KissMeData/003800/price/prices-20240601.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	20240628	160155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	48964000	1884	88.45	25800	26250	25800	33650	18150	25900	25989.09	2.08	0	-1217	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	29750	-12.61	20230628	24100	7.88	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
3	20240628	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	44080700	1696	79.62	25800	26250	25800	33650	18150	25900	25990.98	2.08	0	-1167	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	29750	-12.61	20230628	24100	7.88	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
4	20240628	140154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	100	2	0.39	20154900	775	36.38	25800	26250	25800	33650	18150	25900	26006.32	2.08	0	-371	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	29750	-12.61	20230628	24100	7.88	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
5	20240628	130154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	250	2	0.97	18326200	705	33.10	25800	26250	25800	33650	18150	25900	25994.61	2.08	0	-346	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	29750	-12.10	20230628	24100	8.51	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
6	20240628	120154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	300	2	1.16	17803200	685	32.16	25800	26250	25800	33650	18150	25900	25990.07	2.08	0	-352	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	29750	-11.93	20230628	24100	8.71	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
7	20240628	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	150	2	0.58	12869200	496	23.29	25800	26250	25800	33650	18150	25900	25945.97	2.08	0	-250	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	29750	-12.44	20230628	24100	8.09	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
8	20240628	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	1887050	73	3.43	25800	25950	25800	33650	18150	25900	25850.00	2.08	0	-32	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	29750	-12.77	20230628	24100	7.68	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
9	20240628	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-100	5	-0.39	980400	38	1.78	25800	25800	25800	33650	18150	25900	25800.00	2.08	0	0	26233	26066	25933	25766	25633	26000	25700	111	7750	1000	18640	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	29750	-13.28	20230628	24100	7.05	20231004	0.08	N	003800	1000	110 억		230341	N	N	0	N	00	N
10	20240627	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-200	5	-0.77	55092300	2130	105.08	26100	26100	25800	33900	18300	26100	25864.93	2.09	0	-1472	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
11	20240627	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-50	5	-0.19	51623350	1996	98.47	26100	26100	25800	33900	18300	26100	25863.40	2.09	0	-1392	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2889	5.62	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
12	20240627	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-200	5	-0.77	40883800	1581	78.00	26100	26100	25800	33900	18300	26100	25859.46	2.09	0	-1181	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
13	20240627	130152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-200	5	-0.77	37930350	1467	72.37	26100	26100	25800	33900	18300	26100	25855.73	2.09	0	-1139	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
14	20240627	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-200	5	-0.77	34432950	1332	65.71	26100	26100	25800	33900	18300	26100	25850.56	2.09	0	-1005	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
15	20240627	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-100	5	-0.38	31478250	1218	60.09	26100	26100	25800	33900	18300	26100	25844.21	2.09	0	-982	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
16	20240627	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-250	5	-0.96	14775000	571	28.17	26100	26100	25850	33900	18300	26100	25875.66	2.09	0	-336	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.89	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	39100	-33.89	20230627	24100	7.26	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
17	20240627	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	0	3	0.00	208800	8	0.39	26100	26100	26100	33900	18300	26100	26100.00	2.09	0	6	26733	26416	26133	25816	25533	26275	25675	111	7800	1000	18790	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		231813	N	N	0	N	00	N
18	20240626	160152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	52784700	2027	45.09	26450	26450	25850	34050	18350	26200	26040.74	2.10	0	-658	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
19	20240626	150152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	51298050	1970	43.83	26450	26450	25850	34050	18350	26200	26039.62	2.10	0	-629	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
20	20240626	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-300	5	-1.15	47227000	1814	40.36	26450	26450	25850	34050	18350	26200	26034.73	2.10	0	-567	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
21	20240626	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	27632300	1059	23.56	26450	26450	25950	34050	18350	26200	26092.82	2.10	0	-470	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
22	20240626	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	23568450	903	20.09	26450	26450	25950	34050	18350	26200	26100.17	2.10	0	-330	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
23	20240626	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-250	5	-0.95	20942450	802	17.84	26450	26450	25950	34050	18350	26200	26112.78	2.10	0	-229	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
