KissMeData/317870/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16670	-600	5	-3.47	206789130	12156	93.19	17510	17510	16610	22450	12090	17270	17016.99	2.35	0	-3527	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1418	-30.09	3.74	12	0.14	-554.00	4453.00	21700	20240405	-23.18	11670	20230601	42.84	21700	-23.18	20240405	14050	18.65	20240102	21700	-23.18	20240405	11670	42.84	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
3	20240531	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16650	-620	5	-3.59	179055100	10495	80.45	17510	17510	16650	22450	12090	17270	17060.99	2.35	0	-3779	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1416	-30.05	3.74	12	0.12	-554.00	4453.00	21700	20240405	-23.27	11670	20230601	42.67	21700	-23.27	20240405	14050	18.51	20240102	21700	-23.27	20240405	11670	42.67	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
4	20240531	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17080	-190	5	-1.10	143746860	8407	64.45	17510	17510	16800	22450	12090	17270	17098.47	2.35	0	-1815	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1453	-30.83	3.84	12	0.10	-554.00	4453.00	21700	20240405	-21.29	11670	20230601	46.36	21700	-21.29	20240405	14050	21.57	20240102	21700	-21.29	20240405	11670	46.36	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
5	20240531	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-250	5	-1.45	139509480	8158	62.54	17510	17510	16800	22450	12090	17270	17100.94	2.35	0	-1719	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1448	-30.72	3.82	12	0.10	-554.00	4453.00	21700	20240405	-21.57	11670	20230601	45.84	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	11670	45.84	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
6	20240531	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16850	-420	5	-2.43	121130020	7066	54.17	17510	17510	16850	22450	12090	17270	17142.66	2.35	0	-1546	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1433	-30.42	3.78	12	0.08	-554.00	4453.00	21700	20240405	-22.35	11670	20230601	44.39	21700	-22.35	20240405	14050	19.93	20240102	21700	-22.35	20240405	11670	44.39	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
7	20240531	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16920	-350	5	-2.03	108955340	6345	48.64	17510	17510	16920	22450	12090	17270	17171.84	2.35	0	-1238	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1439	-30.54	3.80	12	0.07	-554.00	4453.00	21700	20240405	-22.03	11670	20230601	44.99	21700	-22.03	20240405	14050	20.43	20240102	21700	-22.03	20240405	11670	44.99	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
8	20240531	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17260	-10	5	-0.06	47415270	2745	21.04	17510	17510	17100	22450	12090	17270	17273.32	2.35	0	732	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1468	-31.16	3.88	12	0.03	-554.00	4453.00	21700	20240405	-20.46	11670	20230601	47.90	21700	-20.46	20240405	14050	22.85	20240102	21700	-20.46	20240405	11670	47.90	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
9	20240531	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17100	-170	5	-0.98	17382810	1006	7.71	17510	17510	17100	22450	12090	17270	17279.14	2.35	0	-293	17783	17526	17013	16756	16243	17655	16885	43	5180	500	12430	10	1	8506750	1455	-30.87	3.84	12	0.01	-554.00	4453.00	21700	20240405	-21.20	11670	20230601	46.53	21700	-21.20	20240405	14050	21.71	20240102	21700	-21.20	20240405	11670	46.53	20230601	2.60	N	317870	500	42 억		199636	N	N	0	N	00	N
10	20240530	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17270	250	2	1.47	219305660	13045	162.64	16940	17270	16500	22100	11920	17020	16811.47	2.31	0	2903	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1469	-31.17	3.88	12	0.15	-554.00	4453.00	21700	20240405	-20.41	11670	20230601	47.99	21700	-20.41	20240405	14050	22.92	20240102	21700	-20.41	20240405	11670	47.99	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
11	20240530	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17130	110	2	0.65	213057500	12681	158.10	16940	17190	16500	22100	11920	17020	16801.32	2.31	0	2982	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1457	-30.92	3.85	12	0.15	-554.00	4453.00	21700	20240405	-21.06	11670	20230601	46.79	21700	-21.06	20240405	14050	21.92	20240102	21700	-21.06	20240405	11670	46.79	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
12	20240530	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	120	2	0.71	207028210	12329	153.71	16940	17190	16500	22100	11920	17020	16791.97	2.31	0	3259	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1458	-30.94	3.85	12	0.14	-554.00	4453.00	21700	20240405	-21.01	11670	20230601	46.87	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	11670	46.87	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
13	20240530	131201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17010	-10	5	-0.06	201767610	12020	149.86	16940	17190	16500	22100	11920	17020	16785.99	2.31	0	3528	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1447	-30.70	3.82	12	0.14	-554.00	4453.00	21700	20240405	-21.61	11670	20230601	45.76	21700	-21.61	20240405	14050	21.07	20240102	21700	-21.61	20240405	11670	45.76	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
14	20240530	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16860	-160	5	-0.94	145415020	8717	108.68	16940	16990	16500	22100	11920	17020	16681.77	2.31	0	1752	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1434	-30.43	3.79	12	0.10	-554.00	4453.00	21700	20240405	-22.30	11670	20230601	44.47	21700	-22.30	20240405	14050	20.00	20240102	21700	-22.30	20240405	11670	44.47	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
15	20240530	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16660	-360	5	-2.12	134667540	8079	100.72	16940	16990	16500	22100	11920	17020	16668.84	2.31	0	1865	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1417	-30.07	3.74	12	0.09	-554.00	4453.00	21700	20240405	-23.23	11670	20230601	42.76	21700	-23.23	20240405	14050	18.58	20240102	21700	-23.23	20240405	11670	42.76	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
16	20240530	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16790	-230	5	-1.35	113775510	6828	85.13	16940	16990	16500	22100	11920	17020	16663.08	2.31	0	1535	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1428	-30.31	3.77	12	0.08	-554.00	4453.00	21700	20240405	-22.63	11670	20230601	43.87	21700	-22.63	20240405	14050	19.50	20240102	21700	-22.63	20240405	11670	43.87	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
17	20240530	091201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	16690	-330	5	-1.94	31684720	1889	23.55	16940	16990	16530	22100	11920	17020	16773.28	2.31	0	317	17686	17352	17176	16842	16666	17265	16755	43	5080	500	12250	10	1	8506750	1420	-30.13	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.09	11670	20230601	43.02	21700	-23.09	20240405	14050	18.79	20240102	21700	-23.09	20240405	11670	43.02	20230601	2.61	N	317870	500	42 억		196733	N	N	0	N	00	N
18	20240529	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-90	5	-0.53	137252350	8021	70.06	17300	17510	17000	22200	11980	17110	17111.63	2.32	0	-566	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1448	-30.72	3.82	12	0.09	-554.00	4453.00	21700	20240405	-21.57	11580	20230522	46.98	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	11670	45.84	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
19	20240529	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17020	-90	5	-0.53	131973140	7711	67.35	17300	17510	17000	22200	11980	17110	17114.92	2.32	0	-448	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1448	-30.72	3.82	12	0.09	-554.00	4453.00	21700	20240405	-21.57	11580	20230522	46.98	21700	-21.57	20240405	14050	21.14	20240102	21700	-21.57	20240405	11670	45.84	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
