KissMeData/317870/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	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19730	80	2	0.41	180679430	9145	102.63	19650	19930	19490	25500	13760	19650	19757.18	2.73	0	-254	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1678	-35.61	4.43	12	0.11	-554.00	4453.00	21700	20240405	-9.08	11100	20230518	77.75	21700	-9.08	20240405	14050	40.43	20240102	21700	-9.08	20240405	11100	77.75	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
3	20240430	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19720	70	2	0.36	178173780	9018	101.20	19650	19930	19490	25500	13760	19650	19757.57	2.73	0	-223	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1678	-35.60	4.43	12	0.11	-554.00	4453.00	21700	20240405	-9.12	11100	20230518	77.66	21700	-9.12	20240405	14050	40.36	20240102	21700	-9.12	20240405	11100	77.66	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
4	20240430	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19790	140	2	0.71	157398720	7966	89.40	19650	19930	19490	25500	13760	19650	19758.81	2.73	0	-105	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1683	-35.72	4.44	12	0.09	-554.00	4453.00	21700	20240405	-8.80	11100	20230518	78.29	21700	-8.80	20240405	14050	40.85	20240102	21700	-8.80	20240405	11100	78.29	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
5	20240430	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19800	150	2	0.76	97503440	4950	55.55	19650	19890	19490	25500	13760	19650	19697.66	2.73	0	-951	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1684	-35.74	4.45	12	0.06	-554.00	4453.00	21700	20240405	-8.76	11100	20230518	78.38	21700	-8.76	20240405	14050	40.93	20240102	21700	-8.76	20240405	11100	78.38	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
6	20240430	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19740	90	2	0.46	80526230	4089	45.89	19650	19890	19490	25500	13760	19650	19693.38	2.73	0	-501	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1679	-35.63	4.43	12	0.05	-554.00	4453.00	21700	20240405	-9.03	11100	20230518	77.84	21700	-9.03	20240405	14050	40.50	20240102	21700	-9.03	20240405	11100	77.84	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
7	20240430	111208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19710	60	2	0.31	39765220	2028	22.76	19650	19710	19490	25500	13760	19650	19608.10	2.73	0	-1174	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1677	-35.58	4.43	12	0.02	-554.00	4453.00	21700	20240405	-9.17	11100	20230518	77.57	21700	-9.17	20240405	14050	40.28	20240102	21700	-9.17	20240405	11100	77.57	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
8	20240430	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19570	-80	5	-0.41	24754920	1264	14.18	19650	19650	19490	25500	13760	19650	19584.59	2.73	0	-938	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1665	-35.32	4.39	12	0.01	-554.00	4453.00	21700	20240405	-9.82	11100	20230518	76.31	21700	-9.82	20240405	14050	39.29	20240102	21700	-9.82	20240405	11100	76.31	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
9	20240430	091220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19650	0	3	0.00	20912870	1068	11.99	19650	19650	19490	25500	13760	19650	19581.34	2.73	0	-753	20056	19852	19556	19352	19056	19955	19455	43	5850	500	14140	10	1	8506750	1672	-35.47	4.41	12	0.01	-554.00	4453.00	21700	20240405	-9.45	11100	20230518	77.03	21700	-9.45	20240405	14050	39.86	20240102	21700	-9.45	20240405	11100	77.03	20230518	2.67	N	317870	500	42 억		231939	N	N	0	N	00	N
10	20240429	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19650	120	2	0.61	173560000	8911	49.72	19270	19760	19260	25350	13680	19530	19476.09	2.72	0	717	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1672	-35.47	4.41	12	0.10	-554.00	4453.00	21700	20240405	-9.45	11100	20230518	77.03	21700	-9.45	20240405	14050	39.86	20240102	21700	-9.45	20240405	11100	77.03	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
11	20240429	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19670	140	2	0.72	163774250	8413	46.94	19270	19760	19260	25350	13680	19530	19466.81	2.72	0	831	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1673	-35.51	4.42	12	0.10	-554.00	4453.00	21700	20240405	-9.35	11100	20230518	77.21	21700	-9.35	20240405	14050	40.00	20240102	21700	-9.35	20240405	11100	77.21	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
12	20240429	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19570	40	2	0.20	133535640	6877	38.37	19270	19760	19260	25350	13680	19530	19417.72	2.72	0	181	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1665	-35.32	4.39	12	0.08	-554.00	4453.00	21700	20240405	-9.82	11100	20230518	76.31	21700	-9.82	20240405	14050	39.29	20240102	21700	-9.82	20240405	11100	76.31	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
13	20240429	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	0	3	0.00	112377060	5793	32.32	19270	19760	19260	25350	13680	19530	19398.77	2.72	0	180	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1661	-35.25	4.39	12	0.07	-554.00	4453.00	21700	20240405	-10.00	11100	20230518	75.95	21700	-10.00	20240405	14050	39.00	20240102	21700	-10.00	20240405	11100	75.95	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
14	20240429	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19520	-10	5	-0.05	108277120	5584	31.16	19270	19760	19260	25350	13680	19530	19390.60	2.72	0	205	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1661	-35.23	4.38	12	0.07	-554.00	4453.00	21700	20240405	-10.05	11100	20230518	75.86	21700	-10.05	20240405	14050	38.93	20240102	21700	-10.05	20240405	11100	75.86	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
15	20240429	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19550	20	2	0.10	106459660	5491	30.64	19270	19760	19260	25350	13680	19530	19388.03	2.72	0	155	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1663	-35.29	4.39	12	0.06	-554.00	4453.00	21700	20240405	-9.91	11100	20230518	76.13	21700	-9.91	20240405	14050	39.15	20240102	21700	-9.91	20240405	11100	76.13	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
16	20240429	101208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19480	-50	5	-0.26	68846610	3561	19.87	19270	19490	19260	25350	13680	19530	19333.50	2.72	0	-245	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1657	-35.16	4.37	12	0.04	-554.00	4453.00	21700	20240405	-10.23	11100	20230518	75.50	21700	-10.23	20240405	14050	38.65	20240102	21700	-10.23	20240405	11100	75.50	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
17	20240429	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19490	-40	5	-0.20	15842090	821	4.58	19270	19490	19270	25350	13680	19530	19296.09	2.72	0	254	20270	19900	19540	19170	18810	19720	18990	43	5820	500	14060	10	1	8506750	1658	-35.18	4.38	12	0.01	-554.00	4453.00	21700	20240405	-10.18	11100	20230518	75.59	21700	-10.18	20240405	14050	38.72	20240102	21700	-10.18	20240405	11100	75.59	20230518	2.68	N	317870	500	42 억		231309	N	N	0	N	00	N
18	20240426	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	0	3	0.00	346936730	17923	63.85	19910	19910	19180	25350	13680	19530	19357.07	2.76	0	-3580	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1661	-35.25	4.39	12	0.21	-554.00	4453.00	21700	20240405	-10.00	11100	20230518	75.95	21700	-10.00	20240405	14050	39.00	20240102	21700	-10.00	20240405	11100	75.95	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
19	20240426	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19460	-70	5	-0.36	323341340	16714	59.54	19910	19910	19180	25350	13680	19530	19345.54	2.76	0	-2924	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1655	-35.13	4.37	12	0.20	-554.00	4453.00	21700	20240405	-10.32	11100	20230518	75.32	21700	-10.32	20240405	14050	38.51	20240102	21700	-10.32	20240405	11100	75.32	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
20	20240426	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	-320	5	-1.64	241458680	12474	44.44	19910	19910	19180	25350	13680	19530	19356.96	2.76	0	-2653	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1634	-34.68	4.31	12	0.15	-554.00	4453.00	21700	20240405	-11.47	11100	20230518	73.06	21700	-11.47	20240405	14050	36.73	20240102	21700	-11.47	20240405	11100	73.06	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
