KissMeData/369370/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	161246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1924	14	2	0.73	6411567	3300	10.92	1986	1986	1924	2480	1337	1910	1942.90	8.91	0	-5	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	954	-8.55	3.13	12	0.01	-225.00	615.00	3165	20231124	-39.21	1400	20230726	37.43	2745	-29.91	20240409	1840	4.57	20240520	3165	-39.21	20231124	1400	37.43	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
3	20240531	151248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1943	33	2	1.73	5624195	2891	9.57	1986	1986	1926	2480	1337	1910	1945.42	8.91	0	375	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	964	-8.64	3.16	12	0.01	-225.00	615.00	3165	20231124	-38.61	1400	20230726	38.79	2745	-29.22	20240409	1840	5.60	20240520	3165	-38.61	20231124	1400	38.79	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
4	20240531	141245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1944	34	2	1.78	5012269	2576	8.52	1986	1986	1926	2480	1337	1910	1945.76	8.91	0	491	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	964	-8.64	3.16	12	0.01	-225.00	615.00	3165	20231124	-38.58	1400	20230726	38.86	2745	-29.18	20240409	1840	5.65	20240520	3165	-38.58	20231124	1400	38.86	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
5	20240531	131249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	39	2	2.04	4987004	2563	8.48	1986	1986	1926	2480	1337	1910	1945.77	8.91	0	491	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	967	-8.66	3.17	12	0.01	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
6	20240531	121251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	39	2	2.04	4967514	2553	8.45	1986	1986	1926	2480	1337	1910	1945.76	8.91	0	491	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	967	-8.66	3.17	12	0.01	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
7	20240531	111248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	39	2	2.04	3813617	1955	6.47	1986	1986	1926	2480	1337	1910	1950.70	8.91	0	440	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	967	-8.66	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
8	20240531	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	40	2	2.09	2561875	1307	4.33	1986	1986	1938	2480	1337	1910	1960.12	8.91	0	440	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	967	-8.67	3.17	12	0.00	-225.00	615.00	3165	20231124	-38.39	1400	20230726	39.29	2745	-28.96	20240409	1840	5.98	20240520	3165	-38.39	20231124	1400	39.29	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
9	20240531	091251	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	70	2	3.66	614210	310	1.03	1986	1986	1980	2480	1337	1910	1981.32	8.91	0	-35	2032	1970	1925	1863	1818	1948	1841	50	570	100	1290	1	1	49597132	982	-8.80	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1840	7.61	20240520	3165	-37.44	20231124	1400	41.43	20230726	0.24	N	369370	100	49 억		4416649	N	N	0	N	00	N
10	20240530	161242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1910	6	2	0.32	59009337	30217	381.19	1987	1987	1880	2475	1333	1904	1952.85	8.91	0	-905	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	947	-8.49	3.11	12	0.06	-225.00	615.00	3165	20231124	-39.65	1400	20230726	36.43	2745	-30.42	20240409	1840	3.80	20240520	3165	-39.65	20231124	1400	36.43	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
11	20240530	151242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1927	23	2	1.21	54821008	28019	353.46	1987	1987	1880	2475	1333	1904	1956.57	8.91	0	-465	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	956	-8.56	3.13	12	0.06	-225.00	615.00	3165	20231124	-39.12	1400	20230726	37.64	2745	-29.80	20240409	1840	4.73	20240520	3165	-39.12	20231124	1400	37.64	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
12	20240530	141241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	51	2	2.68	51226174	26154	329.94	1987	1987	1880	2475	1333	1904	1958.64	8.91	0	-879	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	970	-8.69	3.18	12	0.05	-225.00	615.00	3165	20231124	-38.23	1400	20230726	39.64	2745	-28.78	20240409	1840	6.25	20240520	3165	-38.23	20231124	1400	39.64	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
13	20240530	131243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1957	53	2	2.78	50831068	25952	327.39	1987	1987	1880	2475	1333	1904	1958.66	8.91	0	-780	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	971	-8.70	3.18	12	0.05	-225.00	615.00	3165	20231124	-38.17	1400	20230726	39.79	2745	-28.71	20240409	1840	6.36	20240520	3165	-38.17	20231124	1400	39.79	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
14	20240530	121240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	45	2	2.36	50044560	25548	322.29	1987	1987	1880	2475	1333	1904	1958.84	8.91	0	-684	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	967	-8.66	3.17	12	0.05	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1840	5.92	20240520	3165	-38.42	20231124	1400	39.21	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
15	20240530	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1960	56	2	2.94	42522514	21706	273.82	1987	1987	1880	2475	1333	1904	1959.02	8.91	0	-383	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	972	-8.71	3.19	12	0.04	-225.00	615.00	3165	20231124	-38.07	1400	20230726	40.00	2745	-28.60	20240409	1840	6.52	20240520	3165	-38.07	20231124	1400	40.00	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
16	20240530	101244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1952	48	2	2.52	21245785	10824	136.55	1987	1987	1880	2475	1333	1904	1962.84	8.91	0	-384	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	968	-8.68	3.17	12	0.02	-225.00	615.00	3165	20231124	-38.33	1400	20230726	39.43	2745	-28.89	20240409	1840	6.09	20240520	3165	-38.33	20231124	1400	39.43	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
17	20240530	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	65	2	3.41	281337	147	1.85	1987	1987	1880	2475	1333	1904	1913.86	8.91	0	-25	2035	1969	1920	1854	1805	2002	1887	50	571	100	1290	1	1	49597132	977	-8.75	3.20	12	0.00	-225.00	615.00	3165	20231124	-37.79	1400	20230726	40.64	2745	-28.27	20240409	1840	7.01	20240520	3165	-37.79	20231124	1400	40.64	20230726	0.23	N	369370	100	49 억		4417554	N	N	0	N	00	N
18	20240529	161230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1904	1	2	0.05	15477083	7927	19.14	1871	1986	1871	2470	1333	1903	1952.45	8.91	0	41	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	944	-8.46	3.10	12	0.02	-225.00	615.00	3165	20231124	-39.84	1400	20230726	36.00	2745	-30.64	20240409	1840	3.48	20240520	3165	-39.84	20231124	1400	36.00	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