20	20240529	141151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	30	2	0.18	121440730	7094	61.96	17300	17510	17000	22200	11980	17110	17118.79	2.32	0	-210	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1458	-30.94	3.85	12	0.08	-554.00	4453.00	21700	20240405	-21.01	11580	20230522	48.01	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	11670	46.87	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
21	20240529	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	30	2	0.18	112682190	6583	57.50	17300	17510	17000	22200	11980	17110	17117.15	2.32	0	-27	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1458	-30.94	3.85	12	0.08	-554.00	4453.00	21700	20240405	-21.01	11580	20230522	48.01	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	11670	46.87	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
22	20240529	121152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17110	0	3	0.00	104139600	6083	53.13	17300	17510	17000	22200	11980	17110	17119.78	2.32	0	-41	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1456	-30.88	3.84	12	0.07	-554.00	4453.00	21700	20240405	-21.15	11580	20230522	47.75	21700	-21.15	20240405	14050	21.78	20240102	21700	-21.15	20240405	11670	46.62	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
23	20240529	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17110	0	3	0.00	80019520	4670	40.79	17300	17510	17000	22200	11980	17110	17134.80	2.32	0	-206	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1456	-30.88	3.84	12	0.05	-554.00	4453.00	21700	20240405	-21.15	11580	20230522	47.75	21700	-21.15	20240405	14050	21.78	20240102	21700	-21.15	20240405	11670	46.62	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
24	20240529	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17240	130	2	0.76	59554980	3479	30.39	17300	17510	17000	22200	11980	17110	17118.42	2.32	0	-302	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1467	-31.12	3.87	12	0.04	-554.00	4453.00	21700	20240405	-20.55	11580	20230522	48.88	21700	-20.55	20240405	14050	22.70	20240102	21700	-20.55	20240405	11670	47.73	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
25	20240529	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17510	400	2	2.34	6001640	351	3.07	17300	17510	17000	22200	11980	17110	17098.69	2.32	0	-265	17463	17286	17143	16966	16823	17215	16895	43	5090	500	12310	10	1	8506750	1490	-31.61	3.93	12	0.00	-554.00	4453.00	21700	20240405	-19.31	11580	20230522	51.21	21700	-19.31	20240405	14050	24.63	20240102	21700	-19.31	20240405	11670	50.04	20230601	2.60	N	317870	500	42 억		197304	N	N	0	N	00	N
26	20240528	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17110	-210	5	-1.21	195483330	11434	29.85	17320	17320	17000	22500	12130	17320	17096.67	2.33	0	-547	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1456	-30.88	3.84	12	0.13	-554.00	4453.00	21700	20240405	-21.15	11500	20230519	48.78	21700	-21.15	20240405	14050	21.78	20240102	21700	-21.15	20240405	11670	46.62	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
27	20240528	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17090	-230	5	-1.33	186645260	10917	28.50	17320	17320	17000	22500	12130	17320	17096.75	2.33	0	-573	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1454	-30.85	3.84	12	0.13	-554.00	4453.00	21700	20240405	-21.24	11500	20230519	48.61	21700	-21.24	20240405	14050	21.64	20240102	21700	-21.24	20240405	11670	46.44	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
28	20240528	141148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17050	-270	5	-1.56	176741620	10337	26.98	17320	17320	17000	22500	12130	17320	17097.96	2.33	0	-578	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1450	-30.78	3.83	12	0.12	-554.00	4453.00	21700	20240405	-21.43	11500	20230519	48.26	21700	-21.43	20240405	14050	21.35	20240102	21700	-21.43	20240405	11670	46.10	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
29	20240528	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17050	-270	5	-1.56	150231930	8780	22.92	17320	17320	17050	22500	12130	17320	17110.70	2.33	0	-102	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1450	-30.78	3.83	12	0.10	-554.00	4453.00	21700	20240405	-21.43	11500	20230519	48.26	21700	-21.43	20240405	14050	21.35	20240102	21700	-21.43	20240405	11670	46.10	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
30	20240528	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	-180	5	-1.04	141826610	8288	21.64	17320	17320	17070	22500	12130	17320	17112.28	2.33	0	112	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1458	-30.94	3.85	12	0.10	-554.00	4453.00	21700	20240405	-21.01	11500	20230519	49.04	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	11670	46.87	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
31	20240528	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17110	-210	5	-1.21	113359450	6625	17.29	17320	17320	17070	22500	12130	17320	17110.86	2.33	0	-41	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1456	-30.88	3.84	12	0.08	-554.00	4453.00	21700	20240405	-21.15	11500	20230519	48.78	21700	-21.15	20240405	14050	21.78	20240102	21700	-21.15	20240405	11670	46.62	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
32	20240528	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17120	-200	5	-1.15	18794220	1096	2.86	17320	17320	17090	22500	12130	17320	17148.01	2.33	0	-227	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1456	-30.90	3.84	12	0.01	-554.00	4453.00	21700	20240405	-21.11	11500	20230519	48.87	21700	-21.11	20240405	14050	21.85	20240102	21700	-21.11	20240405	11670	46.70	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
33	20240528	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17310	-10	5	-0.06	1584190	92	0.24	17320	17320	17140	22500	12130	17320	17219.46	2.33	0	-58	19186	18252	17256	16322	15326	17755	15825	43	5180	500	12470	10	1	8506750	1473	-31.25	3.89	12	0.00	-554.00	4453.00	21700	20240405	-20.23	11500	20230519	50.52	21700	-20.23	20240405	14050	23.20	20240102	21700	-20.23	20240405	11670	48.33	20230601	2.60	N	317870	500	42 억		197838	N	N	0	N	00	N
34	20240527	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17320	-530	5	-2.97	660300260	38303	834.12	17700	18190	16260	23200	12500	17850	17238.87	2.42	0	-8071	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1473	-31.26	3.89	12	0.45	-554.00	4453.00	21700	20240405	-20.18	11100	20230518	56.04	21700	-20.18	20240405	14050	23.27	20240102	21700	-20.18	20240405	11670	48.41	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
35	20240527	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17350	-500	5	-2.80	634135900	36795	801.28	17700	18190	16260	23200	12500	17850	17234.30	2.42	0	-6885	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1476	-31.32	3.90	12	0.43	-554.00	4453.00	21700	20240405	-20.05	11100	20230518	56.31	21700	-20.05	20240405	14050	23.49	20240102	21700	-20.05	20240405	11670	48.67	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
36	20240527	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17290	-560	5	-3.14	574820590	33332	725.87	17700	18190	16260	23200	12500	17850	17245.31	2.42	0	-6432	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1471	-31.21	3.88	12	0.39	-554.00	4453.00	21700	20240405	-20.32	11100	20230518	55.77	21700	-20.32	20240405	14050	23.06	20240102	21700	-20.32	20240405	11670	48.16	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
37	20240527	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17250	-600	5	-3.36	484980960	28113	612.22	17700	18190	16260	23200	12500	17850	17251.13	2.42	0	-4407	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1467	-31.14	3.87	12	0.33	-554.00	4453.00	21700	20240405	-20.51	11100	20230518	55.41	21700	-20.51	20240405	14050	22.78	20240102	21700	-20.51	20240405	11670	47.81	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
