1309	1226	1666	898	1282	1275.94	0.72	-33073	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	611	5.93	1.51	12	0.72	210.00	826.00	1760	20230518	-29.20	1000	20230727	24.60	1329	-6.25	20240516	1032	20.74	20240313	1542	-19.20	20230522	1000	24.60	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
59	20240522	150947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1236	-46	5	-3.59	428629441	335490	55.49	1272	1309	1226	1666	898	1282	1277.62	0.72	-28762	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	606	5.89	1.50	12	0.68	210.00	826.00	1760	20230518	-29.77	1000	20230727	23.60	1329	-7.00	20240516	1032	19.77	20240313	1542	-19.84	20230522	1000	23.60	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
60	20240522	140948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1242	-40	5	-3.12	370657930	288489	47.71	1272	1309	1240	1666	898	1282	1284.83	0.72	-27482	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	609	5.91	1.50	12	0.59	210.00	826.00	1760	20230518	-29.43	1000	20230727	24.20	1329	-6.55	20240516	1032	20.35	20240313	1542	-19.46	20230522	1000	24.20	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
61	20240522	130945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1267	-15	5	-1.17	328312406	254606	42.11	1272	1309	1260	1666	898	1282	1289.49	0.72	-26348	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	621	6.03	1.53	12	0.52	210.00	826.00	1760	20230518	-28.01	1000	20230727	26.70	1329	-4.67	20240516	1032	22.77	20240313	1542	-17.83	20230522	1000	26.70	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
62	20240522	121102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1288	6	2	0.47	264725197	204744	33.86	1272	1309	1260	1666	898	1282	1292.96	0.72	-27902	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	632	6.13	1.56	12	0.42	210.00	826.00	1760	20230518	-26.82	1000	20230727	28.80	1329	-3.09	20240516	1032	24.81	20240313	1542	-16.47	20230522	1000	28.80	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
63	20240522	110950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1292	10	2	0.78	187989782	145499	24.06	1272	1309	1260	1666	898	1282	1292.03	0.72	-18264	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	634	6.15	1.56	12	0.30	210.00	826.00	1760	20230518	-26.59	1000	20230727	29.20	1329	-2.78	20240516	1032	25.19	20240313	1542	-16.21	20230522	1000	29.20	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
64	20240522	100946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1302	20	2	1.56	146641695	113575	18.78	1272	1309	1260	1666	898	1282	1291.14	0.72	-11489	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	639	6.20	1.58	12	0.23	210.00	826.00	1760	20230518	-26.02	1000	20230727	30.20	1329	-2.03	20240516	1032	26.16	20240313	1542	-15.56	20230522	1000	30.20	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
65	20240522	090948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1278	-4	5	-0.31	22768842	17936	2.97	1272	1278	1260	1666	898	1282	1269.45	0.72	-2015	1345	1313	1267	1235	1189	1329	1251	245	384	500	890	1	1	49045134	627	6.09	1.55	12	0.04	210.00	826.00	1760	20230518	-27.39	1000	20230727	27.80	1329	-3.84	20240516	1032	23.84	20240313	1542	-17.12	20230522	1000	27.80	20230727	0.18	N	263920	500	245 억	352771	N	N	N	N
66	20240521	160933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1282	54	2	4.40	764799170	603259	285.79	1222	1299	1221	1596	860	1228	1267.78	0.68	20281	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	629	6.10	1.55	12	1.23	210.00	826.00	1760	20230518	-27.16	1000	20230727	28.20	1329	-3.54	20240516	1032	24.22	20240313	1542	-16.86	20230522	1000	28.20	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
67	20240521	150943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1270	42	2	3.42	735162986	580110	274.83	1222	1299	1221	1596	860	1228	1267.28	0.68	22246	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	623	6.05	1.54	12	1.18	210.00	826.00	1760	20230518	-27.84	1000	20230727	27.00	1329	-4.44	20240516	1032	23.06	20240313	1542	-17.64	20230522	1000	27.00	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
68	20240521	140944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1277	49	2	3.99	672157347	530263	251.21	1222	1299	1221	1596	860	1228	1267.59	0.68	25764	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	626	6.08	1.55	12	1.08	210.00	826.00	1760	20230518	-27.44	1000	20230727	27.70	1329	-3.91	20240516	1032	23.74	20240313	1542	-17.19	20230522	1000	27.70	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
