KissMeData/376180/price/prices-20240401.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	20240430	161250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	40	2	1.07	213502930	56310	103.93	3760	3830	3745	4880	2630	3755	3791.56	0.34	0	16305	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	699	15.68	1.92	12	0.31	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
3	20240430	151301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	40	2	1.07	209056850	55139	101.76	3760	3830	3745	4880	2630	3755	3791.45	0.34	0	15991	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	699	15.68	1.92	12	0.30	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
4	20240430	141308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	45	2	1.20	125597200	33265	61.39	3760	3815	3745	4880	2630	3755	3775.66	0.34	0	9185	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	700	15.70	1.92	12	0.18	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
5	20240430	131303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	25	2	0.67	70797125	18820	34.73	3760	3800	3745	4880	2630	3755	3761.80	0.34	0	3515	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	696	15.62	1.91	12	0.10	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
6	20240430	121300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	15	2	0.40	65704300	17469	32.24	3760	3800	3745	4880	2630	3755	3761.19	0.34	0	3519	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	694	15.58	1.91	12	0.09	242.00	1977.00	11360	20230619	-66.81	3570	20240417	5.60	5870	-35.78	20240104	3570	5.60	20240417	11360	-66.81	20230619	3570	5.60	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
7	20240430	111255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	5	2	0.13	58881525	15653	28.89	3760	3800	3745	4880	2630	3755	3761.68	0.34	0	3096	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	692	15.54	1.90	12	0.08	242.00	1977.00	11360	20230619	-66.90	3570	20240417	5.32	5870	-35.95	20240104	3570	5.32	20240417	11360	-66.90	20230619	3570	5.32	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
8	20240430	101256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	5	2	0.13	22228535	5893	10.88	3760	3800	3760	4880	2630	3755	3772.02	0.34	0	828	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	692	15.54	1.90	12	0.03	242.00	1977.00	11360	20230619	-66.90	3570	20240417	5.32	5870	-35.95	20240104	3570	5.32	20240417	11360	-66.90	20230619	3570	5.32	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
9	20240430	091306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	5	2	0.13	8601095	2277	4.20	3760	3795	3760	4880	2630	3755	3777.38	0.34	0	1234	3905	3830	3740	3665	3575	3867	3702	19	1125	100	2320	5	1	18416858	692	15.54	1.90	12	0.01	242.00	1977.00	11360	20230619	-66.90	3570	20240417	5.32	5870	-35.95	20240104	3570	5.32	20240417	11360	-66.90	20230619	3570	5.32	20240417	5.00	N	376180	100	18 억		63165	N	N	0	N	00	N
10	20240429	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	70	2	1.90	201667450	53582	109.35	3650	3815	3650	4790	2580	3685	3763.74	0.15	0	34345	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	692	15.52	1.90	12	0.29	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
11	20240429	151256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	95	2	2.58	197325465	52429	106.99	3650	3815	3650	4790	2580	3685	3763.69	0.15	0	33754	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	696	15.62	1.91	12	0.28	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
12	20240429	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	70	2	1.90	85010405	22680	46.28	3650	3780	3650	4790	2580	3685	3748.28	0.15	0	12309	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	692	15.52	1.90	12	0.12	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
13	20240429	131255	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	70	2	1.90	76358120	20384	41.60	3650	3780	3650	4790	2580	3685	3746.01	0.15	0	10579	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	692	15.52	1.90	12	0.11	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
14	20240429	121253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	45	2	1.22	58148210	15547	31.73	3650	3770	3650	4790	2580	3685	3740.19	0.15	0	6923	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	687	15.41	1.89	12	0.08	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
15	20240429	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	80	2	2.17	49518445	13245	27.03	3650	3770	3650	4790	2580	3685	3738.69	0.15	0	6739	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	693	15.56	1.90	12	0.07	242.00	1977.00	11360	20230619	-66.86	3570	20240417	5.46	5870	-35.86	20240104	3570	5.46	20240417	11360	-66.86	20230619	3570	5.46	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
16	20240429	101253	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	60	2	1.63	26673920	7159	14.61	3650	3750	3650	4790	2580	3685	3725.99	0.15	0	5009	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	690	15.48	1.89	12	0.04	242.00	1977.00	11360	20230619	-67.03	3570	20240417	4.90	5870	-36.20	20240104	3570	4.90	20240417	11360	-67.03	20230619	3570	4.90	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
17	20240429	091254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	40	2	1.09	4577100	1237	2.52	3650	3745	3650	4790	2580	3685	3700.29	0.15	0	141	3811	3747	3686	3622	3561	3717	3592	19	1105	100	2280	5	1	18416858	686	15.39	1.88	12	0.01	242.00	1977.00	11360	20230619	-67.21	3570	20240417	4.34	5870	-36.54	20240104	3570	4.34	20240417	11360	-67.21	20230619	3570	4.34	20240417	5.01	N	376180	100	18 억		28537	N	N	0	N	00	N
18	20240426	161248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-55	5	-1.47	178376630	48568	158.27	3725	3750	3625	4860	2620	3740	3672.71	0.19	0	-6680	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	679	15.23	1.86	12	0.26	242.00	1977.00	11360	20230619	-67.56	3570	20240417	3.22	5870	-37.22	20240104	3570	3.22	20240417	11360	-67.56	20230619	3570	3.22	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
19	20240426	151250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-50	5	-1.34	160141100	43620	142.15	3725	3750	3625	4860	2620	3740	3671.28	0.19	0	-6166	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	680	15.25	1.87	12	0.24	242.00	1977.00	11360	20230619	-67.52	3570	20240417	3.36	5870	-37.14	20240104	3570	3.36	20240417	11360	-67.52	20230619	3570	3.36	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
20	20240426	141248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-45	5	-1.20	142157840	38755	126.30	3725	3750	3625	4860	2620	3740	3668.12	0.19	0	-5879	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	681	15.27	1.87	12	0.21	242.00	1977.00	11360	20230619	-67.47	3570	20240417	3.50	5870	-37.05	20240104	3570	3.50	20240417	11360	-67.47	20230619	3570	3.50	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
21	20240426	131249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-50	5	-1.34	134246815	36611	119.31	3725	3750	3625	4860	2620	3740	3666.84	0.19	0	-5957	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	680	15.25	1.87	12	0.20	242.00	1977.00	11360	20230619	-67.52	3570	20240417	3.36	5870	-37.14	20240104	3570	3.36	20240417	11360	-67.52	20230619	3570	3.36	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
22	20240426	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-40	5	-1.07	127567785	34800	113.41	3725	3750	3625	4860	2620	3740	3665.74	0.19	0	-5447	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	681	15.29	1.87	12	0.19	242.00	1977.00	11360	20230619	-67.43	3570	20240417	3.64	5870	-36.97	20240104	3570	3.64	20240417	11360	-67.43	20230619	3570	3.64	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
23	20240426	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-95	5	-2.54	108137250	29516	96.19	3725	3750	3625	4860	2620	3740	3663.68	0.19	0	-4362	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	671	15.06	1.84	12	0.16	242.00	1977.00	11360	20230619	-67.91	3570	20240417	2.10	5870	-37.90	20240104	3570	2.10	20240417	11360	-67.91	20230619	3570	2.10	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