21	20240426	131203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19380	-150	5	-0.77	118594660	6099	21.73	19910	19910	19250	25350	13680	19530	19444.94	2.76	0	-1325	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1649	-34.98	4.35	12	0.07	-554.00	4453.00	21700	20240405	-10.69	11100	20230518	74.59	21700	-10.69	20240405	14050	37.94	20240102	21700	-10.69	20240405	11100	74.59	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
22	20240426	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19470	-60	5	-0.31	110117200	5662	20.17	19910	19910	19250	25350	13680	19530	19448.46	2.76	0	-1124	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1656	-35.14	4.37	12	0.07	-554.00	4453.00	21700	20240405	-10.28	11100	20230518	75.41	21700	-10.28	20240405	14050	38.58	20240102	21700	-10.28	20240405	11100	75.41	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
23	20240426	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	0	3	0.00	90803790	4670	16.64	19910	19910	19250	25350	13680	19530	19444.07	2.76	0	-157	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1661	-35.25	4.39	12	0.05	-554.00	4453.00	21700	20240405	-10.00	11100	20230518	75.95	21700	-10.00	20240405	14050	39.00	20240102	21700	-10.00	20240405	11100	75.95	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
24	20240426	101200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19590	60	2	0.31	72688640	3743	13.33	19910	19910	19250	25350	13680	19530	19419.89	2.76	0	280	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1666	-35.36	4.40	12	0.04	-554.00	4453.00	21700	20240405	-9.72	11100	20230518	76.49	21700	-9.72	20240405	14050	39.43	20240102	21700	-9.72	20240405	11100	76.49	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
25	20240426	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19360	-170	5	-0.87	36242520	1865	6.64	19910	19910	19250	25350	13680	19530	19432.99	2.76	0	-554	20630	20080	19800	19250	18970	19940	19110	43	5820	500	14060	10	1	8506750	1647	-34.95	4.35	12	0.02	-554.00	4453.00	21700	20240405	-10.78	11100	20230518	74.41	21700	-10.78	20240405	14050	37.79	20240102	21700	-10.78	20240405	11100	74.41	20230518	2.69	N	317870	500	42 억		234889	N	N	0	N	00	N
26	20240425	161155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	-470	5	-2.35	553806070	28032	29.53	19700	20350	19520	26000	14000	20000	19756.21	2.85	0	-6807	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1661	-35.25	4.39	12	0.33	-554.00	4453.00	21700	20240405	-10.00	11100	20230518	75.95	21700	-10.00	20240405	14050	39.00	20240102	21700	-10.00	20240405	11100	75.95	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
27	20240425	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	-320	5	-1.60	505933290	25585	26.95	19700	20350	19520	26000	14000	20000	19774.61	2.85	0	-6415	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1674	-35.52	4.42	12	0.30	-554.00	4453.00	21700	20240405	-9.31	11100	20230518	77.30	21700	-9.31	20240405	14050	40.07	20240102	21700	-9.31	20240405	11100	77.30	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
28	20240425	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19600	-400	5	-2.00	443499170	22393	23.59	19700	20350	19520	26000	14000	20000	19805.26	2.85	0	-5170	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1667	-35.38	4.40	12	0.26	-554.00	4453.00	21700	20240405	-9.68	11100	20230518	76.58	21700	-9.68	20240405	14050	39.50	20240102	21700	-9.68	20240405	11100	76.58	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
29	20240425	131157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19570	-430	5	-2.15	407748550	20568	21.66	19700	20350	19520	26000	14000	20000	19824.41	2.85	0	-3911	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1665	-35.32	4.39	12	0.24	-554.00	4453.00	21700	20240405	-9.82	11100	20230518	76.31	21700	-9.82	20240405	14050	39.29	20240102	21700	-9.82	20240405	11100	76.31	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
30	20240425	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19640	-360	5	-1.80	347818420	17512	18.45	19700	20350	19520	26000	14000	20000	19861.72	2.85	0	-1994	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1671	-35.45	4.41	12	0.21	-554.00	4453.00	21700	20240405	-9.49	11100	20230518	76.94	21700	-9.49	20240405	14050	39.79	20240102	21700	-9.49	20240405	11100	76.94	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
31	20240425	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	-320	5	-1.60	303886320	15279	16.09	19700	20350	19520	26000	14000	20000	19889.15	2.85	0	-958	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1674	-35.52	4.42	12	0.18	-554.00	4453.00	21700	20240405	-9.31	11100	20230518	77.30	21700	-9.31	20240405	14050	40.07	20240102	21700	-9.31	20240405	11100	77.30	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
32	20240425	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19850	-150	5	-0.75	241992290	12143	12.79	19700	20350	19520	26000	14000	20000	19928.54	2.85	0	1065	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	10	1	8506750	1689	-35.83	4.46	12	0.14	-554.00	4453.00	21700	20240405	-8.53	11100	20230518	78.83	21700	-8.53	20240405	14050	41.28	20240102	21700	-8.53	20240405	11100	78.83	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
33	20240425	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20200	200	2	1.00	60054700	3019	3.18	19700	20300	19520	26000	14000	20000	19892.25	2.85	0	1012	21126	20562	20186	19622	19246	20375	19435	43	6000	500	14400	50	1	8506750	1718	-36.46	4.54	12	0.04	-554.00	4453.00	21700	20240405	-6.91	11100	20230518	81.98	21700	-6.91	20240405	14050	43.77	20240102	21700	-6.91	20240405	11100	81.98	20230518	2.69	N	317870	500	42 억		242192	N	N	0	N	00	N
34	20240424	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20000	900	2	4.71	1910624460	94937	706.11	20450	20750	19810	24800	13370	19100	20125.18	2.81	0	3310	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1701	-36.10	4.49	12	1.12	-554.00	4453.00	21700	20240405	-7.83	11100	20230518	80.18	21700	-7.83	20240405	14050	42.35	20240102	21700	-7.83	20240405	11100	80.18	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
35	20240424	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20000	900	2	4.71	1875259130	93168	692.96	20450	20750	19810	24800	13370	19100	20127.72	2.81	0	2988	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1701	-36.10	4.49	12	1.10	-554.00	4453.00	21700	20240405	-7.83	11100	20230518	80.18	21700	-7.83	20240405	14050	42.35	20240102	21700	-7.83	20240405	11100	80.18	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
36	20240424	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19960	860	2	4.50	1829450630	90878	675.92	20450	20750	19810	24800	13370	19100	20130.84	2.81	0	2503	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	10	1	8506750	1698	-36.03	4.48	12	1.07	-554.00	4453.00	21700	20240405	-8.02	11100	20230518	79.82	21700	-8.02	20240405	14050	42.06	20240102	21700	-8.02	20240405	11100	79.82	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
37	20240424	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19990	890	2	4.66	1649661870	81867	608.90	20450	20750	19830	24800	13370	19100	20150.51	2.81	0	1511	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	10	1	8506750	1700	-36.08	4.49	12	0.96	-554.00	4453.00	21700	20240405	-7.88	11100	20230518	80.09	21700	-7.88	20240405	14050	42.28	20240102	21700	-7.88	20240405	11100	80.09	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
38	20240424	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20050	950	2	4.97	1550278600	76890	571.89	20450	20750	19830	24800	13370	19100	20162.29	2.81	0	3423	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1706	-36.19	4.50	12	0.90	-554.00	4453.00	21700	20240405	-7.60	11100	20230518	80.63	21700	-7.60	20240405	14050	42.70	20240102	21700	-7.60	20240405	11100	80.63	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
39	20240424	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20150	1050	2	5.50	1538767550	76316	567.62	20450	20750	19830	24800	13370	19100	20163.11	2.81	0	3483	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1714	-36.37	4.53	12	0.90	-554.00	4453.00	21700	20240405	-7.14	11100	20230518	81.53	21700	-7.14	20240405	14050	43.42	20240102	21700	-7.14	20240405	11100	81.53	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