69	20240521	130942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1282	54	2	4.40	647773195	511156	242.16	1222	1299	1221	1596	860	1228	1267.27	0.68	28326	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	629	6.10	1.55	12	1.04	210.00	826.00	1760	20230518	-27.16	1000	20230727	28.20	1329	-3.54	20240516	1032	24.22	20240313	1542	-16.86	20230522	1000	28.20	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
70	20240521	120941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1285	57	2	4.64	576649249	455672	215.87	1222	1299	1221	1596	860	1228	1265.49	0.68	21553	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	630	6.12	1.56	12	0.93	210.00	826.00	1760	20230518	-26.99	1000	20230727	28.50	1329	-3.31	20240516	1032	24.52	20240313	1542	-16.67	20230522	1000	28.50	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
71	20240521	110941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1270	42	2	3.42	522253384	413118	195.71	1222	1299	1221	1596	860	1228	1264.17	0.68	16856	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	623	6.05	1.54	12	0.84	210.00	826.00	1760	20230518	-27.84	1000	20230727	27.00	1329	-4.44	20240516	1032	23.06	20240313	1542	-17.64	20230522	1000	27.00	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
72	20240521	100942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1279	51	2	4.15	446427655	353665	167.55	1222	1299	1221	1596	860	1228	1262.29	0.68	5492	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	627	6.09	1.55	12	0.72	210.00	826.00	1760	20230518	-27.33	1000	20230727	27.90	1329	-3.76	20240516	1032	23.93	20240313	1542	-17.06	20230522	1000	27.90	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
73	20240521	090938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1225	-3	5	-0.24	35233759	28781	13.63	1222	1230	1221	1596	860	1228	1224.20	0.68	3054	1247	1237	1218	1208	1189	1242	1213	245	368	500	850	1	1	49045134	601	5.83	1.48	12	0.06	210.00	826.00	1760	20230518	-30.40	1000	20230727	22.50	1329	-7.83	20240516	1032	18.70	20240313	1542	-20.56	20230522	1000	22.50	20230727	0.20	N	263920	500	245 억	332979	N	N	N	N
74	20240517	160944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1219	-33	5	-2.64	859967496	704927	22.65	1260	1297	1190	1627	877	1252	1219.94	0.63	22554	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	598	5.80	1.48	12	1.44	210.00	826.00	1760	20230518	-30.74	1000	20230727	21.90	1329	-8.28	20240516	1032	18.12	20240313	1760	-30.74	20230518	1000	21.90	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
75	20240517	150947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1217	-35	5	-2.80	818088614	670514	21.55	1260	1297	1190	1627	877	1252	1220.09	0.63	24363	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	597	5.80	1.47	12	1.37	210.00	826.00	1760	20230518	-30.85	1000	20230727	21.70	1329	-8.43	20240516	1032	17.93	20240313	1760	-30.85	20230518	1000	21.70	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
76	20240517	140939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1216	-36	5	-2.88	785047332	643345	20.68	1260	1297	1190	1627	877	1252	1220.26	0.63	24413	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	596	5.79	1.47	12	1.31	210.00	826.00	1760	20230518	-30.91	1000	20230727	21.60	1329	-8.50	20240516	1032	17.83	20240313	1760	-30.91	20230518	1000	21.60	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
77	20240517	130931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1203	-49	5	-3.91	735809060	602621	19.37	1260	1297	1190	1627	877	1252	1221.01	0.63	24585	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	590	5.73	1.46	12	1.23	210.00	826.00	1760	20230518	-31.65	1000	20230727	20.30	1329	-9.48	20240516	1032	16.57	20240313	1760	-31.65	20230518	1000	20.30	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
78	20240517	120932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1204	-48	5	-3.83	718907090	588564	18.91	1260	1297	1190	1627	877	1252	1221.46	0.63	25108	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	591	5.73	1.46	12	1.20	210.00	826.00	1760	20230518	-31.59	1000	20230727	20.40	1329	-9.41	20240516	1032	16.67	20240313	1760	-31.59	20230518	1000	20.40	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
79	20240517	110932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1213	-39	5	-3.12	580435516	473148	15.21	1260	1297	1200	1627	877	1252	1226.75	0.63	22917	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	595	5.78	1.47	12	0.96	210.00	826.00	1760	20230518	-31.08	1000	20230727	21.30	1329	-8.73	20240516	1032	17.54	20240313	1760	-31.08	20230518	1000	21.30	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