38	20240527	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17140	-710	5	-3.98	457377630	26517	577.46	17700	18190	16260	23200	12500	17850	17248.47	2.42	0	-3297	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1458	-30.94	3.85	12	0.31	-554.00	4453.00	21700	20240405	-21.01	11100	20230518	54.41	21700	-21.01	20240405	14050	21.99	20240102	21700	-21.01	20240405	11670	46.87	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
39	20240527	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17420	-430	5	-2.41	220373590	12548	273.26	17700	18190	17310	23200	12500	17850	17562.45	2.42	0	-3607	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1482	-31.44	3.91	12	0.15	-554.00	4453.00	21700	20240405	-19.72	11100	20230518	56.94	21700	-19.72	20240405	14050	23.99	20240102	21700	-19.72	20240405	11670	49.27	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
40	20240527	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17550	-300	5	-1.68	91366680	5168	112.54	17700	18190	17530	23200	12500	17850	17679.31	2.42	0	-1220	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1493	-31.68	3.94	12	0.06	-554.00	4453.00	21700	20240405	-19.12	11100	20230518	58.11	21700	-19.12	20240405	14050	24.91	20240102	21700	-19.12	20240405	11670	50.39	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
41	20240527	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17810	-40	5	-0.22	1220130	68	1.48	17700	18190	17700	23200	12500	17850	17943.09	2.42	0	-7	18563	18206	18013	17656	17463	18110	17560	43	5350	500	12850	10	1	8506750	1515	-32.15	4.00	12	0.00	-554.00	4453.00	21700	20240405	-17.93	11100	20230518	60.45	21700	-17.93	20240405	14050	26.76	20240102	21700	-17.93	20240405	11670	52.61	20230601	2.61	N	317870	500	42 억		206141	N	N	0	N	00	N
42	20240524	161036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17850	-320	5	-1.76	82436900	4592	33.86	18170	18370	17820	23600	12720	18170	17979.32	2.45	0	-2374	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1518	-32.22	4.01	12	0.05	-554.00	4453.00	21700	20240405	-17.74	11100	20230518	60.81	21700	-17.74	20240405	14050	27.05	20240102	21700	-17.74	20240405	11670	52.96	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
43	20240524	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17820	-350	5	-1.93	54753400	3045	22.46	18170	18370	17820	23600	12720	18170	17981.41	2.45	0	-1996	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1516	-32.17	4.00	12	0.04	-554.00	4453.00	21700	20240405	-17.88	11100	20230518	60.54	21700	-17.88	20240405	14050	26.83	20240102	21700	-17.88	20240405	11670	52.70	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
44	20240524	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18010	-160	5	-0.88	44074640	2448	18.05	18170	18370	17860	23600	12720	18170	18004.35	2.45	0	-1535	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1532	-32.51	4.04	12	0.03	-554.00	4453.00	21700	20240405	-17.00	11100	20230518	62.25	21700	-17.00	20240405	14050	28.19	20240102	21700	-17.00	20240405	11670	54.33	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
45	20240524	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	-270	5	-1.49	28551880	1582	11.67	18170	18370	17900	23600	12720	18170	18047.96	2.45	0	-1001	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1523	-32.31	4.02	12	0.02	-554.00	4453.00	21700	20240405	-17.51	11100	20230518	61.26	21700	-17.51	20240405	14050	27.40	20240102	21700	-17.51	20240405	11670	53.38	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
46	20240524	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18130	-40	5	-0.22	22553080	1248	9.20	18170	18370	17900	23600	12720	18170	18071.38	2.45	0	-856	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1542	-32.73	4.07	12	0.01	-554.00	4453.00	21700	20240405	-16.45	11100	20230518	63.33	21700	-16.45	20240405	14050	29.04	20240102	21700	-16.45	20240405	11670	55.36	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
47	20240524	111038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18140	-30	5	-0.17	19952790	1104	8.14	18170	18370	17900	23600	12720	18170	18073.18	2.45	0	-725	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1543	-32.74	4.07	12	0.01	-554.00	4453.00	21700	20240405	-16.41	11100	20230518	63.42	21700	-16.41	20240405	14050	29.11	20240102	21700	-16.41	20240405	11670	55.44	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
48	20240524	101045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18100	-70	5	-0.39	6270580	349	2.57	18170	18170	17900	23600	12720	18170	17967.28	2.45	0	-179	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1540	-32.67	4.06	12	0.00	-554.00	4453.00	21700	20240405	-16.59	11100	20230518	63.06	21700	-16.59	20240405	14050	28.83	20240102	21700	-16.59	20240405	11670	55.10	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
49	20240524	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18100	-70	5	-0.39	1403040	78	0.58	18170	18170	17940	23600	12720	18170	17987.69	2.45	0	-16	18690	18430	18120	17860	17550	18275	17705	43	5430	500	13080	10	1	8506750	1540	-32.67	4.06	12	0.00	-554.00	4453.00	21700	20240405	-16.59	11100	20230518	63.06	21700	-16.59	20240405	14050	28.83	20240102	21700	-16.59	20240405	11670	55.10	20230601	2.62	N	317870	500	42 억		208599	N	N	0	N	00	N
50	20240523	161036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18170	370	2	2.08	246985740	13560	220.56	18380	18380	17810	23100	12460	17800	18214.29	2.42	0	2445	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1546	-32.80	4.08	12	0.16	-554.00	4453.00	21700	20240405	-16.27	11100	20230518	63.69	21700	-16.27	20240405	14050	29.32	20240102	21700	-16.27	20240405	11670	55.70	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
51	20240523	151038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18200	400	2	2.25	231062280	12684	206.31	18380	18380	17810	23100	12460	17800	18216.83	2.42	0	2462	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1548	-32.85	4.09	12	0.15	-554.00	4453.00	21700	20240405	-16.13	11100	20230518	63.96	21700	-16.13	20240405	14050	29.54	20240102	21700	-16.13	20240405	11670	55.96	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
52	20240523	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18260	460	2	2.58	221877570	12180	198.11	18380	18380	17810	23100	12460	17800	18216.55	2.42	0	2639	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1553	-32.96	4.10	12	0.14	-554.00	4453.00	21700	20240405	-15.85	11100	20230518	64.50	21700	-15.85	20240405	14050	29.96	20240102	21700	-15.85	20240405	11670	56.47	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
53	20240523	131041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18140	340	2	1.91	201945670	11087	180.34	18380	18380	17810	23100	12460	17800	18214.64	2.42	0	2788	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1543	-32.74	4.07	12	0.13	-554.00	4453.00	21700	20240405	-16.41	11100	20230518	63.42	21700	-16.41	20240405	14050	29.11	20240102	21700	-16.41	20240405	11670	55.44	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
54	20240523	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18280	480	2	2.70	198151110	10878	176.94	18380	18380	17810	23100	12460	17800	18215.77	2.42	0	2781	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1555	-33.00	4.11	12	0.13	-554.00	4453.00	21700	20240405	-15.76	11100	20230518	64.68	21700	-15.76	20240405	14050	30.11	20240102	21700	-15.76	20240405	11670	56.64	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
55	20240523	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18170	370	2	2.08	177776140	9756	158.69	18380	18380	17810	23100	12460	17800	18222.24	2.42	0	2481	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1546	-32.80	4.08	12	0.11	-554.00	4453.00	21700	20240405	-16.27	11100	20230518	63.69	21700	-16.27	20240405	14050	29.32	20240102	21700	-16.27	20240405	11670	55.70	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