24	20240426	101245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	-110	5	-2.94	70410210	19143	62.38	3725	3750	3630	4860	2620	3740	3678.12	0.19	0	-6113	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	669	15.00	1.84	12	0.10	242.00	1977.00	11360	20230619	-68.05	3570	20240417	1.68	5870	-38.16	20240104	3570	1.68	20240417	11360	-68.05	20230619	3570	1.68	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
25	20240426	091250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-25	5	-0.67	9939815	2670	8.70	3725	3750	3705	4860	2620	3740	3722.78	0.19	0	-165	3866	3802	3736	3672	3606	3835	3705	19	1120	100	2310	5	1	18416858	684	15.35	1.88	12	0.01	242.00	1977.00	11360	20230619	-67.30	3570	20240417	4.06	5870	-36.71	20240104	3570	4.06	20240417	11360	-67.30	20230619	3570	4.06	20240417	5.01	N	376180	100	18 억		34627	N	N	0	N	00	N
26	20240425	161240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	10	2	0.27	114143255	30640	110.73	3700	3800	3670	4845	2615	3730	3725.28	0.23	0	-7192	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	689	15.45	1.89	12	0.17	242.00	1977.00	11360	20230619	-67.08	3570	20240417	4.76	5870	-36.29	20240104	3570	4.76	20240417	11360	-67.08	20230619	3570	4.76	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
27	20240425	151246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	0	3	0.00	112626225	30232	109.25	3700	3800	3670	4845	2615	3730	3725.38	0.23	0	-7198	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	687	15.41	1.89	12	0.16	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
28	20240425	141242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-10	5	-0.27	84110470	22558	81.52	3700	3800	3670	4845	2615	3730	3728.62	0.23	0	-5689	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	685	15.37	1.88	12	0.12	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
29	20240425	131242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	0	3	0.00	78556545	21068	76.13	3700	3800	3670	4845	2615	3730	3728.71	0.23	0	-5689	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	687	15.41	1.89	12	0.11	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
30	20240425	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-10	5	-0.27	72257190	19374	70.01	3700	3800	3670	4845	2615	3730	3729.59	0.23	0	-4853	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	685	15.37	1.88	12	0.11	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
31	20240425	111240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	0	3	0.00	62805880	16839	60.85	3700	3800	3670	4845	2615	3730	3729.79	0.23	0	-4495	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	687	15.41	1.89	12	0.09	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
32	20240425	101240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	20	2	0.54	40016220	10741	38.82	3700	3800	3670	4845	2615	3730	3725.51	0.23	0	-3129	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	691	15.50	1.90	12	0.06	242.00	1977.00	11360	20230619	-66.99	3570	20240417	5.04	5870	-36.12	20240104	3570	5.04	20240417	11360	-66.99	20230619	3570	5.04	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
33	20240425	091245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-25	5	-0.67	8877865	2400	8.67	3700	3720	3670	4845	2615	3730	3697.47	0.23	0	81	3816	3772	3741	3697	3666	3795	3720	19	1115	100	2310	5	1	18416858	682	15.31	1.87	12	0.01	242.00	1977.00	11360	20230619	-67.39	3570	20240417	3.78	5870	-36.88	20240104	3570	3.78	20240417	11360	-67.39	20230619	3570	3.78	20240417	5.02	N	376180	100	18 억		42236	N	N	0	N	00	N
34	20240424	161221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	5	2	0.13	102705930	27418	38.50	3725	3785	3710	4840	2610	3725	3746.01	0.21	0	3917	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	687	15.41	1.89	12	0.15	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
35	20240424	151238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	30	2	0.81	77947205	20816	29.23	3725	3785	3710	4840	2610	3725	3744.58	0.21	0	2733	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	692	15.52	1.90	12	0.11	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
36	20240424	141240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	35	2	0.94	76099365	20324	28.54	3725	3785	3710	4840	2610	3725	3744.31	0.21	0	2748	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	692	15.54	1.90	12	0.11	242.00	1977.00	11360	20230619	-66.90	3570	20240417	5.32	5870	-35.95	20240104	3570	5.32	20240417	11360	-66.90	20230619	3570	5.32	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
37	20240424	131242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	60	2	1.61	70015210	18706	26.26	3725	3785	3710	4840	2610	3725	3742.93	0.21	0	2156	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	697	15.64	1.91	12	0.10	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
38	20240424	121236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	30	2	0.81	63521375	16984	23.85	3725	3770	3710	4840	2610	3725	3740.07	0.21	0	2184	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	692	15.52	1.90	12	0.09	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
39	20240424	111234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	25	2	0.67	62506710	16713	23.47	3725	3770	3710	4840	2610	3725	3740.01	0.21	0	2184	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	691	15.50	1.90	12	0.09	242.00	1977.00	11360	20230619	-66.99	3570	20240417	5.04	5870	-36.12	20240104	3570	5.04	20240417	11360	-66.99	20230619	3570	5.04	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
40	20240424	101232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	45	2	1.21	54672200	14619	20.53	3725	3770	3710	4840	2610	3725	3739.80	0.21	0	2728	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	694	15.58	1.91	12	0.08	242.00	1977.00	11360	20230619	-66.81	3570	20240417	5.60	5870	-35.78	20240104	3570	5.60	20240417	11360	-66.81	20230619	3570	5.60	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
41	20240424	091237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	20	2	0.54	6454460	1732	2.43	3725	3745	3710	4840	2610	3725	3726.59	0.21	0	459	3958	3841	3783	3666	3608	3812	3637	19	1115	100	2300	5	1	18416858	690	15.48	1.89	12	0.01	242.00	1977.00	11360	20230619	-67.03	3570	20240417	4.90	5870	-36.20	20240104	3570	4.90	20240417	11360	-67.03	20230619	3570	4.90	20240417	5.13	N	376180	100	18 억		38319	N	N	0	N	00	N
42	20240423	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	-75	5	-1.97	267711110	71013	70.60	3760	3900	3725	4940	2660	3800	3770.54	0.12	0	14538	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	686	15.39	1.88	12	0.39	242.00	1977.00	11360	20230619	-67.21	3570	20240417	4.34	5870	-36.54	20240104	3570	4.34	20240417	11360	-67.21	20230619	3570	4.34	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
43	20240423	151232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-70	5	-1.84	245186755	64969	64.59	3760	3900	3730	4940	2660	3800	3773.90	0.12	0	14667	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	687	15.41	1.89	12	0.35	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
44	20240423	141230	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	-25	5	-0.66	200137945	52920	52.61	3760	3900	3730	4940	2660	3800	3781.90	0.12	0	8386	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	695	15.60	1.91	12	0.29	242.00	1977.00	11360	20230619	-66.77	3570	20240417	5.74	5870	-35.69	20240104	3570	5.74	20240417	11360	-66.77	20230619	3570	5.74	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
45	20240423	131229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	-30	5	-0.79	183398020	48475	48.19	3760	3900	3730	4940	2660	3800	3783.35	0.12	0	8196	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	694	15.58	1.91	12	0.26	242.00	1977.00	11360	20230619	-66.81	3570	20240417	5.60	5870	-35.78	20240104	3570	5.60	20240417	11360	-66.81	20230619	3570	5.60	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
46	20240423	121227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-15	5	-0.39	174298405	46075	45.80	3760	3900	3730	4940	2660	3800	3782.93	0.12	0	8691	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	697	15.64	1.91	12	0.25	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