19	20240529	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1963	60	2	3.15	15389009	7881	19.03	1871	1986	1871	2470	1333	1903	1952.67	8.91	0	27	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	974	-8.72	3.19	12	0.02	-225.00	615.00	3165	20231124	-37.98	1400	20230726	40.21	2745	-28.49	20240409	1840	6.68	20240520	3165	-37.98	20231124	1400	40.21	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
20	20240529	141232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1974	71	2	3.73	12420712	6375	15.39	1871	1986	1871	2470	1333	1903	1948.35	8.91	0	26	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	979	-8.77	3.21	12	0.01	-225.00	615.00	3165	20231124	-37.63	1400	20230726	41.00	2745	-28.09	20240409	1840	7.28	20240520	3165	-37.63	20231124	1400	41.00	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
21	20240529	131235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1975	72	2	3.78	8015045	4142	10.00	1871	1986	1871	2470	1333	1903	1935.07	8.91	0	146	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	980	-8.78	3.21	12	0.01	-225.00	615.00	3165	20231124	-37.60	1400	20230726	41.07	2745	-28.05	20240409	1840	7.34	20240520	3165	-37.60	20231124	1400	41.07	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
22	20240529	121234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	75	2	3.94	7675274	3968	9.58	1871	1986	1871	2470	1333	1903	1934.29	8.91	0	140	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	981	-8.79	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.50	1400	20230726	41.29	2745	-27.94	20240409	1840	7.50	20240520	3165	-37.50	20231124	1400	41.29	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
23	20240529	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	78	2	4.10	5630747	2934	7.08	1871	1986	1871	2470	1333	1903	1919.14	8.91	0	140	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	983	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1840	7.66	20240520	3165	-37.41	20231124	1400	41.50	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
24	20240529	101225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	15	2	0.79	1004113	526	1.27	1871	1919	1871	2470	1333	1903	1908.96	8.91	0	58	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	951	-8.52	3.12	12	0.00	-225.00	615.00	3165	20231124	-39.40	1400	20230726	37.00	2745	-30.13	20240409	1840	4.24	20240520	3165	-39.40	20231124	1400	37.00	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
25	20240529	091228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1919	16	2	0.84	399629	211	0.51	1871	1919	1871	2470	1333	1903	1893.98	8.91	0	58	2053	1978	1914	1839	1775	2015	1876	50	567	100	1290	1	1	49597132	952	-8.53	3.12	12	0.00	-225.00	615.00	3165	20231124	-39.37	1400	20230726	37.07	2745	-30.09	20240409	1840	4.29	20240520	3165	-39.37	20231124	1400	37.07	20230726	0.23	N	369370	100	49 억		4417513	N	N	0	N	00	N
26	20240528	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1903	2	2	0.11	78999104	41424	272.03	1901	1989	1850	2470	1331	1901	1907.09	8.91	0	691	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	944	-8.46	3.09	12	0.08	-225.00	615.00	3165	20231124	-39.87	1400	20230726	35.93	2745	-30.67	20240409	1840	3.42	20240520	3165	-39.87	20231124	1400	35.93	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
27	20240528	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1903	2	2	0.11	77790699	40789	267.86	1901	1989	1850	2470	1331	1901	1907.15	8.91	0	691	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	944	-8.46	3.09	12	0.08	-225.00	615.00	3165	20231124	-39.87	1400	20230726	35.93	2745	-30.67	20240409	1840	3.42	20240520	3165	-39.87	20231124	1400	35.93	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
28	20240528	141229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1880	-21	5	-1.10	70439063	36907	242.36	1901	1989	1850	2470	1331	1901	1908.56	8.91	0	2783	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	932	-8.36	3.06	12	0.07	-225.00	615.00	3165	20231124	-40.60	1400	20230726	34.29	2745	-31.51	20240409	1840	2.17	20240520	3165	-40.60	20231124	1400	34.29	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
29	20240528	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1914	13	2	0.68	22395448	11710	76.90	1901	1989	1877	2470	1331	1901	1912.51	8.91	0	-439	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	949	-8.51	3.11	12	0.02	-225.00	615.00	3165	20231124	-39.53	1400	20230726	36.71	2745	-30.27	20240409	1840	4.02	20240520	3165	-39.53	20231124	1400	36.71	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
30	20240528	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1936	35	2	1.84	9864615	5100	33.49	1901	1989	1877	2470	1331	1901	1934.24	8.91	0	-309	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	960	-8.60	3.15	12	0.01	-225.00	615.00	3165	20231124	-38.83	1400	20230726	38.29	2745	-29.47	20240409	1840	5.22	20240520	3165	-38.83	20231124	1400	38.29	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
31	20240528	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1944	43	2	2.26	8381113	4336	28.47	1901	1989	1877	2470	1331	1901	1932.91	8.91	0	-299	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	964	-8.64	3.16	12	0.01	-225.00	615.00	3165	20231124	-38.58	1400	20230726	38.86	2745	-29.18	20240409	1840	5.65	20240520	3165	-38.58	20231124	1400	38.86	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
32	20240528	101224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1879	-22	5	-1.16	3277324	1697	11.14	1901	1989	1877	2470	1331	1901	1931.25	8.91	0	-197	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	932	-8.35	3.06	12	0.00	-225.00	615.00	3165	20231124	-40.63	1400	20230726	34.21	2745	-31.55	20240409	1840	2.12	20240520	3165	-40.63	20231124	1400	34.21	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
33	20240528	091227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1911	10	2	0.53	274381	143	0.94	1901	1989	1877	2470	1331	1901	1918.75	8.91	0	-28	1926	1913	1906	1893	1886	1920	1900	50	569	100	1290	1	1	49597132	948	-8.49	3.11	12	0.00	-225.00	615.00	3165	20231124	-39.62	1400	20230726	36.50	2745	-30.38	20240409	1840	3.86	20240520	3165	-39.62	20231124	1400	36.50	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