24	20240626	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	10175300	389	8.65	26450	26450	26050	34050	18350	26200	26157.58	2.10	0	-103	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
25	20240626	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	1399050	53	1.18	26450	26450	26250	34050	18350	26200	26397.17	2.10	0	-26	26866	26532	26166	25832	25466	26700	26000	111	7850	1000	18860	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		232471	N	N	0	N	00	N
26	20240625	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	400	2	1.55	117032400	4495	127.05	25800	26500	25800	33500	18100	25800	26036.13	2.11	0	-1497	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2906	5.65	0.44	12	0.04	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
27	20240625	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	200	2	0.78	79720750	3062	86.55	25800	26500	25800	33500	18100	25800	26035.52	2.11	0	-1146	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2883	5.61	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	28700	-9.41	20240521	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
28	20240625	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	250	2	0.97	54312800	2088	59.02	25800	26500	25800	33500	18100	25800	26011.88	2.11	0	-755	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2889	5.62	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
29	20240625	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	100	2	0.39	24176000	926	26.17	25800	26500	25800	33500	18100	25800	26107.99	2.11	0	-196	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
30	20240625	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	150	2	0.58	22568800	864	24.42	25800	26500	25800	33500	18100	25800	26121.30	2.11	0	-196	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	28700	-9.58	20240521	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
31	20240625	110155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	350	2	1.36	15156050	580	16.39	25800	26500	25800	33500	18100	25800	26131.12	2.11	0	-196	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
32	20240625	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	350	2	1.36	14268000	546	15.43	25800	26500	25800	33500	18100	25800	26131.87	2.11	0	-188	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	28700	-8.89	20240521	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
33	20240625	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	100	2	0.39	1291950	50	1.41	25800	25900	25800	33500	18100	25800	25839.00	2.11	0	0	26400	26100	25800	25500	25200	25950	25350	111	7700	1000	18570	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		233968	N	N	0	N	00	N
34	20240624	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-250	5	-0.96	91202250	3538	115.21	26050	26100	25500	33850	18250	26050	25777.67	2.12	0	-887	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2861	5.56	0.44	12	0.03	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
35	20240624	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	85712150	3325	108.27	26050	26100	25500	33850	18250	26050	25778.09	2.12	0	-718	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2872	5.59	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	28700	-9.76	20240521	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
36	20240624	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-250	5	-0.96	39673750	1535	49.98	26050	26100	25500	33850	18250	26050	25846.09	2.12	0	-548	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
37	20240624	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-250	5	-0.96	32514550	1257	40.93	26050	26100	25500	33850	18250	26050	25866.79	2.12	0	-284	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	28700	-10.10	20240521	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
38	20240624	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25850	-200	5	-0.77	28334800	1095	35.66	26050	26100	25500	33850	18250	26050	25876.53	2.12	0	-282	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2867	5.57	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.89	24100	20231004	7.26	28700	-9.93	20240521	25200	2.58	20240129	39100	-33.89	20230627	24100	7.26	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
39	20240624	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-400	5	-1.54	25806500	997	32.46	26050	26100	25500	33850	18250	26050	25884.15	2.12	0	-269	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2845	5.53	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	28700	-10.63	20240521	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
40	20240624	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	10435000	401	13.06	26050	26100	25950	33850	18250	26050	26022.44	2.12	0	-269	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
41	20240624	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	0	3	0.00	1276450	49	1.60	26050	26050	26050	33850	18250	26050	26050.00	2.12	0	-8	26383	26216	26133	25966	25883	26175	25925	111	7800	1000	18750	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.08	N	003800	1000	110 억		234868	N	N	0	N	00	N
42	20240621	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	80337950	3071	121.38	26200	26300	26050	34050	18350	26200	26160.15	2.13	0	-814	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2889	5.62	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	28700	-9.23	20240521	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
43	20240621	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	55370350	2113	83.52	26200	26300	26050	34050	18350	26200	26204.62	2.13	0	-814	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2911	5.66	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