47	20240423	111229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-60	5	-1.58	165570225	43757	43.50	3760	3900	3730	4940	2660	3800	3783.86	0.12	0	8902	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	689	15.45	1.89	12	0.24	242.00	1977.00	11360	20230619	-67.08	3570	20240417	4.76	5870	-36.29	20240104	3570	4.76	20240417	11360	-67.08	20230619	3570	4.76	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
48	20240423	101226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-15	5	-0.39	127694245	33685	33.49	3760	3900	3760	4940	2660	3800	3790.83	0.12	0	11506	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	697	15.64	1.91	12	0.18	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
49	20240423	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-15	5	-0.39	64557050	16993	16.89	3760	3900	3760	4940	2660	3800	3799.04	0.12	0	4977	4006	3902	3821	3717	3636	3955	3770	19	1140	100	2350	5	1	18416858	697	15.64	1.91	12	0.09	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.08	N	376180	100	18 억		22976	N	N	0	N	00	N
50	20240422	161223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	5	2	0.13	380756070	100132	167.10	3750	3925	3740	4930	2660	3795	3802.55	0.21	0	-15973	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	700	15.70	1.92	12	0.54	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
51	20240422	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	0	3	0.00	362433710	95309	159.05	3750	3925	3740	4930	2660	3795	3802.72	0.21	0	-15501	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	699	15.68	1.92	12	0.52	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
52	20240422	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-10	5	-0.26	340305830	89452	149.28	3750	3925	3740	4930	2660	3795	3804.34	0.21	0	-14710	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	697	15.64	1.91	12	0.49	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
53	20240422	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	-10	5	-0.26	313028290	82233	137.23	3750	3925	3740	4930	2660	3795	3806.60	0.21	0	-11596	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	697	15.64	1.91	12	0.45	242.00	1977.00	11360	20230619	-66.68	3570	20240417	6.02	5870	-35.52	20240104	3570	6.02	20240417	11360	-66.68	20230619	3570	6.02	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
54	20240422	121218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	5	2	0.13	285447440	74919	125.03	3750	3925	3740	4930	2660	3795	3810.08	0.21	0	-7561	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	700	15.70	1.92	12	0.41	242.00	1977.00	11360	20230619	-66.55	3570	20240417	6.44	5870	-35.26	20240104	3570	6.44	20240417	11360	-66.55	20230619	3570	6.44	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
55	20240422	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3825	30	2	0.79	242036375	63551	106.05	3750	3925	3740	4930	2660	3795	3808.54	0.21	0	-2911	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	704	15.81	1.93	12	0.35	242.00	1977.00	11360	20230619	-66.33	3570	20240417	7.14	5870	-34.84	20240104	3570	7.14	20240417	11360	-66.33	20230619	3570	7.14	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
56	20240422	101221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	0	3	0.00	95385785	25267	42.17	3750	3850	3740	4930	2660	3795	3775.11	0.21	0	-1713	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	699	15.68	1.92	12	0.14	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
57	20240422	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	-30	5	-0.79	31925595	8504	14.19	3750	3775	3740	4930	2660	3795	3754.19	0.21	0	798	3885	3840	3750	3705	3615	3862	3727	19	1135	100	2350	5	1	18416858	693	15.56	1.90	12	0.05	242.00	1977.00	11360	20230619	-66.86	3570	20240417	5.46	5870	-35.86	20240104	3570	5.46	20240417	11360	-66.86	20230619	3570	5.46	20240417	5.14	N	376180	100	18 억		38742	N	N	0	N	00	N
58	20240419	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	50	2	1.34	218008940	58503	90.23	3710	3795	3660	4865	2625	3745	3726.23	0.23	0	-4055	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	699	15.68	1.92	12	0.32	242.00	1977.00	11360	20230619	-66.59	3570	20240417	6.30	5870	-35.35	20240104	3570	6.30	20240417	11360	-66.59	20230619	3570	6.30	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
59	20240419	151132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-10	5	-0.27	197471035	53081	81.86	3710	3780	3660	4865	2625	3745	3720.18	0.23	0	-2096	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	688	15.43	1.89	12	0.29	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
60	20240419	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	10	2	0.27	170208675	45797	70.63	3710	3780	3660	4865	2625	3745	3716.59	0.23	0	-1829	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	692	15.52	1.90	12	0.25	242.00	1977.00	11360	20230619	-66.95	3570	20240417	5.18	5870	-36.03	20240104	3570	5.18	20240417	11360	-66.95	20230619	3570	5.18	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
61	20240419	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-25	5	-0.67	151639825	40850	63.00	3710	3780	3660	4865	2625	3745	3712.11	0.23	0	-1017	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	685	15.37	1.88	12	0.22	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
62	20240419	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-50	5	-1.34	124342180	33434	51.56	3710	3780	3665	4865	2625	3745	3719.03	0.23	0	-5369	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	681	15.27	1.87	12	0.18	242.00	1977.00	11360	20230619	-67.47	3570	20240417	3.50	5870	-37.05	20240104	3570	3.50	20240417	11360	-67.47	20230619	3570	3.50	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
63	20240419	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-10	5	-0.27	81598415	21868	33.73	3710	3780	3700	4865	2625	3745	3731.41	0.23	0	-5640	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	688	15.43	1.89	12	0.12	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
64	20240419	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	35	2	0.93	38625810	10327	15.93	3710	3780	3710	4865	2625	3745	3740.27	0.23	0	915	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	696	15.62	1.91	12	0.06	242.00	1977.00	11360	20230619	-66.73	3570	20240417	5.88	5870	-35.60	20240104	3570	5.88	20240417	11360	-66.73	20230619	3570	5.88	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
65	20240419	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	5	2	0.13	16417025	4406	6.80	3710	3780	3710	4865	2625	3745	3726.06	0.23	0	-463	3938	3841	3713	3616	3488	3890	3665	19	1120	100	2320	5	1	18416858	691	15.50	1.90	12	0.02	242.00	1977.00	11360	20230619	-66.99	3570	20240417	5.04	5870	-36.12	20240104	3570	5.04	20240417	11360	-66.99	20230619	3570	5.04	20240417	5.03	N	376180	100	18 억		41880	N	N	0	N	00	N
66	20240418	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	160	2	4.46	241595865	64827	66.90	3585	3810	3585	4660	2510	3585	3726.82	0.05	0	32393	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	690	15.48	1.89	12	0.35	242.00	1977.00	11360	20230619	-67.03	3570	20240417	4.90	5870	-36.20	20240104	3570	4.90	20240417	11360	-67.03	20230619	3570	4.90	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
67	20240418	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	135	2	3.77	216225785	58051	59.91	3585	3810	3585	4660	2510	3585	3724.83	0.05	0	30847	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	685	15.37	1.88	12	0.32	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
68	20240418	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	155	2	4.32	205170460	55091	56.86	3585	3810	3585	4660	2510	3585	3724.29	0.05	0	30463	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	689	15.45	1.89	12	0.30	242.00	1977.00	11360	20230619	-67.08	3570	20240417	4.76	5870	-36.29	20240104	3570	4.76	20240417	11360	-67.08	20230619	3570	4.76	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
69	20240418	131116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	165	2	4.60	192428780	51701	53.36	3585	3810	3585	4660	2510	3585	3722.03	0.05	0	29048	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	691	15.50	1.90	12	0.28	242.00	1977.00	11360	20230619	-66.99	3570	20240417	5.04	5870	-36.12	20240104	3570	5.04	20240417	11360	-66.99	20230619	3570	5.04	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