34	20240527	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1901	-9	5	-0.47	28982556	15228	128.28	1900	1919	1899	2480	1337	1910	1903.24	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	943	-8.45	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.94	1400	20230726	35.79	2745	-30.75	20240409	1840	3.32	20240520	3165	-39.94	20231124	1400	35.79	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
35	20240527	151226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1900	-10	5	-0.52	28579649	15016	126.49	1900	1919	1900	2480	1337	1910	1903.28	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	942	-8.44	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1840	3.26	20240520	3165	-39.97	20231124	1400	35.71	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
36	20240527	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1901	-9	5	-0.47	27616235	14509	122.22	1900	1919	1900	2480	1337	1910	1903.39	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	943	-8.45	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.94	1400	20230726	35.79	2745	-30.75	20240409	1840	3.32	20240520	3165	-39.94	20231124	1400	35.79	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
37	20240527	131222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1900	-10	5	-0.52	26504633	13924	117.29	1900	1919	1900	2480	1337	1910	1903.52	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	942	-8.44	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.97	1400	20230726	35.71	2745	-30.78	20240409	1840	3.26	20240520	3165	-39.97	20231124	1400	35.71	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
38	20240527	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1901	-9	5	-0.47	24687484	12968	109.24	1900	1919	1900	2480	1337	1910	1903.72	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	943	-8.45	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.94	1400	20230726	35.79	2745	-30.75	20240409	1840	3.32	20240520	3165	-39.94	20231124	1400	35.79	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
39	20240527	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	8	2	0.42	23554471	12372	104.22	1900	1919	1900	2480	1337	1910	1903.85	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	951	-8.52	3.12	12	0.02	-225.00	615.00	3165	20231124	-39.40	1400	20230726	37.00	2745	-30.13	20240409	1840	4.24	20240520	3165	-39.40	20231124	1400	37.00	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
40	20240527	101220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1910	0	3	0.00	13223251	6957	58.61	1900	1910	1900	2480	1337	1910	1900.71	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	947	-8.49	3.11	12	0.01	-225.00	615.00	3165	20231124	-39.65	1400	20230726	36.43	2745	-30.42	20240409	1840	3.80	20240520	3165	-39.65	20231124	1400	36.43	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
41	20240527	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1909	-1	5	-0.05	1144262	601	5.06	1900	1910	1900	2480	1337	1910	1903.93	8.91	0	0	1958	1934	1907	1883	1856	1946	1895	50	570	100	1290	1	1	49597132	947	-8.48	3.10	12	0.00	-225.00	615.00	3165	20231124	-39.68	1400	20230726	36.36	2745	-30.46	20240409	1840	3.75	20240520	3165	-39.68	20231124	1400	36.36	20230726	0.23	N	369370	100	49 억		4416794	N	N	0	N	00	N
42	20240524	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1910	-8	5	-0.42	22496679	11861	185.36	1890	1931	1880	2490	1343	1918	1896.69	8.91	0	-589	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	947	-8.49	3.11	12	0.02	-225.00	615.00	3165	20231124	-39.65	1400	20230726	36.43	2745	-30.42	20240409	1840	3.80	20240520	3165	-39.65	20231124	1400	36.43	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
43	20240524	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1902	-16	5	-0.83	21375020	11273	176.17	1890	1931	1880	2490	1343	1918	1896.13	8.91	0	-556	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	943	-8.45	3.09	12	0.02	-225.00	615.00	3165	20231124	-39.91	1400	20230726	35.86	2745	-30.71	20240409	1840	3.37	20240520	3165	-39.91	20231124	1400	35.86	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
44	20240524	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1904	-14	5	-0.73	20712786	10926	170.75	1890	1931	1880	2490	1343	1918	1895.73	8.91	0	-555	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	944	-8.46	3.10	12	0.02	-225.00	615.00	3165	20231124	-39.84	1400	20230726	36.00	2745	-30.64	20240409	1840	3.48	20240520	3165	-39.84	20231124	1400	36.00	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
45	20240524	131115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1913	-5	5	-0.26	19933955	10519	164.39	1890	1931	1880	2490	1343	1918	1895.04	8.91	0	-536	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	949	-8.50	3.11	12	0.02	-225.00	615.00	3165	20231124	-39.56	1400	20230726	36.64	2745	-30.31	20240409	1840	3.97	20240520	3165	-39.56	20231124	1400	36.64	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
46	20240524	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1915	-3	5	-0.16	19298446	10185	159.17	1890	1931	1880	2490	1343	1918	1894.79	8.91	0	-531	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	950	-8.51	3.11	12	0.02	-225.00	615.00	3165	20231124	-39.49	1400	20230726	36.79	2745	-30.24	20240409	1840	4.08	20240520	3165	-39.49	20231124	1400	36.79	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
47	20240524	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	0	3	0.00	19286954	10179	159.07	1890	1931	1880	2490	1343	1918	1894.78	8.91	0	-525	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	951	-8.52	3.12	12	0.02	-225.00	615.00	3165	20231124	-39.40	1400	20230726	37.00	2745	-30.13	20240409	1840	4.24	20240520	3165	-39.40	20231124	1400	37.00	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
48	20240524	101122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	8	2	0.42	10452917	5512	86.14	1890	1931	1890	2490	1343	1918	1896.39	8.91	0	-525	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	955	-8.56	3.13	12	0.01	-225.00	615.00	3165	20231124	-39.15	1400	20230726	37.57	2745	-29.84	20240409	1840	4.67	20240520	3165	-39.15	20231124	1400	37.57	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
49	20240524	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	12	2	0.63	7877696	4161	65.03	1890	1931	1890	2490	1343	1918	1893.22	8.91	0	-525	2010	1964	1932	1886	1854	1987	1909	50	572	100	1300	1	1	49597132	957	-8.58	3.14	12	0.01	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417383	N	N	0	N	00	N