56	20240523	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	570	2	3.20	167157260	9173	149.20	18380	18380	17810	23100	12460	17800	18222.75	2.42	0	2761	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1563	-33.16	4.13	12	0.11	-554.00	4453.00	21700	20240405	-15.35	11100	20230518	65.50	21700	-15.35	20240405	14050	30.75	20240102	21700	-15.35	20240405	11670	57.41	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
57	20240523	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17960	160	2	0.90	43338690	2372	38.58	18380	18380	17840	23100	12460	17800	18270.95	2.42	0	-1052	18453	18126	17873	17546	17293	18290	17710	43	5300	500	12810	10	1	8506750	1528	-32.42	4.03	12	0.03	-554.00	4453.00	21700	20240405	-17.24	11100	20230518	61.80	21700	-17.24	20240405	14050	27.83	20240102	21700	-17.24	20240405	11670	53.90	20230601	2.63	N	317870	500	42 억		206154	N	N	0	N	00	N
58	20240522	161027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17800	60	2	0.34	109613210	6142	42.22	17740	18200	17620	23050	12420	17740	17846.50	2.44	0	-929	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1514	-32.13	4.00	12	0.07	-554.00	4453.00	21700	20240405	-17.97	11100	20230518	60.36	21700	-17.97	20240405	14050	26.69	20240102	21700	-17.97	20240405	11580	53.71	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
59	20240522	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17780	40	2	0.23	100946370	5655	38.87	17740	18200	17620	23050	12420	17740	17850.82	2.44	0	-748	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1513	-32.09	3.99	12	0.07	-554.00	4453.00	21700	20240405	-18.06	11100	20230518	60.18	21700	-18.06	20240405	14050	26.55	20240102	21700	-18.06	20240405	11580	53.54	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
60	20240522	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17890	150	2	0.85	74178600	4149	28.52	17740	18200	17620	23050	12420	17740	17878.67	2.44	0	-43	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1522	-32.29	4.02	12	0.05	-554.00	4453.00	21700	20240405	-17.56	11100	20230518	61.17	21700	-17.56	20240405	14050	27.33	20240102	21700	-17.56	20240405	11580	54.49	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
61	20240522	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	160	2	0.90	71808050	4016	27.60	17740	18200	17620	23050	12420	17740	17880.49	2.44	0	90	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1523	-32.31	4.02	12	0.05	-554.00	4453.00	21700	20240405	-17.51	11100	20230518	61.26	21700	-17.51	20240405	14050	27.40	20240102	21700	-17.51	20240405	11580	54.58	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
62	20240522	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	160	2	0.90	67477240	3773	25.93	17740	18200	17620	23050	12420	17740	17884.24	2.44	0	74	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1523	-32.31	4.02	12	0.04	-554.00	4453.00	21700	20240405	-17.51	11100	20230518	61.26	21700	-17.51	20240405	14050	27.40	20240102	21700	-17.51	20240405	11580	54.58	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
63	20240522	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	160	2	0.90	50011010	2795	19.21	17740	18200	17620	23050	12420	17740	17893.03	2.44	0	90	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1523	-32.31	4.02	12	0.03	-554.00	4453.00	21700	20240405	-17.51	11100	20230518	61.26	21700	-17.51	20240405	14050	27.40	20240102	21700	-17.51	20240405	11580	54.58	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
64	20240522	101033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17860	120	2	0.68	43820330	2448	16.83	17740	18200	17620	23050	12420	17740	17900.46	2.44	0	126	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1519	-32.24	4.01	12	0.03	-554.00	4453.00	21700	20240405	-17.70	11100	20230518	60.90	21700	-17.70	20240405	14050	27.12	20240102	21700	-17.70	20240405	11580	54.23	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
65	20240522	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17880	140	2	0.79	9869560	558	3.84	17740	17900	17620	23050	12420	17740	17687.38	2.44	0	66	18433	18086	17913	17566	17393	18000	17480	43	5310	500	12770	10	1	8506750	1521	-32.27	4.02	12	0.01	-554.00	4453.00	21700	20240405	-17.60	11100	20230518	61.08	21700	-17.60	20240405	14050	27.26	20240102	21700	-17.60	20240405	11580	54.40	20230522	2.62	N	317870	500	42 억		207338	N	N	0	N	00	N
66	20240521	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17740	-300	5	-1.66	260167280	14549	128.52	18260	18260	17740	23450	12630	18040	17882.14	2.43	0	692	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1509	-32.02	3.98	12	0.17	-554.00	4453.00	21700	20240405	-18.25	11100	20230518	59.82	21700	-18.25	20240405	14050	26.26	20240102	21700	-18.25	20240405	11580	53.20	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
67	20240521	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17840	-200	5	-1.11	241349090	13490	119.17	18260	18260	17780	23450	12630	18040	17890.96	2.43	0	699	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1518	-32.20	4.01	12	0.16	-554.00	4453.00	21700	20240405	-17.79	11100	20230518	60.72	21700	-17.79	20240405	14050	26.98	20240102	21700	-17.79	20240405	11580	54.06	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
68	20240521	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17900	-140	5	-0.78	196594160	10987	97.06	18260	18260	17800	23450	12630	18040	17893.34	2.43	0	149	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1523	-32.31	4.02	12	0.13	-554.00	4453.00	21700	20240405	-17.51	11100	20230518	61.26	21700	-17.51	20240405	14050	27.40	20240102	21700	-17.51	20240405	11580	54.58	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
69	20240521	131029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17920	-120	5	-0.67	185227460	10351	91.44	18260	18260	17800	23450	12630	18040	17894.64	2.43	0	69	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1524	-32.35	4.02	12	0.12	-554.00	4453.00	21700	20240405	-17.42	11100	20230518	61.44	21700	-17.42	20240405	14050	27.54	20240102	21700	-17.42	20240405	11580	54.75	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
70	20240521	121026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17810	-230	5	-1.27	171382160	9577	84.60	18260	18260	17800	23450	12630	18040	17895.18	2.43	0	101	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1515	-32.15	4.00	12	0.11	-554.00	4453.00	21700	20240405	-17.93	11100	20230518	60.45	21700	-17.93	20240405	14050	26.76	20240102	21700	-17.93	20240405	11580	53.80	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
71	20240521	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17850	-190	5	-1.05	160977020	8993	79.44	18260	18260	17800	23450	12630	18040	17900.26	2.43	0	99	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1518	-32.22	4.01	12	0.11	-554.00	4453.00	21700	20240405	-17.74	11100	20230518	60.81	21700	-17.74	20240405	14050	27.05	20240102	21700	-17.74	20240405	11580	54.15	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
72	20240521	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	-40	5	-0.22	116486640	6507	57.48	18260	18260	17800	23450	12630	18040	17901.74	2.43	0	-167	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1531	-32.49	4.04	12	0.08	-554.00	4453.00	21700	20240405	-17.05	11100	20230518	62.16	21700	-17.05	20240405	14050	28.11	20240102	21700	-17.05	20240405	11580	55.44	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
73	20240521	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18010	-30	5	-0.17	40577110	2259	19.96	18260	18260	17900	23450	12630	18040	17962.42	2.43	0	-135	18400	18220	18070	17890	17740	18145	17815	43	5410	500	12980	10	1	8506750	1532	-32.51	4.04	12	0.03	-554.00	4453.00	21700	20240405	-17.00	11100	20230518	62.25	21700	-17.00	20240405	14050	28.19	20240102	21700	-17.00	20240405	11580	55.53	20230522	2.63	N	317870	500	42 억		206646	N	N	0	N	00	N