70	20240418	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	145	2	4.04	107420755	29146	30.08	3585	3760	3585	4660	2510	3585	3685.71	0.05	0	14864	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	687	15.41	1.89	12	0.16	242.00	1977.00	11360	20230619	-67.17	3570	20240417	4.48	5870	-36.46	20240104	3570	4.48	20240417	11360	-67.17	20230619	3570	4.48	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
71	20240418	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	135	2	3.77	99016165	26888	27.75	3585	3760	3585	4660	2510	3585	3682.65	0.05	0	13828	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	685	15.37	1.88	12	0.15	242.00	1977.00	11360	20230619	-67.25	3570	20240417	4.20	5870	-36.63	20240104	3570	4.20	20240417	11360	-67.25	20230619	3570	4.20	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
72	20240418	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	150	2	4.18	83731895	22760	23.49	3585	3760	3585	4660	2510	3585	3679.03	0.05	0	11022	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	688	15.43	1.89	12	0.12	242.00	1977.00	11360	20230619	-67.12	3570	20240417	4.62	5870	-36.37	20240104	3570	4.62	20240417	11360	-67.12	20230619	3570	4.62	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
73	20240418	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3585	0	3	0.00	9488545	2645	2.73	3585	3600	3585	4660	2510	3585	3587.38	0.05	0	241	3841	3712	3641	3512	3441	3677	3477	19	1075	100	2220	5	1	18416858	660	14.81	1.81	12	0.01	242.00	1977.00	11360	20230619	-68.44	3570	20240417	0.42	5870	-38.93	20240104	3570	0.42	20240417	11360	-68.44	20230619	3570	0.42	20240417	5.16	N	376180	100	18 억		9247	N	N	0	N	00	N
74	20240417	161107	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3585	-105	5	-2.85	350860050	96077	109.83	3690	3770	3570	4795	2585	3690	3651.86	0.19	0	-25975	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	660	14.81	1.81	12	0.52	242.00	1977.00	11360	20230619	-68.44	3570	20240417	0.42	5870	-38.93	20240104	3570	0.42	20240417	11360	-68.44	20230619	3570	0.42	20240417	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
75	20240417	151125	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3585	-105	5	-2.85	322114990	88043	100.65	3690	3770	3580	4795	2585	3690	3658.60	0.19	0	-25338	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	660	14.81	1.81	12	0.48	242.00	1977.00	11360	20230619	-68.44	3580	20240417	0.14	5870	-38.93	20240104	3580	0.14	20240417	11360	-68.44	20230619	3580	0.14	20240417	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
76	20240417	141122	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3635	-55	5	-1.49	195630725	53153	60.76	3690	3770	3635	4795	2585	3690	3680.52	0.19	0	-4050	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	669	15.02	1.84	12	0.29	242.00	1977.00	11360	20230619	-68.00	3635	20240417	0.00	5870	-38.07	20240104	3635	0.00	20240417	11360	-68.00	20230619	3635	0.00	20240417	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
77	20240417	131123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3650	-40	5	-1.08	145451090	39364	45.00	3690	3770	3645	4795	2585	3690	3695.03	0.19	0	-985	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	672	15.08	1.85	12	0.21	242.00	1977.00	11360	20230619	-67.87	3645	20240417	0.14	5870	-37.82	20240104	3645	0.14	20240417	11360	-67.87	20230619	3645	0.14	20240417	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
78	20240417	121123	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3660	-30	5	-0.81	114966065	31016	35.46	3690	3770	3655	4795	2585	3690	3706.68	0.19	0	2571	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	674	15.12	1.85	12	0.17	242.00	1977.00	11360	20230619	-67.78	3655	20240417	0.14	5870	-37.65	20240104	3655	0.14	20240417	11360	-67.78	20230619	3655	0.14	20240417	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
79	20240417	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	5	2	0.14	90520260	24344	27.83	3690	3770	3685	4795	2585	3690	3718.40	0.19	0	2615	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	681	15.27	1.87	12	0.13	242.00	1977.00	11360	20230619	-67.47	3655	20240416	1.09	5870	-37.05	20240104	3655	1.09	20240416	11360	-67.47	20230619	3655	1.09	20240416	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
80	20240417	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	70	2	1.90	44114240	11825	13.52	3690	3770	3690	4795	2585	3690	3730.66	0.19	0	3841	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	692	15.54	1.90	12	0.06	242.00	1977.00	11360	20230619	-66.90	3655	20240416	2.87	5870	-35.95	20240104	3655	2.87	20240416	11360	-66.90	20230619	3655	2.87	20240416	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
81	20240417	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	40	2	1.08	20822495	5621	6.43	3690	3730	3690	4795	2585	3690	3704.46	0.19	0	1811	3853	3771	3713	3631	3573	3742	3602	19	1105	100	2280	5	1	18416858	687	15.41	1.89	12	0.03	242.00	1977.00	11360	20230619	-67.17	3655	20240416	2.05	5870	-36.46	20240104	3655	2.05	20240416	11360	-67.17	20230619	3655	2.05	20240416	4.97	N	376180	100	18 억		35375	N	N	0	N	00	N
82	20240416	161119	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3690	-105	5	-2.77	322922135	87358	55.86	3750	3795	3655	4930	2660	3795	3696.90	0.10	0	16805	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	680	15.25	1.87	12	0.47	242.00	1977.00	11360	20230619	-67.52	3655	20240416	0.96	5870	-37.14	20240104	3655	0.96	20240416	11360	-67.52	20230619	3655	0.96	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
83	20240416	151117	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3700	-95	5	-2.50	311627565	84290	53.90	3750	3795	3655	4930	2660	3795	3697.09	0.10	0	16762	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	681	15.29	1.87	12	0.46	242.00	1977.00	11360	20230619	-67.43	3655	20240416	1.23	5870	-36.97	20240104	3655	1.23	20240416	11360	-67.43	20230619	3655	1.23	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
84	20240416	141118	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3680	-115	5	-3.03	263143075	71089	45.46	3750	3795	3665	4930	2660	3795	3701.60	0.10	0	13166	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	678	15.21	1.86	12	0.39	242.00	1977.00	11360	20230619	-67.61	3665	20240416	0.41	5870	-37.31	20240104	3665	0.41	20240416	11360	-67.61	20230619	3665	0.41	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
85	20240416	131115	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3680	-115	5	-3.03	251661030	67964	43.46	3750	3795	3665	4930	2660	3795	3702.86	0.10	0	13091	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	678	15.21	1.86	12	0.37	242.00	1977.00	11360	20230619	-67.61	3665	20240416	0.41	5870	-37.31	20240104	3665	0.41	20240416	11360	-67.61	20230619	3665	0.41	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
86	20240416	121118	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3680	-115	5	-3.03	233129180	62923	40.24	3750	3795	3665	4930	2660	3795	3704.99	0.10	0	12744	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	678	15.21	1.86	12	0.34	242.00	1977.00	11360	20230619	-67.61	3665	20240416	0.41	5870	-37.31	20240104	3665	0.41	20240416	11360	-67.61	20230619	3665	0.41	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
87	20240416	111113	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3675	-120	5	-3.16	191696635	51642	33.02	3750	3795	3675	4930	2660	3795	3712.03	0.10	0	11901	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	677	15.19	1.86	12	0.28	242.00	1977.00	11360	20230619	-67.65	3675	20240416	0.00	5870	-37.39	20240104	3675	0.00	20240416	11360	-67.65	20230619	3675	0.00	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
88	20240416	101104	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3705	-90	5	-2.37	130785060	35156	22.48	3750	3795	3700	4930	2660	3795	3720.13	0.10	0	7406	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	682	15.31	1.87	12	0.19	242.00	1977.00	11360	20230619	-67.39	3700	20240416	0.14	5870	-36.88	20240104	3700	0.14	20240416	11360	-67.39	20230619	3700	0.14	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