40	20240424	101147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20350	1250	2	6.54	1342203950	66575	495.17	20450	20750	19830	24800	13370	19100	20160.78	2.81	0	-221	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1731	-36.73	4.57	12	0.78	-554.00	4453.00	21700	20240405	-6.22	11100	20230518	83.33	21700	-6.22	20240405	14050	44.84	20240102	21700	-6.22	20240405	11100	83.33	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
41	20240424	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20050	950	2	4.97	482226800	23994	178.46	20450	20500	19830	24800	13370	19100	20097.81	2.81	0	-9688	19873	19486	19103	18716	18333	19295	18525	43	5700	500	13750	50	1	8506750	1706	-36.19	4.50	12	0.28	-554.00	4453.00	21700	20240405	-7.60	11100	20230518	80.63	21700	-7.60	20240405	14050	42.70	20240102	21700	-7.60	20240405	11100	80.63	20230518	2.70	N	317870	500	42 억		239222	N	N	0	N	00	N
42	20240423	161120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-120	5	-0.62	255089530	13445	112.82	19490	19490	18720	24950	13460	19220	18972.82	2.87	0	-4545	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1625	-34.48	4.29	12	0.16	-554.00	4453.00	21700	20240405	-11.98	11100	20230518	72.07	21700	-11.98	20240405	14050	35.94	20240102	21700	-11.98	20240405	11100	72.07	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
43	20240423	151147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-220	5	-1.14	234676080	12374	103.83	19490	19490	18720	24950	13460	19220	18965.26	2.87	0	-4223	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1616	-34.30	4.27	12	0.15	-554.00	4453.00	21700	20240405	-12.44	11100	20230518	71.17	21700	-12.44	20240405	14050	35.23	20240102	21700	-12.44	20240405	11100	71.17	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
44	20240423	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18950	-270	5	-1.40	223232810	11771	98.77	19490	19490	18720	24950	13460	19220	18964.64	2.87	0	-4003	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1612	-34.21	4.26	12	0.14	-554.00	4453.00	21700	20240405	-12.67	11100	20230518	70.72	21700	-12.67	20240405	14050	34.88	20240102	21700	-12.67	20240405	11100	70.72	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
45	20240423	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19020	-200	5	-1.04	164498860	8678	72.82	19490	19490	18720	24950	13460	19220	18955.85	2.87	0	-3700	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1618	-34.33	4.27	12	0.10	-554.00	4453.00	21700	20240405	-12.35	11100	20230518	71.35	21700	-12.35	20240405	14050	35.37	20240102	21700	-12.35	20240405	11100	71.35	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
46	20240423	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18880	-340	5	-1.77	137905210	7275	61.05	19490	19490	18720	24950	13460	19220	18956.04	2.87	0	-3966	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1606	-34.08	4.24	12	0.09	-554.00	4453.00	21700	20240405	-13.00	11100	20230518	70.09	21700	-13.00	20240405	14050	34.38	20240102	21700	-13.00	20240405	11100	70.09	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
47	20240423	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18840	-380	5	-1.98	105482690	5557	46.63	19490	19490	18720	24950	13460	19220	18981.95	2.87	0	-3035	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1603	-34.01	4.23	12	0.07	-554.00	4453.00	21700	20240405	-13.18	11100	20230518	69.73	21700	-13.18	20240405	14050	34.09	20240102	21700	-13.18	20240405	11100	69.73	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
48	20240423	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19040	-180	5	-0.94	29282970	1521	12.76	19490	19490	19040	24950	13460	19220	19252.45	2.87	0	-798	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1620	-34.37	4.28	12	0.02	-554.00	4453.00	21700	20240405	-12.26	11100	20230518	71.53	21700	-12.26	20240405	14050	35.52	20240102	21700	-12.26	20240405	11100	71.53	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
49	20240423	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19400	180	2	0.94	11607160	596	5.00	19490	19490	19340	24950	13460	19220	19475.10	2.87	0	-496	19453	19336	19133	19016	18813	19395	19075	43	5730	500	13830	10	1	8506750	1650	-35.02	4.36	12	0.01	-554.00	4453.00	21700	20240405	-10.60	11100	20230518	74.77	21700	-10.60	20240405	14050	38.08	20240102	21700	-10.60	20240405	11100	74.77	20230518	2.72	N	317870	500	42 억		243777	N	N	0	N	00	N
50	20240422	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19220	20	2	0.10	227594270	11916	36.98	19000	19250	18930	24950	13440	19200	19099.42	2.89	0	-2019	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1635	-34.69	4.32	12	0.14	-554.00	4453.00	21700	20240405	-11.43	11100	20230518	73.15	21700	-11.43	20240405	14050	36.80	20240102	21700	-11.43	20240405	11100	73.15	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
51	20240422	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19230	30	2	0.16	204364540	10706	33.22	19000	19250	18930	24950	13440	19200	19088.79	2.89	0	-1725	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1636	-34.71	4.32	12	0.13	-554.00	4453.00	21700	20240405	-11.38	11100	20230518	73.24	21700	-11.38	20240405	14050	36.87	20240102	21700	-11.38	20240405	11100	73.24	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
52	20240422	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19220	20	2	0.10	158989310	8333	25.86	19000	19250	18930	24950	13440	19200	19079.48	2.89	0	-1240	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1635	-34.69	4.32	12	0.10	-554.00	4453.00	21700	20240405	-11.43	11100	20230518	73.15	21700	-11.43	20240405	14050	36.80	20240102	21700	-11.43	20240405	11100	73.15	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
53	20240422	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19160	-40	5	-0.21	141608620	7425	23.04	19000	19250	18930	24950	13440	19200	19071.87	2.89	0	-1252	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1630	-34.58	4.30	12	0.09	-554.00	4453.00	21700	20240405	-11.71	11100	20230518	72.61	21700	-11.71	20240405	14050	36.37	20240102	21700	-11.71	20240405	11100	72.61	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
54	20240422	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	0	3	0.00	131995310	6924	21.49	19000	19250	18930	24950	13440	19200	19063.45	2.89	0	-1089	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1633	-34.66	4.31	12	0.08	-554.00	4453.00	21700	20240405	-11.52	11100	20230518	72.97	21700	-11.52	20240405	14050	36.65	20240102	21700	-11.52	20240405	11100	72.97	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
55	20240422	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19080	-120	5	-0.62	127059470	6667	20.69	19000	19200	18930	24950	13440	19200	19057.97	2.89	0	-1027	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1623	-34.44	4.28	12	0.08	-554.00	4453.00	21700	20240405	-12.07	11100	20230518	71.89	21700	-12.07	20240405	14050	35.80	20240102	21700	-12.07	20240405	11100	71.89	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
56	20240422	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19050	-150	5	-0.78	77510610	4069	12.63	19000	19200	18930	24950	13440	19200	19049.06	2.89	0	-979	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1621	-34.39	4.28	12	0.05	-554.00	4453.00	21700	20240405	-12.21	11100	20230518	71.62	21700	-12.21	20240405	14050	35.59	20240102	21700	-12.21	20240405	11100	71.62	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
57	20240422	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18970	-230	5	-1.20	20337000	1069	3.32	19000	19190	18950	24950	13440	19200	19024.32	2.89	0	-1	20066	19632	19266	18832	18466	19450	18650	43	5750	500	13820	10	1	8506750	1614	-34.24	4.26	12	0.01	-554.00	4453.00	21700	20240405	-12.58	11100	20230518	70.90	21700	-12.58	20240405	14050	35.02	20240102	21700	-12.58	20240405	11100	70.90	20230518	2.71	N	317870	500	42 억		245911	N	N	0	N	00	N
58	20240419	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-480	5	-2.44	616711600	32194	340.64	19700	19700	18900	25550	13780	19680	19156.10	2.89	0	540	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1633	-34.66	4.31	12	0.38	-554.00	4453.00	21700	20240405	-11.52	11100	20230518	72.97	21700	-11.52	20240405	14050	36.65	20240102	21700	-11.52	20240405	11100	72.97	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