44	20240621	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	41888550	1600	63.24	26200	26300	26050	34050	18350	26200	26180.31	2.13	0	-698	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
45	20240621	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	33989850	1299	51.34	26200	26300	26050	34050	18350	26200	26166.09	2.13	0	-595	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
46	20240621	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	33989850	1299	51.34	26200	26300	26050	34050	18350	26200	26166.09	2.13	0	-595	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	28700	-9.06	20240521	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
47	20240621	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	21736200	830	32.81	26200	26300	26150	34050	18350	26200	26188.15	2.13	0	-595	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
48	20240621	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	18964000	724	28.62	26200	26300	26150	34050	18350	26200	26193.34	2.13	0	-595	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
49	20240621	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	419200	16	0.63	26200	26200	26200	34050	18350	26200	26200.00	2.13	0	-4	26566	26382	26266	26082	25966	26350	26050	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		235682	N	N	0	N	00	N
50	20240620	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	66408150	2530	49.56	26200	26450	26150	34350	18550	26450	26248.28	2.13	0	-863	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
51	20240620	150148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	39383000	1497	29.32	26200	26450	26200	34350	18550	26450	26307.95	2.13	0	-273	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
52	20240620	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	35948700	1366	26.76	26200	26450	26200	34350	18550	26450	26316.76	2.13	0	-273	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
53	20240620	130148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	35948700	1366	26.76	26200	26450	26200	34350	18550	26450	26316.76	2.13	0	-273	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
54	20240620	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	20876900	792	15.51	26200	26450	26200	34350	18550	26450	26359.72	2.13	0	-156	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
55	20240620	110149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-100	5	-0.38	14622800	555	10.87	26200	26450	26200	34350	18550	26450	26347.39	2.13	0	-151	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
56	20240620	100149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	11380200	432	8.46	26200	26450	26200	34350	18550	26450	26343.06	2.13	0	-142	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
57	20240620	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-250	5	-0.95	995600	38	0.74	26200	26200	26200	34350	18550	26450	26200.00	2.13	0	-5	27083	26766	26533	26216	25983	26650	26100	111	7900	1000	19040	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		236545	N	N	0	N	00	N
58	20240619	160148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-400	5	-1.49	135290650	5105	238.55	26800	26850	26300	34900	18800	26850	26501.61	2.14	0	-1271	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	50	1	11090000	2933	5.70	0.45	12	0.05	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
59	20240619	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-450	5	-1.68	114298800	4311	201.45	26800	26850	26300	34900	18800	26850	26513.29	2.14	0	-831	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	50	1	11090000	2928	5.69	0.45	12	0.04	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
60	20240619	140150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	-350	5	-1.30	98475650	3711	173.41	26800	26850	26300	34900	18800	26850	26536.15	2.14	0	-303	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	50	1	11090000	2939	5.71	0.45	12	0.03	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
61	20240619	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	-400	5	-1.49	87178800	3282	153.36	26800	26850	26300	34900	18800	26850	26562.71	2.14	0	-297	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	50	1	11090000	2933	5.70	0.45	12	0.03	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
62	20240619	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-200	5	-0.74	36224750	1354	63.27	26800	26850	26650	34900	18800	26850	26753.88	2.14	0	-178	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	50	1	11090000	2955	5.75	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.84	24100	20231004	10.58	28700	-7.14	20240521	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
63	20240619	110148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-50	5	-0.19	18225400	680	31.78	26800	26850	26700	34900	18800	26850	26802.06	2.14	0	-178	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
64	20240619	100148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	-150	5	-0.56	13857700	517	24.16	26800	26850	26700	34900	18800	26850	26804.06	2.14	0	-122	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
65	20240619	090149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	-50	5	-0.19	294800	11	0.51	26800	26800	26800	34900	18800	26850	26800.00	2.14	0	-11	27150	27000	26700	26550	26250	27075	26625	111	8050	1000	19330	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	0.08	N	003800	1000	110 억		237816	N	N	0	N	00	N
66	20240618	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26850	50	2	0.19	57087700	2140	55.27	26750	26850	26400	34800	18800	26800	26676.50	2.15	0	-620	27166	26982	26616	26432	26066	27075	26525	111	8000	1000	19290	50	1	11090000	2978	5.79	0.45	12	0.02	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	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