89	20240416	091105	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3740	-55	5	-1.45	48421355	12963	8.29	3750	3795	3700	4930	2660	3795	3735.35	0.10	0	2527	4031	3912	3846	3727	3661	3880	3695	19	1135	100	2350	5	1	18416858	689	15.45	1.89	12	0.07	242.00	1977.00	11360	20230619	-67.08	3700	20240416	1.08	5870	-36.29	20240104	3700	1.08	20240416	11360	-67.08	20230619	3700	1.08	20240416	5.10	N	376180	100	18 억		18122	N	N	0	N	00	N
90	20240415	161103	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3795	-175	5	-4.41	598624255	156036	153.36	3940	3965	3780	5160	2780	3970	3836.46	0.30	0	-38402	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	699	15.68	1.92	12	0.85	242.00	1977.00	11360	20230619	-66.59	3780	20240415	0.40	5870	-35.35	20240104	3780	0.40	20240415	11360	-66.59	20230619	3780	0.40	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
91	20240415	151108	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3790	-180	5	-4.53	570841215	148702	146.15	3940	3965	3780	5160	2780	3970	3838.83	0.30	0	-37821	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	698	15.66	1.92	12	0.81	242.00	1977.00	11360	20230619	-66.64	3780	20240415	0.26	5870	-35.43	20240104	3780	0.26	20240415	11360	-66.64	20230619	3780	0.26	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
92	20240415	141101	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3820	-150	5	-3.78	526814710	137093	134.74	3940	3965	3780	5160	2780	3970	3842.75	0.30	0	-37730	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	704	15.79	1.93	12	0.74	242.00	1977.00	11360	20230619	-66.37	3780	20240415	1.06	5870	-34.92	20240104	3780	1.06	20240415	11360	-66.37	20230619	3780	1.06	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
93	20240415	131048	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3800	-170	5	-4.28	470390340	122258	120.16	3940	3965	3780	5160	2780	3970	3847.52	0.30	0	-38072	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	700	15.70	1.92	12	0.66	242.00	1977.00	11360	20230619	-66.55	3780	20240415	0.53	5870	-35.26	20240104	3780	0.53	20240415	11360	-66.55	20230619	3780	0.53	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
94	20240415	121106	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3795	-175	5	-4.41	398795610	103367	101.59	3940	3965	3795	5160	2780	3970	3858.06	0.30	0	-36884	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	699	15.68	1.92	12	0.56	242.00	1977.00	11360	20230619	-66.59	3795	20240415	0.00	5870	-35.35	20240104	3795	0.00	20240415	11360	-66.59	20230619	3795	0.00	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
95	20240415	111104	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3865	-105	5	-2.64	190636755	49138	48.29	3940	3965	3855	5160	2780	3970	3879.62	0.30	0	-8709	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	712	15.97	1.95	12	0.27	242.00	1977.00	11360	20230619	-65.98	3855	20240415	0.26	5870	-34.16	20240104	3855	0.26	20240415	11360	-65.98	20230619	3855	0.26	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
96	20240415	101057	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3885	-85	5	-2.14	128331600	33020	32.45	3940	3965	3855	5160	2780	3970	3886.48	0.30	0	-7416	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	715	16.05	1.97	12	0.18	242.00	1977.00	11360	20230619	-65.80	3855	20240415	0.78	5870	-33.82	20240104	3855	0.78	20240415	11360	-65.80	20230619	3855	0.78	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
97	20240415	091106	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3880	-90	5	-2.27	61249705	15701	15.43	3940	3965	3855	5160	2780	3970	3901.01	0.30	0	-6208	4156	4062	4001	3907	3846	4032	3877	19	1190	100	2460	5	1	18416858	715	16.03	1.96	12	0.09	242.00	1977.00	11360	20230619	-65.85	3855	20240415	0.65	5870	-33.90	20240104	3855	0.65	20240415	11360	-65.85	20230619	3855	0.65	20240415	5.16	N	376180	100	18 억		55643	N	N	0	N	00	N
98	20240412	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-110	5	-2.70	405473390	101219	44.87	4025	4095	3940	5300	2860	4080	4005.98	0.39	0	-17745	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	731	16.40	2.01	12	0.55	242.00	1977.00	11360	20230619	-65.05	3900	20240308	1.79	5870	-32.37	20240104	3900	1.79	20240308	11360	-65.05	20230619	3900	1.79	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
99	20240412	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-110	5	-2.70	349506875	87066	38.59	4025	4095	3950	5300	2860	4080	4014.28	0.39	0	-16591	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	731	16.40	2.01	12	0.47	242.00	1977.00	11360	20230619	-65.05	3900	20240308	1.79	5870	-32.37	20240104	3900	1.79	20240308	11360	-65.05	20230619	3900	1.79	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
100	20240412	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-75	5	-1.84	227307410	56275	24.94	4025	4095	3990	5300	2860	4080	4039.23	0.39	0	-18600	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	738	16.55	2.03	12	0.31	242.00	1977.00	11360	20230619	-64.74	3900	20240308	2.69	5870	-31.77	20240104	3900	2.69	20240308	11360	-64.74	20230619	3900	2.69	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
101	20240412	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-70	5	-1.72	188761305	46644	20.67	4025	4095	4000	5300	2860	4080	4046.85	0.39	0	-12882	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	739	16.57	2.03	12	0.25	242.00	1977.00	11360	20230619	-64.70	3900	20240308	2.82	5870	-31.69	20240104	3900	2.82	20240308	11360	-64.70	20230619	3900	2.82	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
102	20240412	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-65	5	-1.59	164832590	40679	18.03	4025	4095	4010	5300	2860	4080	4052.03	0.39	0	-8766	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	739	16.59	2.03	12	0.22	242.00	1977.00	11360	20230619	-64.66	3900	20240308	2.95	5870	-31.60	20240104	3900	2.95	20240308	11360	-64.66	20230619	3900	2.95	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
103	20240412	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	-10	5	-0.25	124240185	30602	13.56	4025	4095	4025	5300	2860	4080	4059.87	0.39	0	-1281	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	750	16.82	2.06	12	0.17	242.00	1977.00	11360	20230619	-64.17	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11360	-64.17	20230619	3900	4.36	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
104	20240412	101052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	-10	5	-0.25	87743320	21618	9.58	4025	4095	4025	5300	2860	4080	4058.81	0.39	0	-81	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	750	16.82	2.06	12	0.12	242.00	1977.00	11360	20230619	-64.17	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11360	-64.17	20230619	3900	4.36	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
105	20240412	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	-25	5	-0.61	47697800	11805	5.23	4025	4090	4025	5300	2860	4080	4040.47	0.39	0	4933	4380	4230	4075	3925	3770	4305	4000	19	1220	100	2520	5	1	18416858	747	16.76	2.05	12	0.06	242.00	1977.00	11360	20230619	-64.30	3900	20240308	3.97	5870	-30.92	20240104	3900	3.97	20240308	11360	-64.30	20230619	3900	3.97	20240308	5.20	N	376180	100	18 억		72470	N	N	0	N	00	N
106	20240411	161049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	145	2	3.68	923948535	224986	261.34	3930	4225	3920	5110	2755	3935	4106.70	0.22	0	31470	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	751	16.86	2.06	12	1.22	242.00	1977.00	11360	20230619	-64.08	3900	20240308	4.62	5870	-30.49	20240104	3900	4.62	20240308	11360	-64.08	20230619	3900	4.62	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
107	20240411	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	160	2	4.07	904049290	220108	255.68	3930	4225	3920	5110	2755	3935	4107.30	0.22	0	29147	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	754	16.92	2.07	12	1.20	242.00	1977.00	11360	20230619	-63.95	3900	20240308	5.00	5870	-30.24	20240104	3900	5.00	20240308	11360	-63.95	20230619	3900	5.00	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