80	20240517	100927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1214	-38	5	-3.04	520490025	424105	13.63	1260	1297	1200	1627	877	1252	1227.27	0.63	23442	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	595	5.78	1.47	12	0.86	210.00	826.00	1760	20230518	-31.02	1000	20230727	21.40	1329	-8.65	20240516	1032	17.64	20240313	1760	-31.02	20230518	1000	21.40	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
81	20240517	090933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1239	-13	5	-1.04	156440858	124624	4.01	1260	1297	1235	1627	877	1252	1255.30	0.63	-23492	1444	1348	1233	1137	1022	1396	1185	245	375	500	870	1	1	49045134	608	5.90	1.50	12	0.25	210.00	826.00	1760	20230518	-29.60	1000	20230727	23.90	1329	-6.77	20240516	1032	20.06	20240313	1760	-29.60	20230518	1000	23.90	20230727	0.18	N	263920	500	245 억	306736	N	N	N	N
82	20240516	160924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1252	140	2	12.59	3887103704	3074353	3049.38	1118	1329	1118	1445	779	1112	1264.37	0.60	13643	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	614	5.96	1.52	12	6.27	210.00	826.00	1760	20230518	-28.86	1000	20230727	25.20	1329	-5.79	20240516	1032	21.32	20240313	1760	-28.86	20230518	1000	25.20	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
83	20240516	150923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1230	118	2	10.61	3726252679	2944956	2921.03	1118	1329	1118	1445	779	1112	1265.30	0.60	167	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	603	5.86	1.49	12	6.00	210.00	826.00	1760	20230518	-30.11	1000	20230727	23.00	1329	-7.45	20240516	1032	19.19	20240313	1760	-30.11	20230518	1000	23.00	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
84	20240516	140929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1254	142	2	12.77	2897836089	2282224	2263.68	1118	1329	1118	1445	779	1112	1269.74	0.60	-5934	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	615	5.97	1.52	12	4.65	210.00	826.00	1760	20230518	-28.75	1000	20230727	25.40	1329	-5.64	20240516	1032	21.51	20240313	1760	-28.75	20230518	1000	25.40	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
85	20240516	130923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1170	58	2	5.22	161790849	139326	138.19	1118	1180	1118	1445	779	1112	1161.24	0.60	11090	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	574	5.57	1.42	12	0.28	210.00	826.00	1760	20230518	-33.52	1000	20230727	17.00	1205	-2.90	20240404	1032	13.37	20240313	1760	-33.52	20230518	1000	17.00	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
86	20240516	120921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1174	62	2	5.58	132490518	114279	113.35	1118	1180	1118	1445	779	1112	1159.36	0.60	9483	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	576	5.59	1.42	12	0.23	210.00	826.00	1760	20230518	-33.30	1000	20230727	17.40	1205	-2.57	20240404	1032	13.76	20240313	1760	-33.30	20230518	1000	17.40	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
87	20240516	110919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1163	51	2	4.59	75043098	65253	64.72	1118	1163	1118	1445	779	1112	1150.03	0.60	44	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	570	5.54	1.41	12	0.13	210.00	826.00	1760	20230518	-33.92	1000	20230727	16.30	1205	-3.49	20240404	1032	12.69	20240313	1760	-33.92	20230518	1000	16.30	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
88	20240516	100924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1151	39	2	3.51	29424345	25750	25.54	1118	1159	1118	1445	779	1112	1142.69	0.60	-884	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	565	5.48	1.39	12	0.05	210.00	826.00	1760	20230518	-34.60	1000	20230727	15.10	1205	-4.48	20240404	1032	11.53	20240313	1760	-34.60	20230518	1000	15.10	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
89	20240516	090924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1124	12	2	1.08	454250	406	0.40	1118	1124	1118	1445	779	1112	1118.84	0.60	38	1156	1133	1117	1094	1078	1126	1087	245	333	500	770	1	1	49045134	551	5.35	1.36	12	0.00	210.00	826.00	1760	20230518	-36.14	1000	20230727	12.40	1205	-6.72	20240404	1032	8.91	20240313	1760	-36.14	20230518	1000	12.40	20230727	0.18	N	263920	500	245 억	293406	N	N	N	N
90	20240514	160934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1112	-9	5	-0.80	111856357	100818	201.39	1121	1140	1101	1457	785	1121	1109.49	0.59	5086	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	545	5.30	1.35	12	0.21	210.00	826.00	1760	20230518	-36.82	1000	20230727	11.20	1205	-7.72	20240404	1032	7.75	20240313	1760	-36.82	20230518	1000	11.20	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