67	20240618	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-50	5	-0.19	35203900	1320	34.09	26750	26800	26400	34800	18800	26800	26669.62	2.15	0	-539	27166	26982	26616	26432	26066	27075	26525	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	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
68	20240618	140147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-150	5	-0.56	28838250	1082	27.94	26750	26800	26400	34800	18800	26800	26652.73	2.15	0	-503	27166	26982	26616	26432	26066	27075	26525	111	8000	1000	19290	50	1	11090000	2955	5.75	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.84	24100	20231004	10.58	28700	-7.14	20240521	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
69	20240618	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-50	5	-0.19	25338200	951	24.56	26750	26800	26400	34800	18800	26800	26643.74	2.15	0	-463	27166	26982	26616	26432	26066	27075	26525	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	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
70	20240618	120147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-50	5	-0.19	22451650	843	21.77	26750	26800	26400	34800	18800	26800	26633.04	2.15	0	-413	27166	26982	26616	26432	26066	27075	26525	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	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
71	20240618	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26650	-150	5	-0.56	16270600	612	15.81	26750	26800	26400	34800	18800	26800	26585.95	2.15	0	-347	27166	26982	26616	26432	26066	27075	26525	111	8000	1000	19290	50	1	11090000	2955	5.75	0.45	12	0.01	4637.00	59160.00	39100	20230627	-31.84	24100	20231004	10.58	28700	-7.14	20240521	25200	5.75	20240129	39100	-31.84	20230627	24100	10.58	20231004	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
72	20240618	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	-250	5	-0.93	8673700	327	8.45	26750	26750	26400	34800	18800	26800	26525.08	2.15	0	-168	27166	26982	26616	26432	26066	27075	26525	111	8000	1000	19290	50	1	11090000	2944	5.73	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.10	24100	20231004	10.17	28700	-7.49	20240521	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
73	20240618	090148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26750	-50	5	-0.19	294250	11	0.28	26750	26750	26750	34800	18800	26800	26750.00	2.15	0	-1	27166	26982	26616	26432	26066	27075	26525	111	8000	1000	19290	50	1	11090000	2967	5.77	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238436	N	N	0	N	00	N
74	20240617	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26800	350	2	1.32	102594950	3872	81.77	26500	26800	26250	34350	18550	26450	26492.26	2.15	0	-1239	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
75	20240617	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	250	2	0.95	86170700	3259	68.83	26500	26700	26250	34350	18550	26450	26440.84	2.15	0	-868	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	50	1	11090000	2961	5.76	0.45	12	0.03	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
76	20240617	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	100	2	0.38	66510050	2519	53.20	26500	26600	26250	34350	18550	26450	26403.35	2.15	0	-649	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	50	1	11090000	2944	5.73	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.10	24100	20231004	10.17	28700	-7.49	20240521	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
77	20240617	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	0	3	0.00	40703350	1543	32.59	26500	26600	26250	34350	18550	26450	26379.36	2.15	0	-407	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
78	20240617	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-50	5	-0.19	27650350	1049	22.15	26500	26600	26250	34350	18550	26450	26358.77	2.15	0	-243	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
79	20240617	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-150	5	-0.57	19324400	733	15.48	26500	26600	26250	34350	18550	26450	26363.44	2.15	0	-100	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
80	20240617	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-150	5	-0.57	6990600	265	5.60	26500	26600	26250	34350	18550	26450	26379.62	2.15	0	-11	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	50	1	11090000	2917	5.67	0.44	12	0.00	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
81	20240617	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	50	2	0.19	26500	1	0.02	26500	26500	26500	34350	18550	26450	26500.00	2.15	0	0	26650	26550	26400	26300	26150	26600	26350	111	7900	1000	19040	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238575	N	N	0	N	00	N
82	20240614	160138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	100	2	0.38	125162000	4733	103.68	26350	26500	26250	34250	18450	26350	26444.54	2.14	0	-2061	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2933	5.70	0.45	12	0.04	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
83	20240614	150138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	150	2	0.57	113466950	4291	94.00	26350	26500	26250	34250	18450	26350	26443.01	2.14	0	-1657	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2939	5.71	0.45	12	0.04	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
84	20240614	140138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	78945900	2987	65.43	26350	26500	26250	34250	18450	26350	26429.83	2.14	0	-1071	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2928	5.69	0.45	12	0.03	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
85	20240614	130138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	76280000	2886	63.22	26350	26500	26250	34250	18450	26350	26431.05	2.14	0	-1030	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2928	5.69	0.45	12	0.03	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