108	20240411	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	150	2	3.81	834264585	202976	235.78	3930	4225	3920	5110	2755	3935	4110.16	0.22	0	21890	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	752	16.88	2.07	12	1.10	242.00	1977.00	11360	20230619	-64.04	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11360	-64.04	20230619	3900	4.74	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
109	20240411	131036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	120	2	3.05	815586675	198379	230.44	3930	4225	3920	5110	2755	3935	4111.26	0.22	0	20554	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	747	16.76	2.05	12	1.08	242.00	1977.00	11360	20230619	-64.30	3900	20240308	3.97	5870	-30.92	20240104	3900	3.97	20240308	11360	-64.30	20230619	3900	3.97	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
110	20240411	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	135	2	3.43	786655500	191242	222.15	3930	4225	3920	5110	2755	3935	4113.40	0.22	0	19114	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	750	16.82	2.06	12	1.04	242.00	1977.00	11360	20230619	-64.17	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11360	-64.17	20230619	3900	4.36	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
111	20240411	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	155	2	3.94	758037560	184215	213.98	3930	4225	3920	5110	2755	3935	4114.96	0.22	0	17398	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	753	16.90	2.07	12	1.00	242.00	1977.00	11360	20230619	-64.00	3900	20240308	4.87	5870	-30.32	20240104	3900	4.87	20240308	11360	-64.00	20230619	3900	4.87	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
112	20240411	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	225	2	5.72	625259645	151911	176.46	3930	4225	3920	5110	2755	3935	4115.96	0.22	0	12878	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	766	17.19	2.10	12	0.82	242.00	1977.00	11360	20230619	-63.38	3900	20240308	6.67	5870	-29.13	20240104	3900	6.67	20240308	11360	-63.38	20230619	3900	6.67	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
113	20240411	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-15	5	-0.38	67795180	17234	20.02	3930	3970	3920	5110	2755	3935	3933.80	0.22	0	-10296	4028	3981	3958	3911	3888	3970	3900	19	1175	100	2430	5	1	18416858	722	16.20	1.98	12	0.09	242.00	1977.00	11360	20230619	-65.49	3900	20240308	0.51	5870	-33.22	20240104	3900	0.51	20240308	11360	-65.49	20230619	3900	0.51	20240308	5.19	N	376180	100	18 억		40365	N	N	0	N	00	N
114	20240409	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-35	5	-0.88	335456375	84878	68.28	3950	4005	3935	5160	2780	3970	3952.26	0.32	0	-17713	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	725	16.26	1.99	12	0.46	242.00	1977.00	11360	20230619	-65.36	3900	20240308	0.90	5870	-32.96	20240104	3900	0.90	20240308	11360	-65.36	20230619	3900	0.90	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
115	20240409	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-35	5	-0.88	309834335	78367	63.04	3950	4005	3935	5160	2780	3970	3953.63	0.32	0	-17470	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	725	16.26	1.99	12	0.43	242.00	1977.00	11360	20230619	-65.36	3900	20240308	0.90	5870	-32.96	20240104	3900	0.90	20240308	11360	-65.36	20230619	3900	0.90	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
116	20240409	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3955	-15	5	-0.38	219844335	55548	44.69	3950	4005	3940	5160	2780	3970	3957.73	0.32	0	-13539	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	728	16.34	2.00	12	0.30	242.00	1977.00	11360	20230619	-65.18	3900	20240308	1.41	5870	-32.62	20240104	3900	1.41	20240308	11360	-65.18	20230619	3900	1.41	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
117	20240409	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-25	5	-0.63	200961765	50765	40.84	3950	4005	3945	5160	2780	3970	3958.66	0.32	0	-12274	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	727	16.30	2.00	12	0.28	242.00	1977.00	11360	20230619	-65.27	3900	20240308	1.15	5870	-32.79	20240104	3900	1.15	20240308	11360	-65.27	20230619	3900	1.15	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
118	20240409	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-5	5	-0.13	180651665	45620	36.70	3950	4005	3945	5160	2780	3970	3959.92	0.32	0	-10887	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	730	16.38	2.01	12	0.25	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
119	20240409	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-20	5	-0.50	140016825	35335	28.43	3950	4005	3950	5160	2780	3970	3962.55	0.32	0	-7864	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	727	16.32	2.00	12	0.19	242.00	1977.00	11360	20230619	-65.23	3900	20240308	1.28	5870	-32.71	20240104	3900	1.28	20240308	11360	-65.23	20230619	3900	1.28	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
120	20240409	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	10	2	0.25	76516805	19285	15.51	3950	4005	3950	5160	2780	3970	3967.68	0.32	0	2902	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	733	16.45	2.01	12	0.10	242.00	1977.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
121	20240409	091048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	10	2	0.25	37459890	9464	7.61	3950	3985	3950	5160	2780	3970	3958.12	0.32	0	3541	4166	4067	4016	3917	3866	4042	3892	19	1190	100	2460	5	1	18416858	733	16.45	2.01	12	0.05	242.00	1977.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.22	N	376180	100	18 억		58078	N	N	0	N	00	N
122	20240408	161026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-120	5	-2.93	449369880	112332	26.12	4090	4115	3965	5310	2865	4090	4000.69	0.48	0	-29791	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	731	16.40	2.01	12	0.61	242.00	1977.00	11360	20230619	-65.05	3900	20240308	1.79	5870	-32.37	20240104	3900	1.79	20240308	11360	-65.05	20230619	3900	1.79	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
123	20240408	151036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-115	5	-2.81	417243820	104238	24.24	4090	4115	3970	5310	2865	4090	4002.80	0.48	0	-28185	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	732	16.43	2.01	12	0.57	242.00	1977.00	11360	20230619	-65.01	3900	20240308	1.92	5870	-32.28	20240104	3900	1.92	20240308	11360	-65.01	20230619	3900	1.92	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
124	20240408	141034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-105	5	-2.57	327092245	81560	18.97	4090	4115	3975	5310	2865	4090	4010.45	0.48	0	-22217	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	734	16.47	2.02	12	0.44	242.00	1977.00	11360	20230619	-64.92	3900	20240308	2.18	5870	-32.11	20240104	3900	2.18	20240308	11360	-64.92	20230619	3900	2.18	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
125	20240408	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-100	5	-2.44	286389910	71336	16.59	4090	4115	3975	5310	2865	4090	4014.66	0.48	0	-17492	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	735	16.49	2.02	12	0.39	242.00	1977.00	11360	20230619	-64.88	3900	20240308	2.31	5870	-32.03	20240104	3900	2.31	20240308	11360	-64.88	20230619	3900	2.31	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
126	20240408	121036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	-95	5	-2.32	239819305	59644	13.87	4090	4115	3980	5310	2865	4090	4020.85	0.48	0	-12914	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	736	16.51	2.02	12	0.32	242.00	1977.00	11360	20230619	-64.83	3900	20240308	2.44	5870	-31.94	20240104	3900	2.44	20240308	11360	-64.83	20230619	3900	2.44	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
127	20240408	111037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-85	5	-2.08	204820745	50889	11.83	4090	4115	3980	5310	2865	4090	4024.85	0.48	0	-11019	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	738	16.55	2.03	12	0.28	242.00	1977.00	11360	20230619	-64.74	3900	20240308	2.69	5870	-31.77	20240104	3900	2.69	20240308	11360	-64.74	20230619	3900	2.69	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