50	20240523	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	-12	5	-0.62	12275532	6399	50.26	1913	1978	1900	2505	1351	1930	1918.35	8.91	0	-40	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	951	-8.52	3.12	12	0.01	-225.00	615.00	3165	20231124	-39.40	1400	20230726	37.00	2745	-30.13	20240409	1840	4.24	20240520	3165	-39.40	20231124	1400	37.00	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
51	20240523	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	9394034	4904	38.51	1913	1978	1900	2505	1351	1930	1915.59	8.91	0	-40	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.01	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
52	20240523	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	9372804	4893	38.43	1913	1978	1900	2505	1351	1930	1915.55	8.91	0	-41	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.01	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
53	20240523	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	9258300	4833	37.96	1913	1978	1900	2505	1351	1930	1915.64	8.91	0	-41	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.01	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
54	20240523	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	8728784	4557	35.79	1913	1978	1900	2505	1351	1930	1915.47	8.91	0	-41	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.01	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
55	20240523	111112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1932	2	2	0.10	5885491	3064	24.06	1913	1978	1900	2505	1351	1930	1920.85	8.91	0	-41	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	958	-8.59	3.14	12	0.01	-225.00	615.00	3165	20231124	-38.96	1400	20230726	38.00	2745	-29.62	20240409	1840	5.00	20240520	3165	-38.96	20231124	1400	38.00	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
56	20240523	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	3665896	1914	15.03	1913	1978	1900	2505	1351	1930	1915.31	8.91	0	-41	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.00	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
57	20240523	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1957	27	2	1.40	859556	444	3.49	1913	1978	1913	2505	1351	1930	1935.94	8.91	0	-19	2026	1978	1935	1887	1844	1956	1865	50	575	100	1310	1	1	49597132	971	-8.70	3.18	12	0.00	-225.00	615.00	3165	20231124	-38.17	1400	20230726	39.79	2745	-28.71	20240409	1840	6.36	20240520	3165	-38.17	20231124	1400	39.79	20230726	0.24	N	369370	100	49 억		4417423	N	N	0	N	00	N
58	20240522	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	0	3	0.00	24497569	12733	66.42	1983	1983	1892	2505	1351	1930	1923.94	8.91	0	-561	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	957	-8.58	3.14	12	0.03	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
59	20240522	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1931	1	2	0.05	23278215	12098	63.11	1983	1983	1892	2505	1351	1930	1924.14	8.91	0	-550	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	958	-8.58	3.14	12	0.02	-225.00	615.00	3165	20231124	-38.99	1400	20230726	37.93	2745	-29.65	20240409	1840	4.95	20240520	3165	-38.99	20231124	1400	37.93	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
60	20240522	141112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1932	2	2	0.10	22940766	11923	62.19	1983	1983	1892	2505	1351	1930	1924.08	8.91	0	-539	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	958	-8.59	3.14	12	0.02	-225.00	615.00	3165	20231124	-38.96	1400	20230726	38.00	2745	-29.62	20240409	1840	5.00	20240520	3165	-38.96	20231124	1400	38.00	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
61	20240522	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1932	2	2	0.10	20705449	10766	56.16	1983	1983	1892	2505	1351	1930	1923.23	8.91	0	-539	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	958	-8.59	3.14	12	0.02	-225.00	615.00	3165	20231124	-38.96	1400	20230726	38.00	2745	-29.62	20240409	1840	5.00	20240520	3165	-38.96	20231124	1400	38.00	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
62	20240522	121214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1932	2	2	0.10	19609696	10197	53.19	1983	1983	1892	2505	1351	1930	1923.08	8.91	0	-539	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	958	-8.59	3.14	12	0.02	-225.00	615.00	3165	20231124	-38.96	1400	20230726	38.00	2745	-29.62	20240409	1840	5.00	20240520	3165	-38.96	20231124	1400	38.00	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
63	20240522	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1965	35	2	1.81	7379549	3751	19.57	1983	1983	1925	2505	1351	1930	1967.36	8.91	0	-539	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	975	-8.73	3.20	12	0.01	-225.00	615.00	3165	20231124	-37.91	1400	20230726	40.36	2745	-28.42	20240409	1840	6.79	20240520	3165	-37.91	20231124	1400	40.36	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
64	20240522	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1968	38	2	1.97	4551809	2312	12.06	1983	1983	1925	2505	1351	1930	1968.78	8.91	0	-529	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	976	-8.75	3.20	12	0.00	-225.00	615.00	3165	20231124	-37.82	1400	20230726	40.57	2745	-28.31	20240409	1840	6.96	20240520	3165	-37.82	20231124	1400	40.57	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
65	20240522	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1983	53	2	2.75	3966	2	0.01	1983	1983	1983	2505	1351	1930	1983.00	8.91	0	0	1953	1941	1918	1906	1883	1947	1912	50	575	100	1310	1	1	49597132	984	-8.81	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.35	1400	20230726	41.64	2745	-27.76	20240409	1840	7.77	20240520	3165	-37.35	20231124	1400	41.64	20230726	0.25	N	369370	100	49 억		4417984	N	N	0	N	00	N
66	20240521	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	10	2	0.52	36581352	19171	21.67	1930	1930	1895	2495	1344	1920	1908.16	8.91	0	-48	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	957	-8.58	3.14	12	0.04	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
67	20240521	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	10	2	0.52	34680300	18183	20.56	1930	1930	1895	2495	1344	1920	1907.29	8.91	0	32	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	957	-8.58	3.14	12	0.04	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
68	20240521	141107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1913	-7	5	-0.36	31083704	16306	18.44	1930	1930	1895	2495	1344	1920	1906.27	8.91	0	106	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	949	-8.50	3.11	12	0.03	-225.00	615.00	3165	20231124	-39.56	1400	20230726	36.64	2745	-30.31	20240409	1840	3.97	20240520	3165	-39.56	20231124	1400	36.64	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