91	20240514	150936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1112	-9	5	-0.80	97560860	87945	175.68	1121	1140	1101	1457	785	1121	1109.34	0.59	5089	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	545	5.30	1.35	12	0.18	210.00	826.00	1760	20230518	-36.82	1000	20230727	11.20	1205	-7.72	20240404	1032	7.75	20240313	1760	-36.82	20230518	1000	11.20	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
92	20240514	140935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1109	-12	5	-1.07	78218909	70479	140.79	1121	1140	1101	1457	785	1121	1109.82	0.59	5543	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	544	5.28	1.34	12	0.14	210.00	826.00	1760	20230518	-36.99	1000	20230727	10.90	1205	-7.97	20240404	1032	7.46	20240313	1760	-36.99	20230518	1000	10.90	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
93	20240514	130936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1110	-11	5	-0.98	67618696	60902	121.66	1121	1140	1101	1457	785	1121	1110.29	0.59	5591	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	544	5.29	1.34	12	0.12	210.00	826.00	1760	20230518	-36.93	1000	20230727	11.00	1205	-7.88	20240404	1032	7.56	20240313	1760	-36.93	20230518	1000	11.00	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
94	20240514	120933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1116	-5	5	-0.45	33146181	29763	59.45	1121	1140	1101	1457	785	1121	1113.67	0.59	4432	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	547	5.31	1.35	12	0.06	210.00	826.00	1760	20230518	-36.59	1000	20230727	11.60	1205	-7.39	20240404	1032	8.14	20240313	1760	-36.59	20230518	1000	11.60	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
95	20240514	110934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1120	-1	5	-0.09	21492115	19281	38.52	1121	1140	1101	1457	785	1121	1114.68	0.59	3579	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	549	5.33	1.36	12	0.04	210.00	826.00	1760	20230518	-36.36	1000	20230727	12.00	1205	-7.05	20240404	1032	8.53	20240313	1760	-36.36	20230518	1000	12.00	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
96	20240514	100931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1122	1	2	0.09	17587737	15787	31.54	1121	1140	1101	1457	785	1121	1114.06	0.59	3542	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	550	5.34	1.36	12	0.03	210.00	826.00	1760	20230518	-36.25	1000	20230727	12.20	1205	-6.89	20240404	1032	8.72	20240313	1760	-36.25	20230518	1000	12.20	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
97	20240514	090933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1135	14	2	1.25	4622686	4116	8.22	1121	1140	1120	1457	785	1121	1123.10	0.59	697	1161	1140	1120	1099	1079	1131	1090	245	336	500	780	1	1	49045134	557	5.40	1.37	12	0.01	210.00	826.00	1760	20230518	-35.51	1000	20230727	13.50	1205	-5.81	20240404	1032	9.98	20240313	1760	-35.51	20230518	1000	13.50	20230727	0.18	N	263920	500	245 억	288320	N	N	N	N
98	20240513	160931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1121	-16	5	-1.41	56445376	49990	57.29	1137	1141	1100	1478	796	1137	1129.13	0.58	575	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	550	5.34	1.36	12	0.10	210.00	826.00	1760	20230518	-36.31	1000	20230727	12.10	1205	-6.97	20240404	1032	8.62	20240313	1760	-36.31	20230518	1000	12.10	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
99	20240513	150934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1119	-18	5	-1.58	55294020	48963	56.12	1137	1141	1100	1478	796	1137	1129.30	0.58	1022	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	549	5.33	1.35	12	0.10	210.00	826.00	1760	20230518	-36.42	1000	20230727	11.90	1205	-7.14	20240404	1032	8.43	20240313	1760	-36.42	20230518	1000	11.90	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
100	20240513	140934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1131	-6	5	-0.53	37741597	33276	38.14	1137	1141	1130	1478	796	1137	1134.20	0.58	1009	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	555	5.39	1.37	12	0.07	210.00	826.00	1760	20230518	-35.74	1000	20230727	13.10	1205	-6.14	20240404	1032	9.59	20240313	1760	-35.74	20230518	1000	13.10	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
101	20240513	130927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1130	-7	5	-0.62	34783224	30660	35.14	1137	1141	1130	1478	796	1137	1134.48	0.58	1110	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	554	5.38	1.37	12	0.06	210.00	826.00	1760	20230518	-35.80	1000	20230727	13.00	1205	-6.22	20240404	1032	9.50	20240313	1760	-35.80	20230518	1000	13.00	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