59	20240419	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	-470	5	-2.39	579797950	30274	320.33	19700	19700	18900	25550	13780	19680	19151.68	2.89	0	1378	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1634	-34.68	4.31	12	0.36	-554.00	4453.00	21700	20240405	-11.47	11100	20230518	73.06	21700	-11.47	20240405	14050	36.73	20240102	21700	-11.47	20240405	11100	73.06	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
60	20240419	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19270	-410	5	-2.08	560577850	29277	309.78	19700	19700	18900	25550	13780	19680	19147.38	2.89	0	2064	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1639	-34.78	4.33	12	0.34	-554.00	4453.00	21700	20240405	-11.20	11100	20230518	73.60	21700	-11.20	20240405	14050	37.15	20240102	21700	-11.20	20240405	11100	73.60	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
61	20240419	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19390	-290	5	-1.47	548566580	28656	303.21	19700	19700	18900	25550	13780	19680	19143.17	2.89	0	1877	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1649	-35.00	4.35	12	0.34	-554.00	4453.00	21700	20240405	-10.65	11100	20230518	74.68	21700	-10.65	20240405	14050	38.01	20240102	21700	-10.65	20240405	11100	74.68	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
62	20240419	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19110	-570	5	-2.90	500832320	26174	276.94	19700	19700	18900	25550	13780	19680	19134.73	2.89	0	1025	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1626	-34.49	4.29	12	0.31	-554.00	4453.00	21700	20240405	-11.94	11100	20230518	72.16	21700	-11.94	20240405	14050	36.01	20240102	21700	-11.94	20240405	11100	72.16	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
63	20240419	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19170	-510	5	-2.59	245193040	12758	134.99	19700	19700	19060	25550	13780	19680	19218.77	2.89	0	-168	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1631	-34.60	4.30	12	0.15	-554.00	4453.00	21700	20240405	-11.66	11100	20230518	72.70	21700	-11.66	20240405	14050	36.44	20240102	21700	-11.66	20240405	11100	72.70	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
64	20240419	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-480	5	-2.44	99115730	5155	54.54	19700	19700	19060	25550	13780	19680	19227.11	2.89	0	-177	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1633	-34.66	4.31	12	0.06	-554.00	4453.00	21700	20240405	-11.52	11100	20230518	72.97	21700	-11.52	20240405	14050	36.65	20240102	21700	-11.52	20240405	11100	72.97	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
65	20240419	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19600	-80	5	-0.41	9489380	484	5.12	19700	19700	19450	25550	13780	19680	19606.16	2.89	0	-44	20213	19946	19673	19406	19133	20080	19540	43	5870	500	14160	10	1	8506750	1667	-35.38	4.40	12	0.01	-554.00	4453.00	21700	20240405	-9.68	11100	20230518	76.58	21700	-9.68	20240405	14050	39.50	20240102	21700	-9.68	20240405	11100	76.58	20230518	2.71	N	317870	500	42 억		245451	N	N	0	N	00	N
66	20240418	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	10	2	0.05	185226000	9399	72.29	19400	19940	19400	25550	13770	19670	19706.99	2.88	0	233	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1674	-35.52	4.42	12	0.11	-554.00	4453.00	21700	20240405	-9.31	11100	20230518	77.30	21700	-9.31	20240405	14050	40.07	20240102	21700	-9.31	20240405	11100	77.30	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
67	20240418	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	10	2	0.05	163814270	8312	63.93	19400	19940	19400	25550	13770	19670	19708.17	2.88	0	285	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1674	-35.52	4.42	12	0.10	-554.00	4453.00	21700	20240405	-9.31	11100	20230518	77.30	21700	-9.31	20240405	14050	40.07	20240102	21700	-9.31	20240405	11100	77.30	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
68	20240418	141046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19630	-40	5	-0.20	124997830	6341	48.77	19400	19940	19400	25550	13770	19670	19712.64	2.88	0	940	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1670	-35.43	4.41	12	0.07	-554.00	4453.00	21700	20240405	-9.54	11100	20230518	76.85	21700	-9.54	20240405	14050	39.72	20240102	21700	-9.54	20240405	11100	76.85	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
69	20240418	131036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19730	60	2	0.31	112421950	5702	43.86	19400	19940	19400	25550	13770	19670	19716.23	2.88	0	1000	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1678	-35.61	4.43	12	0.07	-554.00	4453.00	21700	20240405	-9.08	11100	20230518	77.75	21700	-9.08	20240405	14050	40.43	20240102	21700	-9.08	20240405	11100	77.75	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
70	20240418	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19770	100	2	0.51	107761580	5466	42.04	19400	19940	19400	25550	13770	19670	19714.89	2.88	0	1061	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1682	-35.69	4.44	12	0.06	-554.00	4453.00	21700	20240405	-8.89	11100	20230518	78.11	21700	-8.89	20240405	14050	40.71	20240102	21700	-8.89	20240405	11100	78.11	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
71	20240418	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19900	230	2	1.17	91202800	4632	35.63	19400	19940	19400	25550	13770	19670	19689.72	2.88	0	1355	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1693	-35.92	4.47	12	0.05	-554.00	4453.00	21700	20240405	-8.29	11100	20230518	79.28	21700	-8.29	20240405	14050	41.64	20240102	21700	-8.29	20240405	11100	79.28	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
72	20240418	101040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19500	-170	5	-0.86	50546440	2579	19.84	19400	19750	19400	25550	13770	19670	19599.24	2.88	0	39	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1659	-35.20	4.38	12	0.03	-554.00	4453.00	21700	20240405	-10.14	11100	20230518	75.68	21700	-10.14	20240405	14050	38.79	20240102	21700	-10.14	20240405	11100	75.68	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
73	20240418	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19600	-70	5	-0.36	11136910	572	4.40	19400	19620	19400	25550	13770	19670	19470.12	2.88	0	171	20170	19920	19610	19360	19050	20045	19485	43	5880	500	14160	10	1	8506750	1667	-35.38	4.40	12	0.01	-554.00	4453.00	21700	20240405	-9.68	11100	20230518	76.58	21700	-9.68	20240405	14050	39.50	20240102	21700	-9.68	20240405	11100	76.58	20230518	2.73	N	317870	500	42 억		245218	N	N	0	N	00	N
74	20240417	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19670	220	2	1.13	254522110	12977	47.48	19450	19860	19300	25250	13620	19450	19613.32	2.88	0	380	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1673	-35.51	4.42	12	0.15	-554.00	4453.00	21700	20240405	-9.35	11100	20230518	77.21	21700	-9.35	20240405	14050	40.00	20240102	21700	-9.35	20240405	11100	77.21	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
75	20240417	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19670	220	2	1.13	236681220	12070	44.16	19450	19860	19300	25250	13620	19450	19609.05	2.88	0	682	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1673	-35.51	4.42	12	0.14	-554.00	4453.00	21700	20240405	-9.35	11100	20230518	77.21	21700	-9.35	20240405	14050	40.00	20240102	21700	-9.35	20240405	11100	77.21	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
76	20240417	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19600	150	2	0.77	148796990	7610	27.84	19450	19800	19300	25250	13620	19450	19552.82	2.88	0	-1852	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1667	-35.38	4.40	12	0.09	-554.00	4453.00	21700	20240405	-9.68	11100	20230518	76.58	21700	-9.68	20240405	14050	39.50	20240102	21700	-9.68	20240405	11100	76.58	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
77	20240417	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19420	-30	5	-0.15	131684530	6733	24.63	19450	19800	19300	25250	13620	19450	19558.08	2.88	0	-1835	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1652	-35.05	4.36	12	0.08	-554.00	4453.00	21700	20240405	-10.51	11100	20230518	74.95	21700	-10.51	20240405	14050	38.22	20240102	21700	-10.51	20240405	11100	74.95	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