86	20240614	120139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	73587200	2784	60.99	26350	26500	26250	34250	18450	26350	26432.18	2.14	0	-933	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2928	5.69	0.45	12	0.03	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
87	20240614	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	65913950	2493	54.61	26350	26500	26250	34250	18450	26350	26439.61	2.14	0	-718	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
88	20240614	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	50	2	0.19	51603250	1950	42.72	26350	26500	26250	34250	18450	26350	26463.21	2.14	0	-355	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
89	20240614	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	79000	3	0.07	26350	26350	26300	34250	18450	26350	26333.33	2.14	0	-1	27150	26750	26400	26000	25650	26575	25825	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.00	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	0.08	N	003800	1000	110 억		237036	N	N	0	N	00	N
90	20240613	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-150	5	-0.57	119928100	4565	918.51	26800	26800	26050	34450	18550	26500	26271.15	2.15	0	-1122	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2922	5.68	0.45	12	0.04	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
91	20240613	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	113537800	4322	869.62	26800	26800	26050	34450	18550	26500	26269.68	2.15	0	-1001	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2917	5.67	0.44	12	0.04	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	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
92	20240613	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-250	5	-0.94	54550350	2067	415.90	26800	26800	26250	34450	18550	26500	26391.02	2.15	0	-995	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2911	5.66	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
93	20240613	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	52078000	1973	396.98	26800	26800	26250	34450	18550	26500	26395.28	2.15	0	-966	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2917	5.67	0.44	12	0.02	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	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
94	20240613	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-200	5	-0.75	44196300	1673	336.62	26800	26800	26300	34450	18550	26500	26417.34	2.15	0	-956	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2917	5.67	0.44	12	0.02	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	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
95	20240613	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	-100	5	-0.38	26226900	990	199.20	26800	26800	26350	34450	18550	26500	26491.81	2.15	0	-321	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	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	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
96	20240613	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26600	100	2	0.38	13270700	500	100.60	26800	26800	26350	34450	18550	26500	26541.48	2.15	0	-333	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2950	5.74	0.45	12	0.00	4637.00	59160.00	39100	20230627	-31.97	24100	20231004	10.37	28700	-7.32	20240521	25200	5.56	20240129	39100	-31.97	20230627	24100	10.37	20231004	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
97	20240613	090147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	0	3	0.00	26500	1	0.20	0	0	0	34450	18550	26500	0.00	2.15	0	0	26866	26682	26516	26332	26166	26775	26425	111	7950	1000	19080	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238158	N	N	0	N	00	N
98	20240612	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	12999200	491	37.80	26400	26700	26350	34300	18500	26400	26474.95	2.15	0	-394	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
99	20240612	150149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	11516150	435	33.49	26400	26700	26350	34300	18500	26400	26473.91	2.15	0	-346	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
100	20240612	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	8867500	335	25.79	26400	26700	26350	34300	18500	26400	26470.15	2.15	0	-247	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
101	20240612	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	5952850	225	17.32	26400	26700	26350	34300	18500	26400	26457.11	2.15	0	-151	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
102	20240612	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	2962900	112	8.62	26400	26700	26350	34300	18500	26400	26454.46	2.15	0	-93	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
103	20240612	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	1136850	43	3.31	26400	26700	26350	34300	18500	26400	26438.37	2.15	0	-24	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
104	20240612	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26550	150	2	0.57	739350	28	2.16	26400	26700	26350	34300	18500	26400	26405.36	2.15	0	-9	26833	26616	26483	26266	26133	26550	26200	111	7900	1000	19000	50	1	11090000	2944	5.73	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.10	24100	20231004	10.17	28700	-7.49	20240521	25200	5.36	20240129	39100	-32.10	20230627	24100	10.17	20231004	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
105	20240612	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	264000	10	0.77	26400	26400	26400	34300	18500	26400	26400.00	2.15	0	-9	26833	26616	26483	26266	26133	26550	26200	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		238148	N	N	0	N	00	N