102	20240513	120932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1138	1	2	0.09	15335801	13503	15.48	1137	1141	1132	1478	796	1137	1135.73	0.58	1110	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	558	5.42	1.38	12	0.03	210.00	826.00	1760	20230518	-35.34	1000	20230727	13.80	1205	-5.56	20240404	1032	10.27	20240313	1760	-35.34	20230518	1000	13.80	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
103	20240513	110931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1138	1	2	0.09	13687180	12055	13.82	1137	1141	1132	1478	796	1137	1135.39	0.58	1078	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	558	5.42	1.38	12	0.02	210.00	826.00	1760	20230518	-35.34	1000	20230727	13.80	1205	-5.56	20240404	1032	10.27	20240313	1760	-35.34	20230518	1000	13.80	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
104	20240513	100929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	0	3	0.00	10971538	9663	11.07	1137	1141	1132	1478	796	1137	1135.42	0.58	711	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	558	5.41	1.38	12	0.02	210.00	826.00	1760	20230518	-35.40	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
105	20240513	090933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	0	3	0.00	822051	723	0.83	1137	1137	1137	1478	796	1137	1137.00	0.58	-10	1209	1173	1142	1106	1075	1191	1124	245	341	500	790	1	1	49045134	558	5.41	1.38	12	0.00	210.00	826.00	1760	20230518	-35.40	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.18	N	263920	500	245 억	286698	N	N	N	N
106	20240510	160904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	26	2	2.34	99206834	87252	185.10	1117	1178	1111	1444	778	1111	1137.02	0.57	9210	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	558	5.41	1.38	12	0.18	210.00	826.00	1760	20230518	-35.40	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
107	20240510	150913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1147	36	2	3.24	89138762	78394	166.31	1117	1178	1111	1444	778	1111	1137.06	0.57	6770	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	563	5.46	1.39	12	0.16	210.00	826.00	1760	20230518	-34.83	1000	20230727	14.70	1205	-4.81	20240404	1032	11.14	20240313	1760	-34.83	20230518	1000	14.70	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
108	20240510	140915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1152	41	2	3.69	82146900	72263	153.30	1117	1178	1111	1444	778	1111	1136.78	0.57	7193	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	565	5.49	1.39	12	0.15	210.00	826.00	1760	20230518	-34.55	1000	20230727	15.20	1205	-4.40	20240404	1032	11.63	20240313	1760	-34.55	20230518	1000	15.20	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
109	20240510	130907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1155	44	2	3.96	67897897	59813	126.89	1117	1178	1111	1444	778	1111	1135.17	0.57	5513	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	566	5.50	1.40	12	0.12	210.00	826.00	1760	20230518	-34.38	1000	20230727	15.50	1205	-4.15	20240404	1032	11.92	20240313	1760	-34.38	20230518	1000	15.50	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
110	20240510	120901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1126	15	2	1.35	25966859	23185	49.19	1117	1126	1111	1444	778	1111	1119.99	0.57	1841	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	552	5.36	1.36	12	0.05	210.00	826.00	1760	20230518	-36.02	1000	20230727	12.60	1205	-6.56	20240404	1032	9.11	20240313	1760	-36.02	20230518	1000	12.60	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
111	20240510	110906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1120	9	2	0.81	13296959	11907	25.26	1117	1124	1111	1444	778	1111	1116.73	0.57	2059	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	549	5.33	1.36	12	0.02	210.00	826.00	1760	20230518	-36.36	1000	20230727	12.00	1205	-7.05	20240404	1032	8.53	20240313	1760	-36.36	20230518	1000	12.00	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
112	20240510	100905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1122	11	2	0.99	11897103	10650	22.59	1117	1124	1111	1444	778	1111	1117.10	0.57	2115	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	550	5.34	1.36	12	0.02	210.00	826.00	1760	20230518	-36.25	1000	20230727	12.20	1205	-6.89	20240404	1032	8.72	20240313	1760	-36.25	20230518	1000	12.20	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