128	20240408	101024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-25	5	-0.61	155478615	38570	8.97	4090	4115	3995	5310	2865	4090	4031.08	0.48	0	-4433	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	749	16.80	2.06	12	0.21	242.00	1977.00	11360	20230619	-64.22	3900	20240308	4.23	5870	-30.75	20240104	3900	4.23	20240308	11360	-64.22	20230619	3900	4.23	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
129	20240408	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-65	5	-1.59	54569050	13431	3.12	4090	4115	4020	5310	2865	4090	4062.92	0.48	0	-8322	4526	4307	4121	3902	3716	4417	4012	19	1220	100	2530	5	1	18416858	741	16.63	2.04	12	0.07	242.00	1977.00	11360	20230619	-64.57	3900	20240308	3.21	5870	-31.43	20240104	3900	3.21	20240308	11360	-64.57	20230619	3900	3.21	20240308	5.27	N	376180	100	18 억		87750	N	N	0	N	00	N
130	20240405	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	125	2	3.15	1774625165	427460	578.08	3965	4340	3935	5150	2780	3965	4151.67	0.40	0	13215	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	753	16.90	2.07	12	2.32	242.00	1977.00	11360	20230619	-64.00	3900	20240308	4.87	5870	-30.32	20240104	3900	4.87	20240308	11360	-64.00	20230619	3900	4.87	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
131	20240405	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	130	2	3.28	1736774045	418210	565.57	3965	4340	3935	5150	2780	3965	4152.99	0.40	0	10844	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	754	16.92	2.07	12	2.27	242.00	1977.00	11360	20230619	-63.95	3900	20240308	5.00	5870	-30.24	20240104	3900	5.00	20240308	11360	-63.95	20230619	3900	5.00	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
132	20240405	141024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	150	2	3.78	1490266185	358482	484.80	3965	4340	3935	5150	2780	3965	4157.29	0.40	0	700	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	758	17.00	2.08	12	1.95	242.00	1977.00	11360	20230619	-63.78	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11360	-63.78	20230619	3900	5.51	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
133	20240405	131021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	100	2	2.52	405850445	100455	135.85	3965	4135	3935	5150	2780	3965	4040.31	0.40	0	10836	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	749	16.80	2.06	12	0.55	242.00	1977.00	11360	20230619	-64.22	3900	20240308	4.23	5870	-30.75	20240104	3900	4.23	20240308	11360	-64.22	20230619	3900	4.23	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
134	20240405	121025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	50	2	1.26	328795495	81545	110.28	3965	4135	3935	5150	2780	3965	4032.28	0.40	0	10700	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	739	16.59	2.03	12	0.44	242.00	1977.00	11360	20230619	-64.66	3900	20240308	2.95	5870	-31.60	20240104	3900	2.95	20240308	11360	-64.66	20230619	3900	2.95	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
135	20240405	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	75	2	1.89	282968115	70131	94.84	3965	4135	3935	5150	2780	3965	4035.10	0.40	0	14902	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	744	16.69	2.04	12	0.38	242.00	1977.00	11360	20230619	-64.44	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
136	20240405	100900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	85	2	2.14	220854145	54764	74.06	3965	4135	3935	5150	2780	3965	4033.14	0.40	0	20540	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	746	16.74	2.05	12	0.30	242.00	1977.00	11360	20230619	-64.35	3900	20240308	3.85	5870	-31.01	20240104	3900	3.85	20240308	11360	-64.35	20230619	3900	3.85	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
137	20240405	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-20	5	-0.50	56399485	14305	19.35	3965	3965	3935	5150	2780	3965	3942.25	0.40	0	5016	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2450	5	1	18416858	727	16.30	2.00	12	0.08	242.00	1977.00	11360	20230619	-65.27	3900	20240308	1.15	5870	-32.79	20240104	3900	1.15	20240308	11360	-65.27	20230619	3900	1.15	20240308	5.32	N	376180	100	18 억		73614	N	N	0	N	00	N
138	20240404	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-10	5	-0.25	284099660	71553	106.40	3985	4100	3940	5160	2785	3975	3970.48	0.55	0	-28078	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	730	16.38	2.01	12	0.39	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
139	20240404	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3955	-20	5	-0.50	270423225	68101	101.26	3985	4100	3940	5160	2785	3975	3970.91	0.55	0	-27371	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	728	16.34	2.00	12	0.37	242.00	1977.00	11360	20230619	-65.18	3900	20240308	1.41	5870	-32.62	20240104	3900	1.41	20240308	11360	-65.18	20230619	3900	1.41	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
140	20240404	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-10	5	-0.25	201349790	50614	75.26	3985	4100	3950	5160	2785	3975	3978.14	0.55	0	-16912	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	730	16.38	2.01	12	0.27	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
141	20240404	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-10	5	-0.25	163723215	41114	61.14	3985	4100	3950	5160	2785	3975	3982.18	0.55	0	-13123	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	730	16.38	2.01	12	0.22	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
142	20240404	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-10	5	-0.25	137683360	34568	51.40	3985	4100	3950	5160	2785	3975	3982.97	0.55	0	-9328	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	730	16.38	2.01	12	0.19	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
143	20240404	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	-15	5	-0.38	120360790	30206	44.92	3985	4100	3950	5160	2785	3975	3984.66	0.55	0	-7737	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	729	16.36	2.00	12	0.16	242.00	1977.00	11360	20230619	-65.14	3900	20240308	1.54	5870	-32.54	20240104	3900	1.54	20240308	11360	-65.14	20230619	3900	1.54	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
144	20240404	101008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	20	2	0.50	68070420	17015	25.30	3985	4100	3970	5160	2785	3975	4000.61	0.55	0	-5322	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	736	16.51	2.02	12	0.09	242.00	1977.00	11360	20230619	-64.83	3900	20240308	2.44	5870	-31.94	20240104	3900	2.44	20240308	11360	-64.83	20230619	3900	2.44	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
145	20240404	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	35	2	0.88	20593000	5115	7.61	3985	4100	3985	5160	2785	3975	4026.00	0.55	0	-833	4045	4010	3990	3955	3935	4002	3947	19	1185	100	2460	5	1	18416858	739	16.57	2.03	12	0.03	242.00	1977.00	11360	20230619	-64.70	3900	20240308	2.82	5870	-31.69	20240104	3900	2.82	20240308	11360	-64.70	20230619	3900	2.82	20240308	5.09	N	376180	100	18 억		101682	N	N	0	N	00	N
146	20240403	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-30	5	-0.75	261583580	65667	30.32	3975	4025	3970	5200	2805	4005	3983.61	0.60	0	-8730	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	732	16.43	2.01	12	0.36	242.00	1977.00	11360	20230619	-65.01	3900	20240308	1.92	5870	-32.28	20240104	3900	1.92	20240308	11360	-65.01	20230619	3900	1.92	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
147	20240403	151008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	-25	5	-0.62	247537945	62136	28.69	3975	4025	3970	5200	2805	4005	3983.81	0.60	0	-7972	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	733	16.45	2.01	12	0.34	242.00	1977.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
148	20240403	140956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-20	5	-0.50	199556750	50081	23.12	3975	4025	3975	5200	2805	4005	3984.68	0.60	0	-5043	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	734	16.47	2.02	12	0.27	242.00	1977.00	11360	20230619	-64.92	3900	20240308	2.18	5870	-32.11	20240104	3900	2.18	20240308	11360	-64.92	20230619	3900	2.18	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
149	20240403	131003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-5	5	-0.12	189989615	47683	22.01	3975	4025	3975	5200	2805	4005	3984.43	0.60	0	-4754	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	737	16.53	2.02	12	0.26	242.00	1977.00	11360	20230619	-64.79	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