69	20240521	131105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1903	-17	5	-0.89	29333923	15388	17.40	1930	1930	1895	2495	1344	1920	1906.29	8.91	0	196	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	944	-8.46	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.87	1400	20230726	35.93	2745	-30.67	20240409	1840	3.42	20240520	3165	-39.87	20231124	1400	35.93	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
70	20240521	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1903	-17	5	-0.89	29333923	15388	17.40	1930	1930	1895	2495	1344	1920	1906.29	8.91	0	196	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	944	-8.46	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.87	1400	20230726	35.93	2745	-30.67	20240409	1840	3.42	20240520	3165	-39.87	20231124	1400	35.93	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
71	20240521	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1903	-17	5	-0.89	27471748	14406	16.29	1930	1930	1895	2495	1344	1920	1906.97	8.91	0	200	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	944	-8.46	3.09	12	0.03	-225.00	615.00	3165	20231124	-39.87	1400	20230726	35.93	2745	-30.67	20240409	1840	3.42	20240520	3165	-39.87	20231124	1400	35.93	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
72	20240521	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1909	-11	5	-0.57	12936517	6746	7.63	1930	1930	1909	2495	1344	1920	1917.66	8.91	0	0	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	947	-8.48	3.10	12	0.01	-225.00	615.00	3165	20231124	-39.68	1400	20230726	36.36	2745	-30.46	20240409	1840	3.75	20240520	3165	-39.68	20231124	1400	36.36	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
73	20240521	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	10	2	0.52	169840	88	0.10	1930	1930	1930	2495	1344	1920	1930.00	8.91	0	-42	2100	2010	1925	1835	1750	1967	1792	50	575	100	1300	1	1	49597132	957	-8.58	3.14	12	0.00	-225.00	615.00	3165	20231124	-39.02	1400	20230726	37.86	2745	-29.69	20240409	1840	4.89	20240520	3165	-39.02	20231124	1400	37.86	20230726	0.25	N	369370	100	49 억		4417990	N	N	0	N	00	N
74	20240517	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	13567982	6870	94.15	1992	1994	1917	2590	1396	1994	1974.96	8.90	0	-119	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
75	20240517	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	12376096	6269	85.91	1992	1994	1917	2590	1396	1994	1974.17	8.90	0	-63	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
76	20240517	141100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	12166871	6164	84.47	1992	1994	1917	2590	1396	1994	1973.86	8.90	0	-61	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
77	20240517	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	12019975	6090	83.46	1992	1994	1917	2590	1396	1994	1973.72	8.90	0	-61	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
78	20240517	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1972	-22	5	-1.10	7520085	3798	52.05	1992	1992	1960	2590	1396	1994	1980.01	8.90	0	-102	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	978	-8.76	3.21	12	0.01	-225.00	615.00	3165	20231124	-37.69	1400	20230726	40.86	2745	-28.16	20240409	1900	3.79	20240426	3165	-37.69	20231124	1400	40.86	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
79	20240517	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-14	5	-0.70	6693036	3378	46.29	1992	1992	1980	2590	1396	1994	1981.36	8.90	0	-102	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1900	4.21	20240426	3165	-37.44	20231124	1400	41.43	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
80	20240517	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1992	-2	5	-0.10	418211	210	2.88	1992	1992	1988	2590	1396	1994	1991.48	8.90	0	0	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.85	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.06	1400	20230726	42.29	2745	-27.43	20240409	1900	4.84	20240426	3165	-37.06	20231124	1400	42.29	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
81	20240517	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1992	-2	5	-0.10	199200	100	1.37	1992	1992	1992	2590	1396	1994	1992.00	8.90	0	0	2048	2021	2003	1976	1958	2012	1967	50	596	100	1350	1	1	49597132	988	-8.85	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.06	1400	20230726	42.29	2745	-27.43	20240409	1900	4.84	20240426	3165	-37.06	20231124	1400	42.29	20230726	0.25	N	369370	100	49 억		4414640	N	N	0	N	00	N
82	20240516	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	-16	5	-0.80	14564252	7297	95.00	2030	2030	1985	2610	1410	2010	1995.92	8.90	0	-2	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
83	20240516	151041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	-16	5	-0.80	14544312	7287	94.87	2030	2030	1985	2610	1410	2010	1995.93	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
84	20240516	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1995	-15	5	-0.75	14520384	7275	94.71	2030	2030	1985	2610	1410	2010	1995.93	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	1	1	49597132	989	-8.87	3.24	12	0.01	-225.00	615.00	3165	20231124	-36.97	1400	20230726	42.50	2745	-27.32	20240409	1900	5.00	20240426	3165	-36.97	20231124	1400	42.50	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
85	20240516	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	-16	5	-0.80	10042879	5021	65.37	2030	2030	1990	2610	1410	2010	2000.18	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
86	20240516	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-10	5	-0.50	9231460	4614	60.07	2030	2030	1995	2610	1410	2010	2000.75	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
87	20240516	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-10	5	-0.50	4606395	2301	29.96	2030	2030	1995	2610	1410	2010	2001.91	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
88	20240516	101043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	4602395	2299	29.93	2030	2030	1995	2610	1410	2010	2001.91	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	5	1	49597132	997	-8.93	3.27	12	0.00	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1900	5.79	20240426	3165	-36.49	20231124	1400	43.57	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
89	20240516	091043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-10	5	-0.50	4364410	2180	28.38	2030	2030	2000	2610	1410	2010	2002.02	8.90	0	-4	2056	2033	2007	1984	1958	2044	1995	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.26	N	369370	100	49 억		4414642	N	N	0	N	00	N