113	20240510	090907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1117	6	2	0.54	8936	8	0.02	1117	1117	1117	1444	778	1111	1117.00	0.57	-1	1136	1123	1117	1104	1098	1120	1101	245	333	500	770	1	1	49045134	548	5.32	1.35	12	0.00	210.00	826.00	1760	20230518	-36.53	1000	20230727	11.70	1205	-7.30	20240404	1032	8.24	20240313	1760	-36.53	20230518	1000	11.70	20230727	0.18	N	263920	500	245 억	277488	N	N	N	N
114	20240509	160925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1111	-10	5	-0.89	52859598	47137	78.51	1127	1130	1111	1457	785	1121	1121.40	0.56	725	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	545	5.29	1.35	12	0.10	210.00	826.00	1760	20230518	-36.88	1000	20230727	11.10	1205	-7.80	20240404	1032	7.66	20240313	1760	-36.88	20230518	1000	11.10	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
115	20240509	150923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1123	2	2	0.18	47783178	42589	70.93	1127	1130	1116	1457	785	1121	1121.96	0.56	2859	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	551	5.35	1.36	12	0.09	210.00	826.00	1760	20230518	-36.19	1000	20230727	12.30	1205	-6.80	20240404	1032	8.82	20240313	1760	-36.19	20230518	1000	12.30	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
116	20240509	140823	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1124	3	2	0.27	35277644	31425	52.34	1127	1130	1119	1457	785	1121	1122.60	0.56	3049	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	551	5.35	1.36	12	0.06	210.00	826.00	1760	20230518	-36.14	1000	20230727	12.40	1205	-6.72	20240404	1032	8.91	20240313	1760	-36.14	20230518	1000	12.40	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
117	20240509	130908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1125	4	2	0.36	30876563	27506	45.81	1127	1130	1119	1457	785	1121	1122.54	0.56	2576	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	552	5.36	1.36	12	0.06	210.00	826.00	1760	20230518	-36.08	1000	20230727	12.50	1205	-6.64	20240404	1032	9.01	20240313	1760	-36.08	20230518	1000	12.50	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
118	20240509	120904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1119	-2	5	-0.18	21907516	19506	32.49	1127	1130	1119	1457	785	1121	1123.12	0.56	2344	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	549	5.33	1.35	12	0.04	210.00	826.00	1760	20230518	-36.42	1000	20230727	11.90	1205	-7.14	20240404	1032	8.43	20240313	1760	-36.42	20230518	1000	11.90	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
119	20240509	110853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1122	1	2	0.09	13878944	12342	20.56	1127	1130	1120	1457	785	1121	1124.53	0.56	2404	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	550	5.34	1.36	12	0.03	210.00	826.00	1760	20230518	-36.25	1000	20230727	12.20	1205	-6.89	20240404	1032	8.72	20240313	1760	-36.25	20230518	1000	12.20	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
120	20240509	100856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1128	7	2	0.62	12289955	10925	18.20	1127	1130	1120	1457	785	1121	1124.94	0.56	3062	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	553	5.37	1.37	12	0.02	210.00	826.00	1760	20230518	-35.91	1000	20230727	12.80	1205	-6.39	20240404	1032	9.30	20240313	1760	-35.91	20230518	1000	12.80	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
121	20240509	090853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1129	8	2	0.71	23705	21	0.03	1127	1129	1127	1457	785	1121	1128.81	0.56	0	1155	1138	1115	1098	1075	1126	1086	245	336	500	780	1	1	49045134	554	5.38	1.37	12	0.00	210.00	826.00	1760	20230518	-35.85	1000	20230727	12.90	1205	-6.31	20240404	1032	9.40	20240313	1760	-35.85	20230518	1000	12.90	20230727	0.20	N	263920	500	245 억	276763	N	N	N	N
122	20240508	160846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1121	-4	5	-0.36	66635933	59658	66.31	1131	1132	1092	1462	788	1125	1116.96	0.55	5100	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	550	5.34	1.36	12	0.12	210.00	826.00	1941	20230428	-42.25	1000	20230727	12.10	1205	-6.97	20240404	1032	8.62	20240313	1760	-36.31	20230518	1000	12.10	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
123	20240508	150851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1118	-7	5	-0.62	66393792	59442	66.07	1131	1132	1092	1462	788	1125	1116.95	0.55	5020	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	548	5.32	1.35	12	0.12	210.00	826.00	1941	20230428	-42.40	1000	20230727	11.80	1205	-7.22	20240404	1032	8.33	20240313	1760	-36.48	20230518	1000	11.80	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