74	20240517	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18250	-230	5	-1.24	190813720	10443	74.61	18480	18900	18090	24000	12940	18480	18273.22	2.48	0	-3761	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1552	-32.94	4.10	12	0.12	-554.00	4453.00	21700	20240405	-15.90	11100	20230518	64.41	21700	-15.90	20240405	14050	29.89	20240102	21700	-15.90	20240405	11100	64.41	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
75	20240517	151033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	-70	5	-0.38	162980850	8919	63.73	18480	18900	18090	24000	12940	18480	18273.44	2.48	0	-3317	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1566	-33.23	4.13	12	0.10	-554.00	4453.00	21700	20240405	-15.16	11100	20230518	65.86	21700	-15.16	20240405	14050	31.03	20240102	21700	-15.16	20240405	11100	65.86	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
76	20240517	141024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18180	-300	5	-1.62	153186840	8384	59.90	18480	18900	18090	24000	12940	18480	18271.33	2.48	0	-2937	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1547	-32.82	4.08	12	0.10	-554.00	4453.00	21700	20240405	-16.22	11100	20230518	63.78	21700	-16.22	20240405	14050	29.40	20240102	21700	-16.22	20240405	11100	63.78	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
77	20240517	131016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18160	-320	5	-1.73	128885860	7043	50.32	18480	18900	18150	24000	12940	18480	18299.85	2.48	0	-3120	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1545	-32.78	4.08	12	0.08	-554.00	4453.00	21700	20240405	-16.31	11100	20230518	63.60	21700	-16.31	20240405	14050	29.25	20240102	21700	-16.31	20240405	11100	63.60	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
78	20240517	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18230	-250	5	-1.35	90895790	4953	35.39	18480	18900	18200	24000	12940	18480	18351.66	2.48	0	-3054	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1551	-32.91	4.09	12	0.06	-554.00	4453.00	21700	20240405	-15.99	11100	20230518	64.23	21700	-15.99	20240405	14050	29.75	20240102	21700	-15.99	20240405	11100	64.23	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
79	20240517	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18270	-210	5	-1.14	68149980	3704	26.46	18480	18900	18270	24000	12940	18480	18399.02	2.48	0	-2827	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1554	-32.98	4.10	12	0.04	-554.00	4453.00	21700	20240405	-15.81	11100	20230518	64.59	21700	-15.81	20240405	14050	30.04	20240102	21700	-15.81	20240405	11100	64.59	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
80	20240517	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18430	-50	5	-0.27	19551100	1056	7.55	18480	18900	18400	24000	12940	18480	18514.30	2.48	0	-363	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1568	-33.27	4.14	12	0.01	-554.00	4453.00	21700	20240405	-15.07	11100	20230518	66.04	21700	-15.07	20240405	14050	31.17	20240102	21700	-15.07	20240405	11100	66.04	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
81	20240517	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-80	5	-0.43	4744040	257	1.84	18480	18620	18400	24000	12940	18480	18459.30	2.48	0	-182	19286	18882	18556	18152	17826	18720	17990	43	5520	500	13300	10	1	8506750	1565	-33.21	4.13	12	0.00	-554.00	4453.00	21700	20240405	-15.21	11100	20230518	65.77	21700	-15.21	20240405	14050	30.96	20240102	21700	-15.21	20240405	11100	65.77	20230518	2.67	N	317870	500	42 억		210736	N	N	0	N	00	N
82	20240516	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18480	40	2	0.22	258134120	13996	161.65	18510	18960	18230	23950	12910	18440	18443.42	2.48	0	-105	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1572	-33.36	4.15	12	0.16	-554.00	4453.00	21700	20240405	-14.84	11100	20230518	66.49	21700	-14.84	20240405	14050	31.53	20240102	21700	-14.84	20240405	11100	66.49	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
83	20240516	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	-30	5	-0.16	244395160	13252	153.06	18510	18960	18230	23950	12910	18440	18442.13	2.48	0	206	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1566	-33.23	4.13	12	0.16	-554.00	4453.00	21700	20240405	-15.16	11100	20230518	65.86	21700	-15.16	20240405	14050	31.03	20240102	21700	-15.16	20240405	11100	65.86	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
84	20240516	141014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18410	-30	5	-0.16	210990280	11432	132.04	18510	18960	18230	23950	12910	18440	18456.11	2.48	0	354	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1566	-33.23	4.13	12	0.13	-554.00	4453.00	21700	20240405	-15.16	11100	20230518	65.86	21700	-15.16	20240405	14050	31.03	20240102	21700	-15.16	20240405	11100	65.86	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
85	20240516	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18450	10	2	0.05	202472440	10970	126.70	18510	18960	18230	23950	12910	18440	18456.92	2.48	0	781	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1569	-33.30	4.14	12	0.13	-554.00	4453.00	21700	20240405	-14.98	11100	20230518	66.22	21700	-14.98	20240405	14050	31.32	20240102	21700	-14.98	20240405	11100	66.22	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
86	20240516	121005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18480	40	2	0.22	200643170	10871	125.56	18510	18960	18230	23950	12910	18440	18456.74	2.48	0	875	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1572	-33.36	4.15	12	0.13	-554.00	4453.00	21700	20240405	-14.84	11100	20230518	66.49	21700	-14.84	20240405	14050	31.53	20240102	21700	-14.84	20240405	11100	66.49	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
87	20240516	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18450	10	2	0.05	197133090	10681	123.37	18510	18960	18230	23950	12910	18440	18456.43	2.48	0	957	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1569	-33.30	4.14	12	0.13	-554.00	4453.00	21700	20240405	-14.98	11100	20230518	66.22	21700	-14.98	20240405	14050	31.32	20240102	21700	-14.98	20240405	11100	66.22	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
88	20240516	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	330	2	1.79	151817190	8244	95.22	18510	18960	18230	23950	12910	18440	18415.48	2.48	0	1353	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1597	-33.88	4.22	12	0.10	-554.00	4453.00	21700	20240405	-13.50	11100	20230518	69.10	21700	-13.50	20240405	14050	33.59	20240102	21700	-13.50	20240405	11100	69.10	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
89	20240516	091008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18290	-150	5	-0.81	44230340	2391	27.62	18510	18960	18290	23950	12910	18440	18498.68	2.48	0	-317	18766	18602	18326	18162	17886	18685	18245	43	5510	500	13270	10	1	8506750	1556	-33.01	4.11	12	0.03	-554.00	4453.00	21700	20240405	-15.71	11100	20230518	64.77	21700	-15.71	20240405	14050	30.18	20240102	21700	-15.71	20240405	11100	64.77	20230518	2.66	N	317870	500	42 억		210841	N	N	0	N	00	N
90	20240514	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	60	2	0.33	158681700	8658	63.23	18380	18490	18050	23850	12870	18380	18317.88	2.48	0	246	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1569	-33.29	4.14	12	0.10	-554.00	4453.00	21700	20240405	-15.02	11100	20230518	66.13	21700	-15.02	20240405	14050	31.25	20240102	21700	-15.02	20240405	11100	66.13	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
91	20240514	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18390	10	2	0.05	143506430	7835	57.22	18380	18400	18050	23850	12870	18380	18316.07	2.48	0	299	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1564	-33.19	4.13	12	0.09	-554.00	4453.00	21700	20240405	-15.25	11100	20230518	65.68	21700	-15.25	20240405	14050	30.89	20240102	21700	-15.25	20240405	11100	65.68	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