90	20240514	161055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	29	2	1.46	15325943	7681	79.06	1981	2030	1981	2575	1387	1981	1995.31	8.90	0	-73	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	5	1	49597132	997	-8.93	3.27	12	0.02	-225.00	615.00	3165	20231124	-36.49	1400	20230726	43.57	2745	-26.78	20240409	1900	5.79	20240426	3165	-36.49	20231124	1400	43.57	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
91	20240514	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	15	2	0.76	10530306	5279	54.33	1981	2030	1981	2575	1387	1981	1994.75	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	990	-8.87	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.94	1400	20230726	42.57	2745	-27.29	20240409	1900	5.05	20240426	3165	-36.94	20231124	1400	42.57	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
92	20240514	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	9	2	0.45	10490407	5259	54.13	1981	2030	1981	2575	1387	1981	1994.75	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	987	-8.84	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.12	1400	20230726	42.14	2745	-27.50	20240409	1900	4.74	20240426	3165	-37.12	20231124	1400	42.14	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
93	20240514	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	16	2	0.81	9370389	4698	48.35	1981	2030	1981	2575	1387	1981	1994.55	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	990	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
94	20240514	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	13	2	0.66	9260716	4643	47.79	1981	2030	1981	2575	1387	1981	1994.55	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	989	-8.86	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
95	20240514	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	9	2	0.45	8381352	4202	43.25	1981	2030	1981	2575	1387	1981	1994.61	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	987	-8.84	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.12	1400	20230726	42.14	2745	-27.50	20240409	1900	4.74	20240426	3165	-37.12	20231124	1400	42.14	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
96	20240514	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	16	2	0.81	8215674	4119	42.39	1981	2030	1981	2575	1387	1981	1994.58	8.90	0	668	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	1	1	49597132	990	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
97	20240514	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	39	2	1.97	1927413	959	9.87	1981	2030	1981	2575	1387	1981	2009.82	8.90	0	0	2011	1996	1985	1970	1959	2003	1977	50	594	100	1340	5	1	49597132	1002	-8.98	3.28	12	0.00	-225.00	615.00	3165	20231124	-36.18	1400	20230726	44.29	2745	-26.41	20240409	1900	6.32	20240426	3165	-36.18	20231124	1400	44.29	20230726	0.27	N	369370	100	49 억		4414715	N	N	0	N	00	N
98	20240513	161052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-19	5	-0.95	19416325	9716	21.39	1974	2000	1974	2600	1400	2000	1998.39	8.90	0	-258	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	983	-8.80	3.22	12	0.02	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1900	4.26	20240426	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
99	20240513	151054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	19200396	9607	21.15	1974	2000	1974	2600	1400	2000	1998.58	8.90	0	-238	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
100	20240513	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	18029162	9021	19.86	1974	2000	1974	2600	1400	2000	1998.58	8.90	0	-208	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
101	20240513	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	7413481	3710	8.17	1974	2000	1974	2600	1400	2000	1998.24	8.90	0	-52	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
102	20240513	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	5404506	2705	5.95	1974	2000	1974	2600	1400	2000	1997.97	8.90	0	-52	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
103	20240513	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-22	5	-1.10	4875007	2440	5.37	1974	2000	1974	2600	1400	2000	1997.95	8.90	0	-42	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	981	-8.79	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.50	1400	20230726	41.29	2745	-27.94	20240409	1900	4.11	20240426	3165	-37.50	20231124	1400	41.29	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
104	20240513	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-1	5	-0.05	4781406	2393	5.27	1974	2000	1974	2600	1400	2000	1998.08	8.90	0	-42	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	1	1	49597132	991	-8.88	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.84	1400	20230726	42.79	2745	-27.18	20240409	1900	5.21	20240426	3165	-36.84	20231124	1400	42.79	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
105	20240513	091054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	179686	91	0.20	1974	2000	1974	2600	1400	2000	1974.57	8.90	0	0	2090	2044	1974	1928	1858	2068	1952	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4414953	N	N	0	N	00	N
106	20240510	161021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	20	2	1.01	87446870	44945	1455.94	1976	2020	1904	2570	1386	1980	1945.64	8.91	0	-3392	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	5	1	49597132	992	-8.89	3.25	12	0.09	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
107	20240510	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	18	2	0.91	77382272	39910	1292.84	1976	2020	1904	2570	1386	1980	1938.92	8.91	0	326	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	991	-8.88	3.25	12	0.08	-225.00	615.00	3165	20231124	-36.87	1400	20230726	42.71	2745	-27.21	20240409	1900	5.16	20240426	3165	-36.87	20231124	1400	42.71	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
108	20240510	141032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1948	-32	5	-1.62	56252501	29189	945.55	1976	2020	1904	2570	1386	1980	1927.18	8.91	0	3198	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	966	-8.66	3.17	12	0.06	-225.00	615.00	3165	20231124	-38.45	1400	20230726	39.14	2745	-29.03	20240409	1900	2.53	20240426	3165	-38.45	20231124	1400	39.14	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