124	20240508	140846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1132	7	2	0.62	48738235	43749	48.62	1131	1132	1092	1462	788	1125	1114.04	0.55	4884	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	555	5.39	1.37	12	0.09	210.00	826.00	1941	20230428	-41.68	1000	20230727	13.20	1205	-6.06	20240404	1032	9.69	20240313	1760	-35.68	20230518	1000	13.20	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
125	20240508	130843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1118	-7	5	-0.62	40810778	36680	40.77	1131	1131	1092	1462	788	1125	1112.62	0.55	4384	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	548	5.32	1.35	12	0.07	210.00	826.00	1941	20230428	-42.40	1000	20230727	11.80	1205	-7.22	20240404	1032	8.33	20240313	1760	-36.48	20230518	1000	11.80	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
126	20240508	120842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1114	-11	5	-0.98	36899678	33162	36.86	1131	1131	1092	1462	788	1125	1112.71	0.55	4298	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	546	5.30	1.35	12	0.07	210.00	826.00	1941	20230428	-42.61	1000	20230727	11.40	1205	-7.55	20240404	1032	7.95	20240313	1760	-36.70	20230518	1000	11.40	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
127	20240508	110922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1116	-9	5	-0.80	19915423	17907	19.90	1131	1131	1092	1462	788	1125	1112.16	0.55	3197	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	547	5.31	1.35	12	0.04	210.00	826.00	1941	20230428	-42.50	1000	20230727	11.60	1205	-7.39	20240404	1032	8.14	20240313	1760	-36.59	20230518	1000	11.60	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
128	20240508	100853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1112	-13	5	-1.16	18680462	16802	18.67	1131	1131	1092	1462	788	1125	1111.80	0.55	3182	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	545	5.30	1.35	12	0.03	210.00	826.00	1941	20230428	-42.71	1000	20230727	11.20	1205	-7.72	20240404	1032	7.75	20240313	1760	-36.82	20230518	1000	11.20	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
129	20240508	090857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1125	0	3	0.00	4263592	3785	4.21	1131	1131	1125	1462	788	1125	1126.44	0.55	-143	1156	1140	1130	1114	1104	1135	1109	245	337	500	780	1	1	49045134	552	5.36	1.36	12	0.01	210.00	826.00	1941	20230428	-42.04	1000	20230727	12.50	1205	-6.64	20240404	1032	9.01	20240313	1760	-36.08	20230518	1000	12.50	20230727	0.22	N	263920	500	245 억	271588	N	N	N	N
130	20240503	160911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1145	1	2	0.09	76971222	67153	110.18	1144	1153	1128	1487	801	1144	1146.21	0.55	-1227	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	562	5.45	1.39	12	0.14	210.00	826.00	1941	20230428	-41.01	1000	20230727	14.50	1205	-4.98	20240404	1032	10.95	20240313	1760	-34.94	20230518	1000	14.50	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
131	20240503	150911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1140	-4	5	-0.35	74936388	65376	107.27	1144	1153	1128	1487	801	1144	1146.24	0.55	-1227	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	559	5.43	1.38	12	0.13	210.00	826.00	1941	20230428	-41.27	1000	20230727	14.00	1205	-5.39	20240404	1032	10.47	20240313	1760	-35.23	20230518	1000	14.00	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
132	20240503	140913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1150	6	2	0.52	57270144	49880	81.84	1144	1153	1141	1487	801	1144	1148.16	0.55	-3612	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	564	5.48	1.39	12	0.10	210.00	826.00	1941	20230428	-40.75	1000	20230727	15.00	1205	-4.56	20240404	1032	11.43	20240313	1760	-34.66	20230518	1000	15.00	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
133	20240503	130913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1149	5	2	0.44	26775115	23345	38.30	1144	1150	1141	1487	801	1144	1146.93	0.55	-4842	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	564	5.47	1.39	12	0.05	210.00	826.00	1941	20230428	-40.80	1000	20230727	14.90	1205	-4.65	20240404	1032	11.34	20240313	1760	-34.72	20230518	1000	14.90	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
134	20240503	120910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1145	1	2	0.09	25896542	22580	37.05	1144	1150	1141	1487	801	1144	1146.88	0.55	-4842	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	562	5.45	1.39	12	0.05	210.00	826.00	1941	20230428	-41.01	1000	20230727	14.50	1205	-4.98	20240404	1032	10.95	20240313	1760	-34.94	20230518	1000	14.50	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