92	20240514	141021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18270	-110	5	-0.60	73521140	4021	29.37	18380	18380	18050	23850	12870	18380	18284.29	2.48	0	-1563	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1554	-32.98	4.10	12	0.05	-554.00	4453.00	21700	20240405	-15.81	11100	20230518	64.59	21700	-15.81	20240405	14050	30.04	20240102	21700	-15.81	20240405	11100	64.59	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
93	20240514	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18280	-100	5	-0.54	37875410	2072	15.13	18380	18380	18050	23850	12870	18380	18279.64	2.48	0	-1119	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1555	-33.00	4.11	12	0.02	-554.00	4453.00	21700	20240405	-15.76	11100	20230518	64.68	21700	-15.76	20240405	14050	30.11	20240102	21700	-15.76	20240405	11100	64.68	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
94	20240514	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-80	5	-0.44	31607230	1729	12.63	18380	18380	18050	23850	12870	18380	18280.64	2.48	0	-968	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1557	-33.03	4.11	12	0.02	-554.00	4453.00	21700	20240405	-15.67	11100	20230518	64.86	21700	-15.67	20240405	14050	30.25	20240102	21700	-15.67	20240405	11100	64.86	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
95	20240514	111020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18230	-150	5	-0.82	22564290	1234	9.01	18380	18380	18050	23850	12870	18380	18285.49	2.48	0	-739	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1551	-32.91	4.09	12	0.01	-554.00	4453.00	21700	20240405	-15.99	11100	20230518	64.23	21700	-15.99	20240405	14050	29.75	20240102	21700	-15.99	20240405	11100	64.23	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
96	20240514	101017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18350	-30	5	-0.16	14321290	784	5.73	18380	18380	18050	23850	12870	18380	18266.95	2.48	0	-595	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1561	-33.12	4.12	12	0.01	-554.00	4453.00	21700	20240405	-15.44	11100	20230518	65.32	21700	-15.44	20240405	14050	30.60	20240102	21700	-15.44	20240405	11100	65.32	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
97	20240514	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18380	0	3	0.00	7433700	407	2.97	18380	18380	18050	23850	12870	18380	18264.62	2.48	0	-331	19166	18772	18486	18092	17806	18630	17950	43	5470	500	13230	10	1	8506750	1564	-33.18	4.13	12	0.00	-554.00	4453.00	21700	20240405	-15.30	11100	20230518	65.59	21700	-15.30	20240405	14050	30.82	20240102	21700	-15.30	20240405	11100	65.59	20230518	2.68	N	317870	500	42 억		210597	N	N	0	N	00	N
98	20240513	161016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18380	-510	5	-2.70	251434030	13692	86.71	18880	18880	18200	24550	13230	18890	18363.56	2.53	0	-4298	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1564	-33.18	4.13	12	0.16	-554.00	4453.00	21700	20240405	-15.30	11100	20230518	65.59	21700	-15.30	20240405	14050	30.82	20240102	21700	-15.30	20240405	11100	65.59	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
99	20240513	151018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18320	-570	5	-3.02	232870250	12680	80.30	18880	18880	18200	24550	13230	18890	18365.16	2.53	0	-4015	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1558	-33.07	4.11	12	0.15	-554.00	4453.00	21700	20240405	-15.58	11100	20230518	65.05	21700	-15.58	20240405	14050	30.39	20240102	21700	-15.58	20240405	11100	65.05	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
100	20240513	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-590	5	-3.12	200323500	10905	69.06	18880	18880	18200	24550	13230	18890	18369.88	2.53	0	-3288	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1557	-33.03	4.11	12	0.13	-554.00	4453.00	21700	20240405	-15.67	11100	20230518	64.86	21700	-15.67	20240405	14050	30.25	20240102	21700	-15.67	20240405	11100	64.86	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
101	20240513	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18340	-550	5	-2.91	176886740	9627	60.97	18880	18880	18200	24550	13230	18890	18374.03	2.53	0	-2881	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1560	-33.10	4.12	12	0.11	-554.00	4453.00	21700	20240405	-15.48	11100	20230518	65.23	21700	-15.48	20240405	14050	30.53	20240102	21700	-15.48	20240405	11100	65.23	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
102	20240513	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	-520	5	-2.75	146071830	7945	50.32	18880	18880	18200	24550	13230	18890	18385.38	2.53	0	-2896	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1563	-33.16	4.13	12	0.09	-554.00	4453.00	21700	20240405	-15.35	11100	20230518	65.50	21700	-15.35	20240405	14050	30.75	20240102	21700	-15.35	20240405	11100	65.50	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
103	20240513	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18350	-540	5	-2.86	143334680	7796	49.37	18880	18880	18200	24550	13230	18890	18385.67	2.53	0	-2849	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1561	-33.12	4.12	12	0.09	-554.00	4453.00	21700	20240405	-15.44	11100	20230518	65.32	21700	-15.44	20240405	14050	30.60	20240102	21700	-15.44	20240405	11100	65.32	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
104	20240513	101015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18390	-500	5	-2.65	126421810	6882	43.58	18880	18880	18200	24550	13230	18890	18369.92	2.53	0	-2352	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1564	-33.19	4.13	12	0.08	-554.00	4453.00	21700	20240405	-15.25	11100	20230518	65.68	21700	-15.25	20240405	14050	30.89	20240102	21700	-15.25	20240405	11100	65.68	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
105	20240513	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18570	-320	5	-1.69	12497630	671	4.25	18880	18880	18570	24550	13230	18890	18625.38	2.53	0	-660	19583	19236	18903	18556	18223	19070	18390	43	5660	500	13600	10	1	8506750	1580	-33.52	4.17	12	0.01	-554.00	4453.00	21700	20240405	-14.42	11100	20230518	67.30	21700	-14.42	20240405	14050	32.17	20240102	21700	-14.42	20240405	11100	67.30	20230518	2.68	N	317870	500	42 억		215417	N	N	0	N	00	N
106	20240510	160947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18890	-110	5	-0.58	294837290	15790	64.43	19250	19250	18570	24700	13300	19000	18672.41	2.58	0	-4145	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1607	-34.10	4.24	12	0.19	-554.00	4453.00	21700	20240405	-12.95	11100	20230518	70.18	21700	-12.95	20240405	14050	34.45	20240102	21700	-12.95	20240405	11100	70.18	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
107	20240510	150955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18800	-200	5	-1.05	279473050	14975	61.10	19250	19250	18570	24700	13300	19000	18662.64	2.58	0	-3722	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1599	-33.94	4.22	12	0.18	-554.00	4453.00	21700	20240405	-13.36	11100	20230518	69.37	21700	-13.36	20240405	14050	33.81	20240102	21700	-13.36	20240405	11100	69.37	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
108	20240510	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18700	-300	5	-1.58	208263460	11153	45.51	19250	19250	18570	24700	13300	19000	18673.31	2.58	0	-2688	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1591	-33.75	4.20	12	0.13	-554.00	4453.00	21700	20240405	-13.82	11100	20230518	68.47	21700	-13.82	20240405	14050	33.10	20240102	21700	-13.82	20240405	11100	68.47	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
109	20240510	130949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18600	-400	5	-2.11	194613420	10419	42.51	19250	19250	18580	24700	13300	19000	18678.70	2.58	0	-2615	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1582	-33.57	4.18	12	0.12	-554.00	4453.00	21700	20240405	-14.29	11100	20230518	67.57	21700	-14.29	20240405	14050	32.38	20240102	21700	-14.29	20240405	11100	67.57	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