109	20240510	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	-31	5	-1.57	55494403	28800	932.94	1976	2020	1904	2570	1386	1980	1926.89	8.91	0	3208	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	967	-8.66	3.17	12	0.06	-225.00	615.00	3165	20231124	-38.42	1400	20230726	39.21	2745	-29.00	20240409	1900	2.58	20240426	3165	-38.42	20231124	1400	39.21	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
110	20240510	121018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1951	-29	5	-1.46	53041021	27534	891.93	1976	2020	1904	2570	1386	1980	1926.38	8.91	0	3276	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	968	-8.67	3.17	12	0.06	-225.00	615.00	3165	20231124	-38.36	1400	20230726	39.36	2745	-28.93	20240409	1900	2.68	20240426	3165	-38.36	20231124	1400	39.36	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
111	20240510	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	-54	5	-2.73	27447646	14186	459.54	1976	2020	1925	2570	1386	1980	1934.84	8.91	0	3518	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	955	-8.56	3.13	12	0.03	-225.00	615.00	3165	20231124	-39.15	1400	20230726	37.57	2745	-29.84	20240409	1900	1.37	20240426	3165	-39.15	20231124	1400	37.57	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
112	20240510	101022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	-10	5	-0.51	3885128	1975	63.98	1976	2020	1956	2570	1386	1980	1967.15	8.91	0	-18	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	977	-8.76	3.20	12	0.00	-225.00	615.00	3165	20231124	-37.76	1400	20230726	40.71	2745	-28.23	20240409	1900	3.68	20240426	3165	-37.76	20231124	1400	40.71	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
113	20240510	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	-11	5	-0.56	1739043	883	28.60	1976	2020	1960	2570	1386	1980	1969.47	8.91	0	136	2016	1997	1976	1957	1936	1987	1947	50	590	100	1340	1	1	49597132	977	-8.75	3.20	12	0.00	-225.00	615.00	3165	20231124	-37.79	1400	20230726	40.64	2745	-28.27	20240409	1900	3.63	20240426	3165	-37.79	20231124	1400	40.64	20230726	0.27	N	369370	100	49 억		4418373	N	N	0	N	00	N
114	20240509	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-15	5	-0.75	6058810	3067	34.17	1995	1995	1955	2590	1397	1995	1975.48	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1900	4.21	20240426	3165	-37.44	20231124	1400	41.43	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
115	20240509	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-15	5	-0.75	5842990	2958	32.96	1995	1995	1955	2590	1397	1995	1975.32	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	982	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.44	1400	20230726	41.43	2745	-27.87	20240409	1900	4.21	20240426	3165	-37.44	20231124	1400	41.43	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
116	20240509	140924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1981	-14	5	-0.70	5730080	2901	32.32	1995	1995	1955	2590	1397	1995	1975.21	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	983	-8.80	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.41	1400	20230726	41.50	2745	-27.83	20240409	1900	4.26	20240426	3165	-37.41	20231124	1400	41.50	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
117	20240509	131025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-13	5	-0.65	5720175	2896	32.27	1995	1995	1955	2590	1397	1995	1975.20	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	983	-8.81	3.22	12	0.01	-225.00	615.00	3165	20231124	-37.38	1400	20230726	41.57	2745	-27.80	20240409	1900	4.32	20240426	3165	-37.38	20231124	1400	41.57	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
118	20240509	121021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-13	5	-0.65	4833101	2448	27.28	1995	1995	1955	2590	1397	1995	1974.31	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	983	-8.81	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.38	1400	20230726	41.57	2745	-27.80	20240409	1900	4.32	20240426	3165	-37.38	20231124	1400	41.57	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
119	20240509	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-13	5	-0.65	3842101	1948	21.70	1995	1995	1955	2590	1397	1995	1972.33	8.91	0	264	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	983	-8.81	3.22	12	0.00	-225.00	615.00	3165	20231124	-37.38	1400	20230726	41.57	2745	-27.80	20240409	1900	4.32	20240426	3165	-37.38	20231124	1400	41.57	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
120	20240509	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	-8	5	-0.40	3826232	1940	21.62	1995	1995	1955	2590	1397	1995	1972.28	8.91	0	266	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	985	-8.83	3.23	12	0.00	-225.00	615.00	3165	20231124	-37.22	1400	20230726	41.93	2745	-27.61	20240409	1900	4.58	20240426	3165	-37.22	20231124	1400	41.93	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
121	20240509	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1976	-19	5	-0.95	219279	110	1.23	1995	1995	1976	2590	1397	1995	1993.45	8.91	0	77	2043	2018	1974	1949	1905	2031	1962	50	595	100	1350	1	1	49597132	980	-8.78	3.21	12	0.00	-225.00	615.00	3165	20231124	-37.57	1400	20230726	41.14	2745	-28.01	20240409	1900	4.00	20240426	3165	-37.57	20231124	1400	41.14	20230726	0.27	N	369370	100	49 억		4418139	N	N	0	N	00	N
122	20240508	161000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1995	35	2	1.79	17661988	8975	50.90	1973	1999	1930	2545	1372	1960	1967.91	8.91	0	-653	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	989	-8.87	3.24	12	0.02	-225.00	615.00	3165	20231124	-36.97	1400	20230726	42.50	2745	-27.32	20240409	1900	5.00	20240426	3165	-36.97	20231124	1400	42.50	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
123	20240508	151004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	22	2	1.12	17460493	8874	50.33	1973	1999	1930	2545	1372	1960	1967.60	8.91	0	-653	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	983	-8.81	3.22	12	0.02	-225.00	615.00	3165	20231124	-37.38	1400	20230726	41.57	2745	-27.80	20240409	1900	4.32	20240426	3165	-37.38	20231124	1400	41.57	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
124	20240508	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1997	37	2	1.89	17253065	8770	49.74	1973	1999	1930	2545	1372	1960	1967.28	8.91	0	-653	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	990	-8.88	3.25	12	0.02	-225.00	615.00	3165	20231124	-36.90	1400	20230726	42.64	2745	-27.25	20240409	1900	5.11	20240426	3165	-36.90	20231124	1400	42.64	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