78	20240417	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19410	-40	5	-0.21	115921360	5922	21.67	19450	19800	19300	25250	13620	19450	19574.70	2.88	0	-1688	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1651	-35.04	4.36	12	0.07	-554.00	4453.00	21700	20240405	-10.55	11100	20230518	74.86	21700	-10.55	20240405	14050	38.15	20240102	21700	-10.55	20240405	11100	74.86	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
79	20240417	111047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19460	10	2	0.05	115610350	5906	21.61	19450	19800	19300	25250	13620	19450	19575.07	2.88	0	-1681	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1655	-35.13	4.37	12	0.07	-554.00	4453.00	21700	20240405	-10.32	11100	20230518	75.32	21700	-10.32	20240405	14050	38.51	20240102	21700	-10.32	20240405	11100	75.32	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
80	20240417	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19400	-50	5	-0.26	98548500	5025	18.38	19450	19800	19400	25250	13620	19450	19611.64	2.88	0	-1612	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1650	-35.02	4.36	12	0.06	-554.00	4453.00	21700	20240405	-10.60	11100	20230518	74.77	21700	-10.60	20240405	14050	38.08	20240102	21700	-10.60	20240405	11100	74.77	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
81	20240417	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19690	240	2	1.23	13054640	666	2.44	19450	19710	19450	25250	13620	19450	19601.56	2.88	0	-81	20016	19732	19416	19132	18816	19575	18975	43	5800	500	14000	10	1	8506750	1675	-35.54	4.42	12	0.01	-554.00	4453.00	21700	20240405	-9.26	11100	20230518	77.39	21700	-9.26	20240405	14050	40.14	20240102	21700	-9.26	20240405	11100	77.39	20230518	2.71	N	317870	500	42 억		244878	N	N	0	N	00	N
82	20240416	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19450	-530	5	-2.65	529487410	27333	114.05	19630	19700	19100	25950	13990	19980	19371.73	2.88	0	138	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1655	-35.11	4.37	12	0.32	-554.00	4453.00	21700	20240405	-10.37	11100	20230518	75.23	21700	-10.37	20240405	14050	38.43	20240102	21700	-10.37	20240405	11100	75.23	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
83	20240416	151037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19550	-430	5	-2.15	504264880	26038	108.65	19630	19700	19100	25950	13990	19980	19366.50	2.88	0	568	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1663	-35.29	4.39	12	0.31	-554.00	4453.00	21700	20240405	-9.91	11100	20230518	76.13	21700	-9.91	20240405	14050	39.15	20240102	21700	-9.91	20240405	11100	76.13	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
84	20240416	141039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19260	-720	5	-3.60	451868900	23355	97.45	19630	19700	19100	25950	13990	19980	19347.84	2.88	0	-378	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1638	-34.77	4.33	12	0.27	-554.00	4453.00	21700	20240405	-11.24	11100	20230518	73.51	21700	-11.24	20240405	14050	37.08	20240102	21700	-11.24	20240405	11100	73.51	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
85	20240416	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19410	-570	5	-2.85	442754170	22883	95.48	19630	19700	19100	25950	13990	19980	19348.61	2.88	0	-404	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1651	-35.04	4.36	12	0.27	-554.00	4453.00	21700	20240405	-10.55	11100	20230518	74.86	21700	-10.55	20240405	14050	38.15	20240102	21700	-10.55	20240405	11100	74.86	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
86	20240416	121039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19130	-850	5	-4.25	385243200	19893	83.01	19630	19700	19100	25950	13990	19980	19365.77	2.88	0	-34	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1627	-34.53	4.30	12	0.23	-554.00	4453.00	21700	20240405	-11.84	11100	20230518	72.34	21700	-11.84	20240405	14050	36.16	20240102	21700	-11.84	20240405	11100	72.34	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
87	20240416	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	-780	5	-3.90	347539340	17922	74.78	19630	19700	19100	25950	13990	19980	19391.77	2.88	0	-1011	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1633	-34.66	4.31	12	0.21	-554.00	4453.00	21700	20240405	-11.52	11100	20230518	72.97	21700	-11.52	20240405	14050	36.65	20240102	21700	-11.52	20240405	11100	72.97	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
88	20240416	101026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19320	-660	5	-3.30	251666610	12931	53.96	19630	19700	19270	25950	13990	19980	19462.27	2.88	0	-838	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1644	-34.87	4.34	12	0.15	-554.00	4453.00	21700	20240405	-10.97	11100	20230518	74.05	21700	-10.97	20240405	14050	37.51	20240102	21700	-10.97	20240405	11100	74.05	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
89	20240416	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19520	-460	5	-2.30	90811470	4637	19.35	19630	19700	19510	25950	13990	19980	19584.10	2.88	0	1893	20593	20286	19893	19586	19193	20090	19390	43	5970	500	14380	10	1	8506750	1661	-35.23	4.38	12	0.05	-554.00	4453.00	21700	20240405	-10.05	11100	20230518	75.86	21700	-10.05	20240405	14050	38.93	20240102	21700	-10.05	20240405	11100	75.86	20230518	2.70	N	317870	500	42 억		244772	N	N	0	N	00	N
90	20240415	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19980	-420	5	-2.06	476827970	23961	160.48	20150	20200	19500	26500	14300	20400	19896.91	2.92	0	-3209	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	10	1	8506750	1700	-36.06	4.49	12	0.28	-554.00	4453.00	21700	20240405	-7.93	11100	20230518	80.00	21700	-7.93	20240405	14050	42.21	20240102	21700	-7.93	20240405	11100	80.00	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
91	20240415	151028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19930	-470	5	-2.30	432933490	21763	145.76	20150	20200	19500	26500	14300	20400	19893.10	2.92	0	-2307	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	10	1	8506750	1695	-35.97	4.48	12	0.26	-554.00	4453.00	21700	20240405	-8.16	11100	20230518	79.55	21700	-8.16	20240405	14050	41.85	20240102	21700	-8.16	20240405	11100	79.55	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
92	20240415	141022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19880	-520	5	-2.55	361891540	18183	121.78	20150	20200	19500	26500	14300	20400	19902.74	2.92	0	-585	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	10	1	8506750	1691	-35.88	4.46	12	0.21	-554.00	4453.00	21700	20240405	-8.39	11100	20230518	79.10	21700	-8.39	20240405	14050	41.49	20240102	21700	-8.39	20240405	11100	79.10	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
93	20240415	131009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19880	-520	5	-2.55	282380540	14173	94.92	20150	20200	19500	26500	14300	20400	19923.84	2.92	0	771	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	10	1	8506750	1691	-35.88	4.46	12	0.17	-554.00	4453.00	21700	20240405	-8.39	11100	20230518	79.10	21700	-8.39	20240405	14050	41.49	20240102	21700	-8.39	20240405	11100	79.10	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
94	20240415	121027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19900	-500	5	-2.45	259969670	13046	87.38	20150	20200	19500	26500	14300	20400	19927.16	2.92	0	1070	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	10	1	8506750	1693	-35.92	4.47	12	0.15	-554.00	4453.00	21700	20240405	-8.29	11100	20230518	79.28	21700	-8.29	20240405	14050	41.64	20240102	21700	-8.29	20240405	11100	79.28	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
95	20240415	111025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20000	-400	5	-1.96	251050140	12599	84.38	20150	20200	19500	26500	14300	20400	19926.20	2.92	0	1423	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	50	1	8506750	1701	-36.10	4.49	12	0.15	-554.00	4453.00	21700	20240405	-7.83	11100	20230518	80.18	21700	-7.83	20240405	14050	42.35	20240102	21700	-7.83	20240405	11100	80.18	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
96	20240415	101018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20150	-250	5	-1.23	188167650	9445	63.26	20150	20200	19500	26500	14300	20400	19922.46	2.92	0	2164	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	50	1	8506750	1714	-36.37	4.53	12	0.11	-554.00	4453.00	21700	20240405	-7.14	11100	20230518	81.53	21700	-7.14	20240405	14050	43.42	20240102	21700	-7.14	20240405	11100	81.53	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