110	20240510	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18640	-360	5	-1.89	114756960	6130	25.01	19250	19250	18590	24700	13300	19000	18720.55	2.58	0	-1340	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1586	-33.65	4.19	12	0.07	-554.00	4453.00	21700	20240405	-14.10	11100	20230518	67.93	21700	-14.10	20240405	14050	32.67	20240102	21700	-14.10	20240405	11100	67.93	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
111	20240510	110949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18720	-280	5	-1.47	92160540	4922	20.08	19250	19250	18590	24700	13300	19000	18724.21	2.58	0	-1013	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1592	-33.79	4.20	12	0.06	-554.00	4453.00	21700	20240405	-13.73	11100	20230518	68.65	21700	-13.73	20240405	14050	33.24	20240102	21700	-13.73	20240405	11100	68.65	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
112	20240510	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18800	-200	5	-1.05	88214140	4712	19.23	19250	19250	18590	24700	13300	19000	18721.17	2.58	0	-814	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1599	-33.94	4.22	12	0.06	-554.00	4453.00	21700	20240405	-13.36	11100	20230518	69.37	21700	-13.36	20240405	14050	33.81	20240102	21700	-13.36	20240405	11100	69.37	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
113	20240510	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	-150	5	-0.79	2360100	123	0.50	19250	19250	18850	24700	13300	19000	19187.80	2.58	0	-1	19693	19346	18923	18576	18153	19135	18365	43	5700	500	13680	10	1	8506750	1604	-34.03	4.23	12	0.00	-554.00	4453.00	21700	20240405	-13.13	11100	20230518	69.82	21700	-13.13	20240405	14050	34.16	20240102	21700	-13.13	20240405	11100	69.82	20230518	2.70	N	317870	500	42 억		219562	N	N	0	N	00	N
114	20240509	161010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-140	5	-0.73	464906960	24507	299.30	19140	19270	18500	24850	13400	19140	18970.37	2.59	0	-424	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1616	-34.30	4.27	12	0.29	-554.00	4453.00	21700	20240405	-12.44	11100	20230518	71.17	21700	-12.44	20240405	14050	35.23	20240102	21700	-12.44	20240405	11100	71.17	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
115	20240509	151006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18830	-310	5	-1.62	425018270	22396	273.52	19140	19270	18500	24850	13400	19140	18977.42	2.59	0	537	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1602	-33.99	4.23	12	0.26	-554.00	4453.00	21700	20240405	-13.23	11100	20230518	69.64	21700	-13.23	20240405	14050	34.02	20240102	21700	-13.23	20240405	11100	69.64	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
116	20240509	140857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19020	-120	5	-0.63	272911510	14324	174.94	19140	19270	19000	24850	13400	19140	19052.74	2.59	0	1352	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1618	-34.33	4.27	12	0.17	-554.00	4453.00	21700	20240405	-12.35	11100	20230518	71.35	21700	-12.35	20240405	14050	35.37	20240102	21700	-12.35	20240405	11100	71.35	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
117	20240509	130950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19020	-120	5	-0.63	258998400	13592	166.00	19140	19270	19000	24850	13400	19140	19055.21	2.59	0	1919	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1618	-34.33	4.27	12	0.16	-554.00	4453.00	21700	20240405	-12.35	11100	20230518	71.35	21700	-12.35	20240405	14050	35.37	20240102	21700	-12.35	20240405	11100	71.35	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
118	20240509	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-140	5	-0.73	166996450	8750	106.86	19140	19270	19000	24850	13400	19140	19085.31	2.59	0	2201	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1616	-34.30	4.27	12	0.10	-554.00	4453.00	21700	20240405	-12.44	11100	20230518	71.17	21700	-12.44	20240405	14050	35.23	20240102	21700	-12.44	20240405	11100	71.17	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
119	20240509	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-140	5	-0.73	142968630	7487	91.44	19140	19270	19000	24850	13400	19140	19095.58	2.59	0	2213	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1616	-34.30	4.27	12	0.09	-554.00	4453.00	21700	20240405	-12.44	11100	20230518	71.17	21700	-12.44	20240405	14050	35.23	20240102	21700	-12.44	20240405	11100	71.17	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
120	20240509	100937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19120	-20	5	-0.10	102192350	5343	65.25	19140	19270	19000	24850	13400	19140	19126.40	2.59	0	1988	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1626	-34.51	4.29	12	0.06	-554.00	4453.00	21700	20240405	-11.89	11100	20230518	72.25	21700	-11.89	20240405	14050	36.09	20240102	21700	-11.89	20240405	11100	72.25	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
121	20240509	090936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19140	0	3	0.00	18984940	995	12.15	19140	19140	19000	24850	13400	19140	19080.34	2.59	0	534	19706	19422	19226	18942	18746	19325	18845	43	5710	500	13780	10	1	8506750	1628	-34.55	4.30	12	0.01	-554.00	4453.00	21700	20240405	-11.80	11100	20230518	72.43	21700	-11.80	20240405	14050	36.23	20240102	21700	-11.80	20240405	11100	72.43	20230518	2.71	N	317870	500	42 억		220085	N	N	0	N	00	N
122	20240508	160928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19140	-170	5	-0.88	156628700	8188	84.06	19510	19510	19030	25100	13520	19310	19129.05	2.61	0	-2113	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1628	-34.55	4.30	12	0.10	-554.00	4453.00	21700	20240405	-11.80	11100	20230518	72.43	21700	-11.80	20240405	14050	36.23	20240102	21700	-11.80	20240405	11100	72.43	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
123	20240508	150931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-210	5	-1.09	133577810	6980	71.66	19510	19510	19040	25100	13520	19310	19137.22	2.61	0	-1981	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1625	-34.48	4.29	12	0.08	-554.00	4453.00	21700	20240405	-11.98	11100	20230518	72.07	21700	-11.98	20240405	14050	35.94	20240102	21700	-11.98	20240405	11100	72.07	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
124	20240508	140926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	-160	5	-0.83	90731020	4732	48.58	19510	19510	19080	25100	13520	19310	19173.93	2.61	0	-1556	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1629	-34.57	4.30	12	0.06	-554.00	4453.00	21700	20240405	-11.75	11100	20230518	72.52	21700	-11.75	20240405	14050	36.30	20240102	21700	-11.75	20240405	11100	72.52	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
125	20240508	130924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19090	-220	5	-1.14	73441000	3827	39.29	19510	19510	19090	25100	13520	19310	19190.23	2.61	0	-1399	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1624	-34.46	4.29	12	0.04	-554.00	4453.00	21700	20240405	-12.03	11100	20230518	71.98	21700	-12.03	20240405	14050	35.87	20240102	21700	-12.03	20240405	11100	71.98	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
126	20240508	120922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-110	5	-0.57	44151970	2296	23.57	19510	19510	19150	25100	13520	19310	19229.95	2.61	0	-396	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1633	-34.66	4.31	12	0.03	-554.00	4453.00	21700	20240405	-11.52	11100	20230518	72.97	21700	-11.52	20240405	14050	36.65	20240102	21700	-11.52	20240405	11100	72.97	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
127	20240508	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	-70	5	-0.36	24913940	1292	13.26	19510	19510	19150	25100	13520	19310	19283.24	2.61	0	-217	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1637	-34.73	4.32	12	0.02	-554.00	4453.00	21700	20240405	-11.34	11100	20230518	73.33	21700	-11.34	20240405	14050	36.94	20240102	21700	-11.34	20240405	11100	73.33	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