150	20240403	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	-25	5	-0.62	171690380	43089	19.89	3975	4025	3975	5200	2805	4005	3984.55	0.60	0	-3718	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	733	16.45	2.01	12	0.23	242.00	1977.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
151	20240403	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-15	5	-0.37	149389925	37486	17.31	3975	4025	3975	5200	2805	4005	3985.22	0.60	0	-2888	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	735	16.49	2.02	12	0.20	242.00	1977.00	11360	20230619	-64.88	3900	20240308	2.31	5870	-32.03	20240104	3900	2.31	20240308	11360	-64.88	20230619	3900	2.31	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
152	20240403	101003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	-25	5	-0.62	133294715	33452	15.44	3975	4025	3975	5200	2805	4005	3984.66	0.60	0	125	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	733	16.45	2.01	12	0.18	242.00	1977.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
153	20240403	091004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	10	2	0.25	38740080	9722	4.49	3975	4025	3975	5200	2805	4005	3984.79	0.60	0	511	4265	4135	4055	3925	3845	4095	3885	19	1195	100	2480	5	1	18416858	739	16.59	2.03	12	0.05	242.00	1977.00	11360	20230619	-64.66	3900	20240308	2.95	5870	-31.60	20240104	3900	2.95	20240308	11360	-64.66	20230619	3900	2.95	20240308	5.24	N	376180	100	18 억		110412	N	N	0	N	00	N
154	20240402	160949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-205	5	-4.87	871616345	214831	20.87	4180	4185	3975	5470	2950	4210	4057.06	0.95	0	-63694	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	738	16.55	2.03	12	1.17	242.00	1977.00	11360	20230619	-64.74	3900	20240308	2.69	5870	-31.77	20240104	3900	2.69	20240308	11360	-64.74	20230619	3900	2.69	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
155	20240402	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-190	5	-4.51	837141880	206225	20.04	4180	4185	3975	5470	2950	4210	4059.04	0.95	0	-64261	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	740	16.61	2.03	12	1.12	242.00	1977.00	11360	20230619	-64.61	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
156	20240402	141000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-210	5	-4.99	689600510	169332	16.45	4180	4185	4000	5470	2950	4210	4072.12	0.95	0	-61318	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	737	16.53	2.02	12	0.92	242.00	1977.00	11360	20230619	-64.79	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
157	20240402	130944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-195	5	-4.63	603931975	147955	14.37	4180	4185	4010	5470	2950	4210	4081.49	0.95	0	-49174	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	739	16.59	2.03	12	0.80	242.00	1977.00	11360	20230619	-64.66	3900	20240308	2.95	5870	-31.60	20240104	3900	2.95	20240308	11360	-64.66	20230619	3900	2.95	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
158	20240402	120944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-165	5	-3.92	493682580	120601	11.72	4180	4185	4040	5470	2950	4210	4093.10	0.95	0	-35381	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	745	16.71	2.05	12	0.65	242.00	1977.00	11360	20230619	-64.39	3900	20240308	3.72	5870	-31.09	20240104	3900	3.72	20240308	11360	-64.39	20230619	3900	3.72	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
159	20240402	110945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-145	5	-3.44	347178050	84429	8.20	4180	4185	4065	5470	2950	4210	4111.57	0.95	0	-18263	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	749	16.80	2.06	12	0.46	242.00	1977.00	11360	20230619	-64.22	3900	20240308	4.23	5870	-30.75	20240104	3900	4.23	20240308	11360	-64.22	20230619	3900	4.23	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
160	20240402	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-115	5	-2.73	241506415	58536	5.69	4180	4185	4085	5470	2950	4210	4125.15	0.95	0	-8003	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	754	16.92	2.07	12	0.32	242.00	1977.00	11360	20230619	-63.95	3900	20240308	5.00	5870	-30.24	20240104	3900	5.00	20240308	11360	-63.95	20230619	3900	5.00	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
161	20240402	090946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-40	5	-0.95	55453480	13331	1.30	4180	4185	4145	5470	2950	4210	4158.05	0.95	0	-138	4773	4491	4213	3931	3653	4632	4072	19	1260	100	2610	5	1	18416858	768	17.23	2.11	12	0.07	242.00	1977.00	11360	20230619	-63.29	3900	20240308	6.92	5870	-28.96	20240104	3900	6.92	20240308	11360	-63.29	20230619	3900	6.92	20240308	5.22	N	376180	100	18 억		174116	N	N	0	N	00	N
162	20240401	160944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	280	2	7.12	4369791555	1023545	914.63	3935	4495	3935	5100	2755	3930	4269.27	0.54	0	67933	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	775	17.40	2.13	12	5.56	242.00	1977.00	11360	20230619	-62.94	3900	20240308	7.95	5870	-28.28	20240104	3900	7.95	20240308	11360	-62.94	20230619	3900	7.95	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
163	20240401	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	270	2	6.87	4255689230	996344	890.32	3935	4495	3935	5100	2755	3930	4271.31	0.54	0	56710	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	774	17.36	2.12	12	5.41	242.00	1977.00	11360	20230619	-63.03	3900	20240308	7.69	5870	-28.45	20240104	3900	7.69	20240308	11360	-63.03	20230619	3900	7.69	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
164	20240401	140942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	230	2	5.85	538160180	132365	118.28	3935	4165	3935	5100	2755	3930	4065.73	0.54	0	71251	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	766	17.19	2.10	12	0.72	242.00	1977.00	11360	20230619	-63.38	3900	20240308	6.67	5870	-29.13	20240104	3900	6.67	20240308	11360	-63.38	20230619	3900	6.67	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
165	20240401	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	195	2	4.96	421560270	104213	93.12	3935	4130	3935	5100	2755	3930	4045.18	0.54	0	65372	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	760	17.05	2.09	12	0.57	242.00	1977.00	11360	20230619	-63.69	3900	20240308	5.77	5870	-29.73	20240104	3900	5.77	20240308	11360	-63.69	20230619	3900	5.77	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
166	20240401	120945	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	195	2	4.96	394154415	97554	87.17	3935	4130	3935	5100	2755	3930	4040.37	0.54	0	59701	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	760	17.05	2.09	12	0.53	242.00	1977.00	11360	20230619	-63.69	3900	20240308	5.77	5870	-29.73	20240104	3900	5.77	20240308	11360	-63.69	20230619	3900	5.77	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
167	20240401	110944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	180	2	4.58	329489175	81839	73.13	3935	4115	3935	5100	2755	3930	4026.07	0.54	0	50852	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	757	16.98	2.08	12	0.44	242.00	1977.00	11360	20230619	-63.82	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11360	-63.82	20230619	3900	5.38	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
168	20240401	100941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	130	2	3.31	244927770	61129	54.62	3935	4090	3935	5100	2755	3930	4006.74	0.54	0	42223	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	748	16.78	2.05	12	0.33	242.00	1977.00	11360	20230619	-64.26	3900	20240308	4.10	5870	-30.83	20240104	3900	4.10	20240308	11360	-64.26	20230619	3900	4.10	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N
169	20240401	090940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	60	2	1.53	58501185	14727	13.16	3935	4000	3935	5100	2755	3930	3972.38	0.54	0	7582	4083	4006	3963	3886	3843	3985	3865	19	1170	100	2430	5	1	18416858	735	16.49	2.02	12	0.08	242.00	1977.00	11360	20230619	-64.88	3900	20240308	2.31	5870	-32.03	20240104	3900	2.31	20240308	11360	-64.88	20230619	3900	2.31	20240308	5.25	N	376180	100	18 억		99864	N	N	0	N	00	N