97	20240415	091028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20050	-350	5	-1.72	87178970	4405	29.50	20150	20200	19500	26500	14300	20400	19790.91	2.92	0	2253	21133	20766	20383	20016	19633	20575	19825	43	6100	500	14680	50	1	8506750	1706	-36.19	4.50	12	0.05	-554.00	4453.00	21700	20240405	-7.60	11100	20230518	80.63	21700	-7.60	20240405	14050	42.70	20240102	21700	-7.60	20240405	11100	80.63	20230518	2.70	N	317870	500	42 억		247979	N	N	0	N	00	N
98	20240412	161018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20400	0	3	0.00	305333350	14931	87.10	20450	20750	20000	26500	14300	20400	20449.62	2.91	0	614	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1735	-36.82	4.58	12	0.18	-554.00	4453.00	21700	20240405	-5.99	10960	20230406	86.13	21700	-5.99	20240405	14050	45.20	20240102	21700	-5.99	20240405	11100	83.78	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
99	20240412	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20500	100	2	0.49	279352250	13654	79.65	20450	20750	20000	26500	14300	20400	20459.37	2.91	0	760	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1744	-37.00	4.60	12	0.16	-554.00	4453.00	21700	20240405	-5.53	10960	20230406	87.04	21700	-5.53	20240405	14050	45.91	20240102	21700	-5.53	20240405	11100	84.68	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
100	20240412	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20600	200	2	0.98	265412650	12975	75.69	20450	20750	20000	26500	14300	20400	20455.70	2.91	0	1232	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1752	-37.18	4.63	12	0.15	-554.00	4453.00	21700	20240405	-5.07	10960	20230406	87.96	21700	-5.07	20240405	14050	46.62	20240102	21700	-5.07	20240405	11100	85.59	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
101	20240412	131007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20700	300	2	1.47	253145250	12376	72.20	20450	20750	20000	26500	14300	20400	20454.53	2.91	0	1217	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1761	-37.36	4.65	12	0.15	-554.00	4453.00	21700	20240405	-4.61	10960	20230406	88.87	21700	-4.61	20240405	14050	47.33	20240102	21700	-4.61	20240405	11100	86.49	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
102	20240412	121012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20300	-100	5	-0.49	189141500	9264	54.04	20450	20700	20000	26500	14300	20400	20416.83	2.91	0	2136	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1727	-36.64	4.56	12	0.11	-554.00	4453.00	21700	20240405	-6.45	10960	20230406	85.22	21700	-6.45	20240405	14050	44.48	20240102	21700	-6.45	20240405	11100	82.88	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
103	20240412	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20500	100	2	0.49	141535100	6925	40.40	20450	20700	20000	26500	14300	20400	20438.28	2.91	0	1369	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1744	-37.00	4.60	12	0.08	-554.00	4453.00	21700	20240405	-5.53	10960	20230406	87.04	21700	-5.53	20240405	14050	45.91	20240102	21700	-5.53	20240405	11100	84.68	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
104	20240412	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20400	0	3	0.00	100062450	4897	28.57	20450	20700	20000	26500	14300	20400	20433.42	2.91	0	1651	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1735	-36.82	4.58	12	0.06	-554.00	4453.00	21700	20240405	-5.99	10960	20230406	86.13	21700	-5.99	20240405	14050	45.20	20240102	21700	-5.99	20240405	11100	83.78	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
105	20240412	091015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20400	0	3	0.00	12481650	610	3.56	20450	20500	20400	26500	14300	20400	20461.72	2.91	0	37	21300	20850	20450	20000	19600	20650	19800	43	6100	500	14680	50	1	8506750	1735	-36.82	4.58	12	0.01	-554.00	4453.00	21700	20240405	-5.99	10960	20230406	86.13	21700	-5.99	20240405	14050	45.20	20240102	21700	-5.99	20240405	11100	83.78	20230518	2.71	N	317870	500	42 억		247414	N	N	0	N	00	N
106	20240411	161010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20400	-200	5	-0.97	350572850	17137	61.10	20600	20900	20050	26750	14450	20600	20457.07	2.93	0	-1627	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1735	-36.82	4.58	12	0.20	-554.00	4453.00	21700	20240405	-5.99	10650	20230405	91.55	21700	-5.99	20240405	14050	45.20	20240102	21700	-5.99	20240405	11100	83.78	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
107	20240411	151014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20550	-50	5	-0.24	315652450	15435	55.03	20600	20900	20050	26750	14450	20600	20450.43	2.93	0	-1260	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1748	-37.09	4.61	12	0.18	-554.00	4453.00	21700	20240405	-5.30	10650	20230405	92.96	21700	-5.30	20240405	14050	46.26	20240102	21700	-5.30	20240405	11100	85.14	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
108	20240411	141012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20600	0	3	0.00	244813200	12021	42.86	20600	20850	20050	26750	14450	20600	20365.46	2.93	0	-192	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1752	-37.18	4.63	12	0.14	-554.00	4453.00	21700	20240405	-5.07	10650	20230405	93.43	21700	-5.07	20240405	14050	46.62	20240102	21700	-5.07	20240405	11100	85.59	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
109	20240411	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20350	-250	5	-1.21	200827450	9883	35.24	20600	20600	20050	26750	14450	20600	20320.49	2.93	0	-1084	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1731	-36.73	4.57	12	0.12	-554.00	4453.00	21700	20240405	-6.22	10650	20230405	91.08	21700	-6.22	20240405	14050	44.84	20240102	21700	-6.22	20240405	11100	83.33	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
110	20240411	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20550	-50	5	-0.24	148757950	7329	26.13	20600	20600	20050	26750	14450	20600	20297.17	2.93	0	-1882	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1748	-37.09	4.61	12	0.09	-554.00	4453.00	21700	20240405	-5.30	10650	20230405	92.96	21700	-5.30	20240405	14050	46.26	20240102	21700	-5.30	20240405	11100	85.14	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
111	20240411	111003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20200	-400	5	-1.94	138115500	6807	24.27	20600	20600	20050	26750	14450	20600	20290.22	2.93	0	-1782	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1718	-36.46	4.54	12	0.08	-554.00	4453.00	21700	20240405	-6.91	10650	20230405	89.67	21700	-6.91	20240405	14050	43.77	20240102	21700	-6.91	20240405	11100	81.98	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
112	20240411	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20350	-250	5	-1.21	47655550	2334	8.32	20600	20600	20250	26750	14450	20600	20417.97	2.93	0	-1504	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1731	-36.73	4.57	12	0.03	-554.00	4453.00	21700	20240405	-6.22	10650	20230405	91.08	21700	-6.22	20240405	14050	44.84	20240102	21700	-6.22	20240405	11100	83.33	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
113	20240411	091009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20550	-50	5	-0.24	14816450	722	2.57	20600	20600	20300	26750	14450	20600	20521.40	2.93	0	-458	21566	21082	20466	19982	19366	21325	20225	43	6150	500	14830	50	1	8506750	1748	-37.09	4.61	12	0.01	-554.00	4453.00	21700	20240405	-5.30	10650	20230405	92.96	21700	-5.30	20240405	14050	46.26	20240102	21700	-5.30	20240405	11100	85.14	20230518	2.73	N	317870	500	42 억		249008	N	N	0	N	00	N
114	20240409	160952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20600	500	2	2.49	578909600	28046	79.34	20100	20950	19850	26100	14100	20100	20641.43	2.96	0	-2811	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1752	-37.18	4.63	12	0.33	-554.00	4453.00	21700	20240405	-5.07	9940	20230404	107.24	21700	-5.07	20240405	14050	46.62	20240102	21700	-5.07	20240405	11100	85.59	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