128	20240508	100934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	-70	5	-0.36	24452180	1268	13.02	19510	19510	19150	25100	13520	19310	19284.05	2.61	0	-217	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1637	-34.73	4.32	12	0.01	-554.00	4453.00	21700	20240405	-11.34	11100	20230518	73.33	21700	-11.34	20240405	14050	36.94	20240102	21700	-11.34	20240405	11100	73.33	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
129	20240508	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19310	0	3	0.00	18615150	964	9.90	19510	19510	19310	25100	13520	19310	19310.32	2.61	0	-100	19990	19650	19350	19010	18710	19500	18860	43	5790	500	13900	10	1	8506750	1643	-34.86	4.34	12	0.01	-554.00	4453.00	21700	20240405	-11.01	11100	20230518	73.96	21700	-11.01	20240405	14050	37.44	20240102	21700	-11.01	20240405	11100	73.96	20230518	2.71	N	317870	500	42 억		222101	N	N	0	N	00	N
130	20240503	160955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19220	-100	5	-0.52	157587210	8222	112.09	19330	19600	19070	25100	13530	19320	19166.53	2.67	0	-3125	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1635	-34.69	4.32	12	0.10	-554.00	4453.00	21700	20240405	-11.43	11100	20230518	73.15	21700	-11.43	20240405	14050	36.80	20240102	21700	-11.43	20240405	11100	73.15	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
131	20240503	150954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19120	-200	5	-1.04	143285780	7477	101.94	19330	19600	19070	25100	13530	19320	19163.54	2.67	0	-2738	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1626	-34.51	4.29	12	0.09	-554.00	4453.00	21700	20240405	-11.89	11100	20230518	72.25	21700	-11.89	20240405	14050	36.09	20240102	21700	-11.89	20240405	11100	72.25	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
132	20240503	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	-170	5	-0.88	120366650	6281	85.63	19330	19600	19070	25100	13530	19320	19163.61	2.67	0	-2306	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1629	-34.57	4.30	12	0.07	-554.00	4453.00	21700	20240405	-11.75	11100	20230518	72.52	21700	-11.75	20240405	14050	36.30	20240102	21700	-11.75	20240405	11100	72.52	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
133	20240503	130956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19140	-180	5	-0.93	97405370	5082	69.28	19330	19600	19070	25100	13530	19320	19166.74	2.67	0	-1829	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1628	-34.55	4.30	12	0.06	-554.00	4453.00	21700	20240405	-11.80	11100	20230518	72.43	21700	-11.80	20240405	14050	36.23	20240102	21700	-11.80	20240405	11100	72.43	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
134	20240503	120953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-220	5	-1.14	87623330	4571	62.32	19330	19600	19070	25100	13530	19320	19169.40	2.67	0	-1781	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1625	-34.48	4.29	12	0.05	-554.00	4453.00	21700	20240405	-11.98	11100	20230518	72.07	21700	-11.98	20240405	14050	35.94	20240102	21700	-11.98	20240405	11100	72.07	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
135	20240503	110953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19080	-240	5	-1.24	69883940	3642	49.65	19330	19600	19080	25100	13530	19320	19188.34	2.67	0	-1744	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1623	-34.44	4.28	12	0.04	-554.00	4453.00	21700	20240405	-12.07	11100	20230518	71.89	21700	-12.07	20240405	14050	35.80	20240102	21700	-12.07	20240405	11100	71.89	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
136	20240503	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19280	-40	5	-0.21	31240570	1623	22.13	19330	19600	19200	25100	13530	19320	19248.66	2.67	0	-870	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1640	-34.80	4.33	12	0.02	-554.00	4453.00	21700	20240405	-11.15	11100	20230518	73.69	21700	-11.15	20240405	14050	37.22	20240102	21700	-11.15	20240405	11100	73.69	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
137	20240503	090945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19560	240	2	1.24	3728670	193	2.63	19330	19600	19300	25100	13530	19320	19319.53	2.67	0	-151	20046	19682	19446	19082	18846	19565	18965	43	5780	500	13910	10	1	8506750	1664	-35.31	4.39	12	0.00	-554.00	4453.00	21700	20240405	-9.86	11100	20230518	76.22	21700	-9.86	20240405	14050	39.22	20240102	21700	-9.86	20240405	11100	76.22	20230518	2.70	N	317870	500	42 억		227067	N	N	0	N	00	N
138	20240502	160939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19320	-410	5	-2.08	142614830	7334	80.20	19730	19810	19210	25600	13820	19730	19445.71	2.73	0	-4878	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1644	-34.87	4.34	12	0.09	-554.00	4453.00	21700	20240405	-10.97	11100	20230518	74.05	21700	-10.97	20240405	14050	37.51	20240102	21700	-10.97	20240405	11100	74.05	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
139	20240502	150945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19400	-330	5	-1.67	136366320	7011	76.66	19730	19810	19210	25600	13820	19730	19450.34	2.73	0	-4745	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1650	-35.02	4.36	12	0.08	-554.00	4453.00	21700	20240405	-10.60	11100	20230518	74.77	21700	-10.60	20240405	14050	38.08	20240102	21700	-10.60	20240405	11100	74.77	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
140	20240502	140940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19320	-410	5	-2.08	116088660	5963	65.21	19730	19810	19210	25600	13820	19730	19468.16	2.73	0	-3978	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1644	-34.87	4.34	12	0.07	-554.00	4453.00	21700	20240405	-10.97	11100	20230518	74.05	21700	-10.97	20240405	14050	37.51	20240102	21700	-10.97	20240405	11100	74.05	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
141	20240502	130936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19490	-240	5	-1.22	68049190	3483	38.09	19730	19810	19210	25600	13820	19730	19537.52	2.73	0	-2056	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1658	-35.18	4.38	12	0.04	-554.00	4453.00	21700	20240405	-10.18	11100	20230518	75.59	21700	-10.18	20240405	14050	38.72	20240102	21700	-10.18	20240405	11100	75.59	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
142	20240502	120935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19430	-300	5	-1.52	65425710	3348	36.61	19730	19810	19210	25600	13820	19730	19541.73	2.73	0	-2033	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1653	-35.07	4.36	12	0.04	-554.00	4453.00	21700	20240405	-10.46	11100	20230518	75.05	21700	-10.46	20240405	14050	38.29	20240102	21700	-10.46	20240405	11100	75.05	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
143	20240502	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19540	-190	5	-0.96	62872630	3217	35.18	19730	19810	19210	25600	13820	19730	19543.87	2.73	0	-1943	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1662	-35.27	4.39	12	0.04	-554.00	4453.00	21700	20240405	-9.95	11100	20230518	76.04	21700	-9.95	20240405	14050	39.07	20240102	21700	-9.95	20240405	11100	76.04	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
144	20240502	100932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19500	-230	5	-1.17	41528040	2122	23.20	19730	19810	19210	25600	13820	19730	19570.24	2.73	0	-1141	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1659	-35.20	4.38	12	0.02	-554.00	4453.00	21700	20240405	-10.14	11100	20230518	75.68	21700	-10.14	20240405	14050	38.79	20240102	21700	-10.14	20240405	11100	75.68	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N
145	20240502	090930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19810	80	2	0.41	9002590	458	5.01	19730	19810	19650	25600	13820	19730	19656.31	2.73	0	-366	20156	19942	19716	19502	19276	20050	19610	43	5870	500	14200	10	1	8506750	1685	-35.76	4.45	12	0.01	-554.00	4453.00	21700	20240405	-8.71	11100	20230518	78.47	21700	-8.71	20240405	14050	41.00	20240102	21700	-8.71	20240405	11100	78.47	20230518	2.71	N	317870	500	42 억		231945	N	N	0	N	00	N