106	20240610	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26700	300	2	1.14	72868500	2765	203.31	26200	26800	26150	34300	18500	26400	26353.89	2.17	0	-1953	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2961	5.76	0.45	12	0.02	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	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
107	20240610	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	39393600	1501	110.37	26200	26800	26150	34300	18500	26400	26244.90	2.17	0	-1154	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
108	20240610	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	29442650	1122	82.50	26200	26800	26150	34300	18500	26400	26241.22	2.17	0	-839	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
109	20240610	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	27445000	1046	76.91	26200	26800	26150	34300	18500	26400	26238.05	2.17	0	-767	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
110	20240610	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	24348100	928	68.24	26200	26800	26150	34300	18500	26400	26237.18	2.17	0	-649	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
111	20240610	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-200	5	-0.76	20911300	797	58.60	26200	26800	26150	34300	18500	26400	26237.52	2.17	0	-534	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	28700	-8.71	20240521	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
112	20240610	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-150	5	-0.57	7692550	293	21.54	26200	26800	26150	34300	18500	26400	26254.44	2.17	0	-82	26866	26632	26466	26232	26066	26550	26150	111	7900	1000	19000	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	28700	-8.54	20240521	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
113	20240610	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-100	5	-0.38	2863600	109	8.01	26200	26800	26200	34300	18500	26400	26271.56	2.17	0	-21	26866	26632	26466	26232	26066	26550	26150	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	28700	-8.36	20240521	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.08	N	003800	1000	110 억		240518	N	N	0	N	00	N
114	20240607	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	35963950	1360	149.61	26700	26700	26300	34300	18500	26400	26444.08	2.17	0	-272	26600	26500	26400	26300	26200	26450	26250	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	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
115	20240607	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	33641350	1272	139.93	26700	26700	26350	34300	18500	26400	26447.60	2.17	0	-188	26600	26500	26400	26300	26200	26450	26250	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	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
116	20240607	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	33112550	1252	137.73	26700	26700	26350	34300	18500	26400	26447.72	2.17	0	-168	26600	26500	26400	26300	26200	26450	26250	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	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
117	20240607	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	13742350	520	57.21	26700	26700	26350	34300	18500	26400	26427.60	2.17	0	-34	26600	26500	26400	26300	26200	26450	26250	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	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
118	20240607	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	13399300	507	55.78	26700	26700	26400	34300	18500	26400	26428.60	2.17	0	-24	26600	26500	26400	26300	26200	26450	26250	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
119	20240607	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	10680100	404	44.44	26700	26700	26400	34300	18500	26400	26435.89	2.17	0	-21	26600	26500	26400	26300	26200	26450	26250	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
120	20240607	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	6482500	245	26.95	26700	26700	26400	34300	18500	26400	26459.18	2.17	0	-23	26600	26500	26400	26300	26200	26450	26250	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
121	20240607	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	344700	13	1.43	26700	26700	26500	34300	18500	26400	26515.38	2.17	0	10	26600	26500	26400	26300	26200	26450	26250	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		240790	N	N	0	N	00	N
122	20240605	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	24039400	909	51.56	26500	26500	26300	34150	18450	26300	26445.98	2.18	0	-476	26866	26582	26416	26132	25966	26500	26050	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
123	20240605	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	100	2	0.38	21238300	803	45.55	26500	26500	26300	34150	18450	26300	26448.69	2.18	0	-414	26866	26582	26416	26132	25966	26500	26050	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
124	20240605	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	17278300	653	37.04	26500	26500	26300	34150	18450	26300	26459.88	2.18	0	-264	26866	26582	26416	26132	25966	26500	26050	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	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
125	20240605	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	15640050	591	33.52	26500	26500	26300	34150	18450	26300	26463.71	2.18	0	-241	26866	26582	26416	26132	25966	26500	26050	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	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
126	20240605	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	15455300	584	33.13	26500	26500	26300	34150	18450	26300	26464.55	2.18	0	-234	26866	26582	26416	26132	25966	26500	26050	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	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