135	20240503	110909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1142	-2	5	-0.17	19498400	17005	27.90	1144	1150	1141	1487	801	1144	1146.63	0.55	-4763	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	560	5.44	1.38	12	0.03	210.00	826.00	1941	20230428	-41.16	1000	20230727	14.20	1205	-5.23	20240404	1032	10.66	20240313	1760	-35.11	20230518	1000	14.20	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
136	20240503	100906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1148	4	2	0.35	13493997	11764	19.30	1144	1150	1141	1487	801	1144	1147.06	0.55	-4685	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	563	5.47	1.39	12	0.02	210.00	826.00	1941	20230428	-40.86	1000	20230727	14.80	1205	-4.73	20240404	1032	11.24	20240313	1760	-34.77	20230518	1000	14.80	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
137	20240503	090903	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1150	6	2	0.52	2428763	2123	3.48	1144	1150	1144	1487	801	1144	1144.02	0.55	-2097	1172	1158	1144	1130	1116	1165	1137	245	343	500	800	1	1	49045134	564	5.48	1.39	12	0.00	210.00	826.00	1941	20230428	-40.75	1000	20230727	15.00	1205	-4.56	20240404	1032	11.43	20240313	1760	-34.66	20230518	1000	15.00	20230727	0.22	N	263920	500	245 억	269640	N	N	N	N
138	20240502	160856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1144	4	2	0.35	69449132	60928	77.34	1140	1158	1130	1482	798	1140	1139.86	0.54	4354	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	561	5.45	1.38	12	0.12	210.00	826.00	1941	20230428	-41.06	1000	20230727	14.40	1205	-5.06	20240404	1032	10.85	20240313	1760	-35.00	20230518	1000	14.40	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
139	20240502	150903	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1143	3	2	0.26	67734923	59429	75.43	1140	1158	1130	1482	798	1140	1139.76	0.54	4358	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	561	5.44	1.38	12	0.12	210.00	826.00	1941	20230428	-41.11	1000	20230727	14.30	1205	-5.15	20240404	1032	10.76	20240313	1760	-35.06	20230518	1000	14.30	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
140	20240502	140858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1135	-5	5	-0.44	61421654	53896	68.41	1140	1158	1130	1482	798	1140	1139.63	0.54	4689	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	557	5.40	1.37	12	0.11	210.00	826.00	1941	20230428	-41.52	1000	20230727	13.50	1205	-5.81	20240404	1032	9.98	20240313	1760	-35.51	20230518	1000	13.50	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
141	20240502	130855	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1143	3	2	0.26	53507421	46956	59.60	1140	1158	1130	1482	798	1140	1139.52	0.54	4544	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	561	5.44	1.38	12	0.10	210.00	826.00	1941	20230428	-41.11	1000	20230727	14.30	1205	-5.15	20240404	1032	10.76	20240313	1760	-35.06	20230518	1000	14.30	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
142	20240502	120853	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1143	3	2	0.26	51980483	45617	57.90	1140	1158	1130	1482	798	1140	1139.50	0.54	4575	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	561	5.44	1.38	12	0.09	210.00	826.00	1941	20230428	-41.11	1000	20230727	14.30	1205	-5.15	20240404	1032	10.76	20240313	1760	-35.06	20230518	1000	14.30	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
143	20240502	110852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	-3	5	-0.26	46793335	41069	52.13	1140	1158	1130	1482	798	1140	1139.38	0.54	5266	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	558	5.41	1.38	12	0.08	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
144	20240502	100850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1142	2	2	0.18	34876103	30593	38.83	1140	1158	1131	1482	798	1140	1140.00	0.54	7023	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	560	5.44	1.38	12	0.06	210.00	826.00	1941	20230428	-41.16	1000	20230727	14.20	1205	-5.23	20240404	1032	10.66	20240313	1760	-35.11	20230518	1000	14.20	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N
145	20240502	090849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1147	7	2	0.61	15312378	13496	17.13	1140	1149	1131	1482	798	1140	1134.59	0.54	5815	1174	1156	1126	1108	1078	1166	1118	245	342	500	790	1	1	49045134	563	5.46	1.39	12	0.03	210.00	826.00	1941	20230428	-40.91	1000	20230727	14.70	1205	-4.81	20240404	1032	11.14	20240313	1760	-34.83	20230518	1000	14.70	20230727	0.22	N	263920	500	245 억	265286	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History