115	20240409	150957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20650	550	2	2.74	523964800	25387	71.82	20100	20950	19850	26100	14100	20100	20639.10	2.96	0	-2296	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1757	-37.27	4.64	12	0.30	-554.00	4453.00	21700	20240405	-4.84	9940	20230404	107.75	21700	-4.84	20240405	14050	46.98	20240102	21700	-4.84	20240405	11100	86.04	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
116	20240409	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20700	600	2	2.99	443978150	21505	60.84	20100	20950	19850	26100	14100	20100	20645.35	2.96	0	-1934	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1761	-37.36	4.65	12	0.25	-554.00	4453.00	21700	20240405	-4.61	9940	20230404	108.25	21700	-4.61	20240405	14050	47.33	20240102	21700	-4.61	20240405	11100	86.49	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
117	20240409	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20750	650	2	3.23	362845600	17614	49.83	20100	20950	19850	26100	14100	20100	20599.84	2.96	0	-1059	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1765	-37.45	4.66	12	0.21	-554.00	4453.00	21700	20240405	-4.38	9940	20230404	108.75	21700	-4.38	20240405	14050	47.69	20240102	21700	-4.38	20240405	11100	86.94	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
118	20240409	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20600	500	2	2.49	288313900	14017	39.65	20100	20950	19850	26100	14100	20100	20568.87	2.96	0	-1892	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1752	-37.18	4.63	12	0.16	-554.00	4453.00	21700	20240405	-5.07	9940	20230404	107.24	21700	-5.07	20240405	14050	46.62	20240102	21700	-5.07	20240405	11100	85.59	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
119	20240409	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20450	350	2	1.74	264681450	12862	36.39	20100	20950	19850	26100	14100	20100	20578.56	2.96	0	-2290	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1740	-36.91	4.59	12	0.15	-554.00	4453.00	21700	20240405	-5.76	9940	20230404	105.73	21700	-5.76	20240405	14050	45.55	20240102	21700	-5.76	20240405	11100	84.23	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
120	20240409	100951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20350	250	2	1.24	63311100	3134	8.87	20100	20400	19850	26100	14100	20100	20201.37	2.96	0	-800	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	50	1	8506750	1731	-36.73	4.57	12	0.04	-554.00	4453.00	21700	20240405	-6.22	9940	20230404	104.73	21700	-6.22	20240405	14050	44.84	20240102	21700	-6.22	20240405	11100	83.33	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
121	20240409	091010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19910	-190	5	-0.95	7247890	362	1.02	20100	20100	19880	26100	14100	20100	20021.80	2.96	0	-216	21960	21030	20420	19490	18880	20725	19185	43	6000	500	14470	10	1	8506750	1694	-35.94	4.47	12	0.00	-554.00	4453.00	21700	20240405	-8.25	9940	20230404	100.30	21700	-8.25	20240405	14050	41.71	20240102	21700	-8.25	20240405	11100	79.37	20230518	2.73	N	317870	500	42 억		251879	N	N	0	N	00	N
122	20240408	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20100	-650	5	-3.13	711710820	35348	100.78	20750	21350	19810	26950	14550	20750	20134.50	2.99	0	-2512	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1710	-36.28	4.51	12	0.42	-554.00	4453.00	21700	20240405	-7.37	9600	20230403	109.38	21700	-7.37	20240405	14050	43.06	20240102	21700	-7.37	20240405	11100	81.08	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
123	20240408	150959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20100	-650	5	-3.13	686345760	34080	97.17	20750	21350	19810	26950	14550	20750	20139.25	2.99	0	-2458	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1710	-36.28	4.51	12	0.40	-554.00	4453.00	21700	20240405	-7.37	9600	20230403	109.38	21700	-7.37	20240405	14050	43.06	20240102	21700	-7.37	20240405	11100	81.08	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
124	20240408	140957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20000	-750	5	-3.61	611130600	30311	86.42	20750	21350	19810	26950	14550	20750	20162.01	2.99	0	-2917	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1701	-36.10	4.49	12	0.36	-554.00	4453.00	21700	20240405	-7.83	9600	20230403	108.33	21700	-7.83	20240405	14050	42.35	20240102	21700	-7.83	20240405	11100	80.18	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
125	20240408	130951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19920	-830	5	-4.00	504049170	24925	71.07	20750	21350	19840	26950	14550	20750	20222.63	2.99	0	-3168	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	10	1	8506750	1695	-35.96	4.47	12	0.29	-554.00	4453.00	21700	20240405	-8.20	9600	20230403	107.50	21700	-8.20	20240405	14050	41.78	20240102	21700	-8.20	20240405	11100	79.46	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
126	20240408	120959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19940	-810	5	-3.90	435048280	21457	61.18	20750	21350	19900	26950	14550	20750	20275.35	2.99	0	-2691	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	10	1	8506750	1696	-35.99	4.48	12	0.25	-554.00	4453.00	21700	20240405	-8.11	9600	20230403	107.71	21700	-8.11	20240405	14050	41.92	20240102	21700	-8.11	20240405	11100	79.64	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
127	20240408	111001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20050	-700	5	-3.37	363296950	17861	50.93	20750	21350	19900	26950	14550	20750	20340.24	2.99	0	-2351	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1706	-36.19	4.50	12	0.21	-554.00	4453.00	21700	20240405	-7.60	9600	20230403	108.85	21700	-7.60	20240405	14050	42.70	20240102	21700	-7.60	20240405	11100	80.63	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
128	20240408	100948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20600	-150	5	-0.72	131409300	6324	18.03	20750	21350	20500	26950	14550	20750	20779.46	2.99	0	-3512	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1752	-37.18	4.63	12	0.07	-554.00	4453.00	21700	20240405	-5.07	9600	20230403	114.58	21700	-5.07	20240405	14050	46.62	20240102	21700	-5.07	20240405	11100	85.59	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
129	20240408	090959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20850	100	2	0.48	14976050	721	2.06	20750	21350	20650	26950	14550	20750	20771.22	2.99	0	-413	22416	21582	20866	20032	19316	22000	20450	43	6200	500	14940	50	1	8506750	1774	-37.64	4.68	12	0.01	-554.00	4453.00	21700	20240405	-3.92	9600	20230403	117.19	21700	-3.92	20240405	14050	48.40	20240102	21700	-3.92	20240405	11100	87.84	20230518	2.71	N	317870	500	42 억		254754	N	N	0	N	00	N
130	20240405	160954	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20750	0	3	0.00	736074000	35073	71.75	20200	21700	20150	26950	14550	20750	20987.12	3.01	0	-1978	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1765	-37.45	4.66	12	0.41	-554.00	4453.00	21700	20240405	-4.38	9250	20230331	124.32	21700	-4.38	20240405	14050	47.69	20240102	21700	-4.38	20240405	10650	94.84	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
131	20240405	150951	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20900	150	2	0.72	714494300	34036	69.63	20200	21700	20150	26950	14550	20750	20992.31	3.01	0	-1498	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1778	-37.73	4.69	12	0.40	-554.00	4453.00	21700	20240405	-3.69	9250	20230331	125.95	21700	-3.69	20240405	14050	48.75	20240102	21700	-3.69	20240405	10650	96.24	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
132	20240405	140949	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20800	50	2	0.24	670312350	31912	65.28	20200	21700	20150	26950	14550	20750	21005.02	3.01	0	-1476	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1769	-37.55	4.67	12	0.38	-554.00	4453.00	21700	20240405	-4.15	9250	20230331	124.86	21700	-4.15	20240405	14050	48.04	20240102	21700	-4.15	20240405	10650	95.31	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
133	20240405	130945	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	21000	250	2	1.20	617026300	29357	60.06	20200	21700	20150	26950	14550	20750	21018.03	3.01	0	-1022	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1786	-37.91	4.72	12	0.35	-554.00	4453.00	21700	20240405	-3.23	9250	20230331	127.03	21700	-3.23	20240405	14050	49.47	20240102	21700	-3.23	20240405	10650	97.18	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