127	20240605	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	14186450	536	30.40	26500	26500	26300	34150	18450	26300	26467.26	2.18	0	-202	26866	26582	26416	26132	25966	26500	26050	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	28700	-7.84	20240521	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
128	20240605	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	200	2	0.76	11304900	427	24.22	26500	26500	26300	34150	18450	26300	26475.18	2.18	0	-114	26866	26582	26416	26132	25966	26500	26050	111	7850	1000	18930	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
129	20240605	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	1162750	44	2.50	26500	26500	26300	34150	18450	26300	26426.14	2.18	0	-14	26866	26582	26416	26132	25966	26500	26050	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	28700	-8.36	20240521	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.08	N	003800	1000	110 억		241256	N	N	0	N	00	N
130	20240604	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-100	5	-0.38	46408650	1762	58.04	26700	26700	26250	34300	18500	26400	26338.55	2.18	0	-578	26633	26516	26383	26266	26133	26525	26275	111	7900	1000	19000	50	1	11090000	2917	5.67	0.44	12	0.02	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	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
131	20240604	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	35940550	1364	44.93	26700	26700	26250	34300	18500	26400	26349.30	2.18	0	-517	26633	26516	26383	26266	26133	26525	26275	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	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
132	20240604	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	33096950	1256	41.37	26700	26700	26250	34300	18500	26400	26351.00	2.18	0	-440	26633	26516	26383	26266	26133	26525	26275	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	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
133	20240604	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	22897200	869	28.62	26700	26700	26250	34300	18500	26400	26348.79	2.18	0	-280	26633	26516	26383	26266	26133	26525	26275	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	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
134	20240604	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	14462550	549	18.08	26700	26700	26250	34300	18500	26400	26343.24	2.18	0	-252	26633	26516	26383	26266	26133	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	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
135	20240604	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	10273800	390	12.85	26700	26700	26250	34300	18500	26400	26342.78	2.18	0	-184	26633	26516	26383	26266	26133	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
136	20240604	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	4329000	164	5.40	26700	26700	26300	34300	18500	26400	26396.30	2.18	0	-158	26633	26516	26383	26266	26133	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
137	20240604	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26500	100	2	0.38	132700	5	0.16	26700	26700	26500	34300	18500	26400	26633.33	2.18	0	-1	26633	26516	26383	26266	26133	26525	26275	111	7900	1000	19000	50	1	11090000	2939	5.71	0.45	12	0.00	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	0.08	N	003800	1000	110 억		241834	N	N	0	N	00	N
138	20240603	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	80097050	3036	272.04	26400	26500	26250	34300	18500	26400	26382.43	2.19	0	-649	27233	26816	26583	26166	25933	26725	26075	111	7900	1000	19000	50	1	11090000	2928	5.69	0.45	12	0.03	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		242483	N	N	0	N	00	N
139	20240603	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	-50	5	-0.19	70989250	2691	241.13	26400	26500	26250	34300	18500	26400	26380.25	2.19	0	-580	27233	26816	26583	26166	25933	26725	26075	111	7900	1000	19000	50	1	11090000	2922	5.68	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	28700	-8.19	20240521	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		242483	N	N	0	N	00	N
140	20240603	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	69829100	2647	237.19	26400	26500	26250	34300	18500	26400	26380.47	2.19	0	-560	27233	26816	26583	26166	25933	26725	26075	111	7900	1000	19000	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		242483	N	N	0	N	00	N
141	20240603	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	52405150	1987	178.05	26400	26500	26250	34300	18500	26400	26374.01	2.19	0	-501	27233	26816	26583	26166	25933	26725	26075	111	7900	1000	19000	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		242483	N	N	0	N	00	N
142	20240603	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	23950500	909	81.45	26400	26500	26250	34300	18500	26400	26348.18	2.19	0	-146	27233	26816	26583	26166	25933	26725	26075	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		242483	N	N	0	N	00	N
143	20240603	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	18490250	702	62.90	26400	26500	26250	34300	18500	26400	26339.39	2.19	0	-51	27233	26816	26583	26166	25933	26725	26075	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		242483	N	N	0	N	00	N
144	20240603	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	8525550	324	29.03	26400	26500	26250	34300	18500	26400	26313.43	2.19	0	56	27233	26816	26583	26166	25933	26725	26075	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242483	N	N	0	N	00	N
145	20240603	090142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26400	0	3	0.00	554400	21	1.88	26400	26400	26400	34300	18500	26400	26400.00	2.19	0	-1	27233	26816	26583	26166	25933	26725	26075	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	28700	-8.01	20240521	25200	4.76	20240129	39100	-32.48	20230627	24100	9.54	20231004	0.09	N	003800	1000	110 억		242483	N	N	0	N	00	N