125	20240508	130956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1960	0	3	0.00	10704232	5416	30.72	1973	1999	1952	2545	1372	1960	1976.41	8.91	0	-653	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	972	-8.71	3.19	12	0.01	-225.00	615.00	3165	20231124	-38.07	1400	20230726	40.00	2745	-28.60	20240409	1900	3.16	20240426	3165	-38.07	20231124	1400	40.00	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
126	20240508	120954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1960	0	3	0.00	10135832	5126	29.07	1973	1999	1952	2545	1372	1960	1977.34	8.91	0	-653	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	972	-8.71	3.19	12	0.01	-225.00	615.00	3165	20231124	-38.07	1400	20230726	40.00	2745	-28.60	20240409	1900	3.16	20240426	3165	-38.07	20231124	1400	40.00	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
127	20240508	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	31	2	1.58	7901293	4005	22.71	1973	1999	1952	2545	1372	1960	1972.86	8.91	0	-439	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	987	-8.85	3.24	12	0.01	-225.00	615.00	3165	20231124	-37.09	1400	20230726	42.21	2745	-27.47	20240409	1900	4.79	20240426	3165	-37.09	20231124	1400	42.21	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
128	20240508	101007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	38	2	1.94	7831628	3970	22.51	1973	1999	1952	2545	1372	1960	1972.70	8.91	0	-438	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	991	-8.88	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.87	1400	20230726	42.71	2745	-27.21	20240409	1900	5.16	20240426	3165	-36.87	20231124	1400	42.71	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
129	20240508	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1990	30	2	1.53	1074492	542	3.07	1973	1999	1973	2545	1372	1960	1982.46	8.91	0	-294	2013	1986	1973	1946	1933	1980	1940	50	585	100	1330	1	1	49597132	987	-8.84	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.12	1400	20230726	42.14	2745	-27.50	20240409	1900	4.74	20240426	3165	-37.12	20231124	1400	42.14	20230726	0.27	N	369370	100	49 억		4418792	N	N	0	N	00	N
130	20240503	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	6026438	3024	43.25	1992	2000	1990	2600	1400	2000	1992.87	8.91	0	-28	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
131	20240503	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	6016438	3019	43.18	1992	2000	1990	2600	1400	2000	1992.86	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
132	20240503	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	5714488	2868	41.02	1992	2000	1990	2600	1400	2000	1992.50	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
133	20240503	131030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	5512498	2767	39.57	1992	2000	1990	2600	1400	2000	1992.23	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
134	20240503	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	1002204	502	7.18	1992	2000	1992	2600	1400	2000	1996.42	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
135	20240503	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	-6	5	-0.30	780204	391	5.59	1992	2000	1992	2600	1400	2000	1995.41	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	1	1	49597132	989	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
136	20240503	101022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	662576	332	4.75	1992	2000	1992	2600	1400	2000	1995.71	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
137	20240503	091018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	0	3	0.00	356576	179	2.56	1992	2000	1992	2600	1400	2000	1992.04	8.91	0	-26	2025	2012	1992	1979	1959	2019	1986	50	600	100	1360	5	1	49597132	992	-8.89	3.25	12	0.00	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417876	N	N	0	N	00	N
138	20240502	161011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	6	2	0.30	13899218	6992	97.49	1991	2005	1972	2590	1396	1994	1987.87	8.91	0	-45	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
139	20240502	151019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	6	2	0.30	13899218	6992	97.49	1991	2005	1972	2590	1396	1994	1987.87	8.91	0	-45	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	5	1	49597132	992	-8.89	3.25	12	0.01	-225.00	615.00	3165	20231124	-36.81	1400	20230726	42.86	2745	-27.14	20240409	1900	5.26	20240426	3165	-36.81	20231124	1400	42.86	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
140	20240502	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	0	3	0.00	4133919	2076	28.95	1991	2005	1976	2590	1396	1994	1991.29	8.91	0	-37	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	1	1	49597132	989	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
141	20240502	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	0	3	0.00	2508809	1261	17.58	1991	2005	1976	2590	1396	1994	1989.54	8.91	0	-37	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	1	1	49597132	989	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.00	1400	20230726	42.43	2745	-27.36	20240409	1900	4.95	20240426	3165	-37.00	20231124	1400	42.43	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
142	20240502	121008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	1843059	927	12.93	1991	2005	1976	2590	1396	1994	1988.20	8.91	0	-37	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
143	20240502	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-1	5	-0.05	1458410	734	10.23	1991	2005	1976	2590	1396	1994	1986.93	8.91	0	-37	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	1	1	49597132	988	-8.86	3.24	12	0.00	-225.00	615.00	3165	20231124	-37.03	1400	20230726	42.36	2745	-27.40	20240409	1900	4.89	20240426	3165	-37.03	20231124	1400	42.36	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
144	20240502	101005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	-9	5	-0.45	542037	273	3.81	1991	2005	1976	2590	1396	1994	1985.48	8.91	0	-37	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	1	1	49597132	985	-8.82	3.23	12	0.00	-225.00	615.00	3165	20231124	-37.28	1400	20230726	41.79	2745	-27.69	20240409	1900	4.47	20240426	3165	-37.28	20231124	1400	41.79	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N
145	20240502	091003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	11	2	0.55	91642	46	0.64	1991	2005	1991	2590	1396	1994	1992.22	8.91	0	0	2031	2012	1991	1972	1951	2002	1962	50	596	100	1350	5	1	49597132	994	-8.91	3.26	12	0.00	-225.00	615.00	3165	20231124	-36.65	1400	20230726	43.21	2745	-26.96	20240409	1900	5.53	20240426	3165	-36.65	20231124	1400	43.21	20230726	0.27	N	369370	100	49 억		4417921	N	N	0	N	00	N