134	20240405	120949	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20800	50	2	0.24	591067650	28120	57.53	20200	21700	20150	26950	14550	20750	21019.48	3.01	0	-802	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1769	-37.55	4.67	12	0.33	-554.00	4453.00	21700	20240405	-4.15	9250	20230331	124.86	21700	-4.15	20240405	14050	48.04	20240102	21700	-4.15	20240405	10650	95.31	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
135	20240405	110957	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20750	0	3	0.00	556362100	26463	54.14	20200	21700	20150	26950	14550	20750	21024.15	3.01	0	-169	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1765	-37.45	4.66	12	0.31	-554.00	4453.00	21700	20240405	-4.38	9250	20230331	124.32	21700	-4.38	20240405	14050	47.69	20240102	21700	-4.38	20240405	10650	94.84	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
136	20240405	100829	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	21450	700	2	3.37	258024100	12362	25.29	20200	21450	20150	26950	14550	20750	20872.36	3.01	0	1193	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1825	-38.72	4.82	12	0.15	-554.00	4453.00	21450	20240405	0.00	9250	20230331	131.89	21450	0.00	20240405	14050	52.67	20240102	21450	0.00	20240405	10650	101.41	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
137	20240405	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20500	-250	5	-1.20	56217500	2733	5.59	20200	21100	20150	26950	14550	20750	20569.89	3.01	0	622	22236	21492	20656	19912	19076	21075	19495	43	6200	500	14940	50	1	8506750	1744	-37.00	4.60	12	0.03	-554.00	4453.00	21400	20240404	-4.21	9250	20230331	121.62	21400	-4.21	20240404	14050	45.91	20240102	21400	-4.21	20240404	10650	92.49	20230405	2.66	N	317870	500	42 억		256446	N	N	0	N	00	N
138	20240404	160935	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20750	-450	5	-2.12	1002110640	48876	32.11	21400	21400	19820	27550	14850	21200	20503.12	3.07	0	-6103	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1765	-37.45	4.66	12	0.57	-554.00	4453.00	21400	20240404	-3.04	8930	20230330	132.36	21400	-3.04	20240404	14050	47.69	20240102	21400	-3.04	20240404	9940	108.75	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
139	20240404	150933	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20700	-500	5	-2.36	983185690	47964	31.51	21400	21400	19820	27550	14850	21200	20498.41	3.07	0	-5926	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1761	-37.36	4.65	12	0.56	-554.00	4453.00	21400	20240404	-3.27	8930	20230330	131.80	21400	-3.27	20240404	14050	47.33	20240102	21400	-3.27	20240404	9940	108.25	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
140	20240404	140939	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20750	-450	5	-2.12	938557140	45809	30.10	21400	21400	19820	27550	14850	21200	20488.49	3.07	0	-6067	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1765	-37.45	4.66	12	0.54	-554.00	4453.00	21400	20240404	-3.04	8930	20230330	132.36	21400	-3.04	20240404	14050	47.69	20240102	21400	-3.04	20240404	9940	108.75	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
141	20240404	130928	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20700	-500	5	-2.36	853782490	41735	27.42	21400	21400	19820	27550	14850	21200	20457.23	3.07	0	-4786	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1761	-37.36	4.65	12	0.49	-554.00	4453.00	21400	20240404	-3.27	8930	20230330	131.80	21400	-3.27	20240404	14050	47.33	20240102	21400	-3.27	20240404	9940	108.25	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
142	20240404	120934	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20400	-800	5	-3.77	825964790	40371	26.53	21400	21400	19820	27550	14850	21200	20459.36	3.07	0	-4739	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1735	-36.82	4.58	12	0.47	-554.00	4453.00	21400	20240404	-4.67	8930	20230330	128.44	21400	-4.67	20240404	14050	45.20	20240102	21400	-4.67	20240404	9940	105.23	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
143	20240404	110936	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20500	-700	5	-3.30	765998540	37420	24.59	21400	21400	19820	27550	14850	21200	20470.30	3.07	0	-3321	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1744	-37.00	4.60	12	0.44	-554.00	4453.00	21400	20240404	-4.21	8930	20230330	129.56	21400	-4.21	20240404	14050	45.91	20240102	21400	-4.21	20240404	9940	106.24	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
144	20240404	100934	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20500	-700	5	-3.30	638560040	31168	20.48	21400	21400	19820	27550	14850	21200	20487.68	3.07	0	-3259	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1744	-37.00	4.60	12	0.37	-554.00	4453.00	21400	20240404	-4.21	8930	20230330	129.56	21400	-4.21	20240404	14050	45.91	20240102	21400	-4.21	20240404	9940	106.24	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
145	20240404	090937	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20300	-900	5	-4.25	367012590	17784	11.68	21400	21400	19820	27550	14850	21200	20637.24	3.07	0	-2048	22960	22080	20370	19490	17780	22520	19930	43	6350	500	15260	50	1	8506750	1727	-36.64	4.56	12	0.21	-554.00	4453.00	21400	20240404	-5.14	8930	20230330	127.32	21400	-5.14	20240404	14050	44.48	20240102	21400	-5.14	20240404	9940	104.23	20230404	2.66	N	317870	500	42 억		261210	N	N	0	N	00	N
146	20240403	160932	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	21200	2490	2	13.31	3092986160	151368	583.53	18730	21250	18660	24300	13100	18710	20430.71	2.91	0	15621	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1803	-38.27	4.76	12	1.78	-554.00	4453.00	21250	20240403	-0.24	8410	20230329	152.08	21250	-0.24	20240403	14050	50.89	20240102	21250	-0.24	20240403	9600	120.83	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
147	20240403	150932	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	21000	2290	2	12.24	2878432410	141186	544.28	18730	21250	18660	24300	13100	18710	20387.52	2.91	0	16220	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1786	-37.91	4.72	12	1.66	-554.00	4453.00	21250	20240403	-1.18	8410	20230329	149.70	21250	-1.18	20240403	14050	49.47	20240102	21250	-1.18	20240403	9600	118.75	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
148	20240403	140922	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20700	1990	2	10.64	2263194560	111749	430.80	18730	21000	18660	24300	13100	18710	20252.48	2.91	0	18616	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1761	-37.36	4.65	12	1.31	-554.00	4453.00	21000	20240403	-1.43	8410	20230329	146.14	21000	-1.43	20240403	14050	47.33	20240102	21000	-1.43	20240403	9600	115.62	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
149	20240403	130928	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20950	2240	2	11.97	1888025210	93709	361.25	18730	21000	18660	24300	13100	18710	20147.75	2.91	0	15495	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1782	-37.82	4.70	12	1.10	-554.00	4453.00	21000	20240403	-0.24	8410	20230329	149.11	21000	-0.24	20240403	14050	49.11	20240102	21000	-0.24	20240403	9600	118.23	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
150	20240403	120922	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20450	1740	2	9.30	1185952760	59612	229.81	18730	20550	18660	24300	13100	18710	19894.53	2.91	0	3869	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1740	-36.91	4.59	12	0.70	-554.00	4453.00	20550	20240403	-0.49	8410	20230329	143.16	20550	-0.49	20240403	14050	45.55	20240102	20550	-0.49	20240403	9600	113.02	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
151	20240403	110928	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	20200	1490	2	7.96	976180010	49234	189.80	18730	20550	18660	24300	13100	18710	19827.36	2.91	0	1283	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	50	1	8506750	1718	-36.46	4.54	12	0.58	-554.00	4453.00	20550	20240403	-1.70	8410	20230329	140.19	20550	-1.70	20240403	14050	43.77	20240102	20550	-1.70	20240403	9600	110.42	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
152	20240403	100927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19400	690	2	3.69	179215460	9400	36.24	18730	19400	18660	24300	13100	18710	19065.47	2.91	0	2201	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	10	1	8506750	1650	-35.02	4.36	12	0.11	-554.00	4453.00	20500	20230908	-5.37	8410	20230329	130.68	20200	-3.96	20240314	14050	38.08	20240102	20500	-5.37	20230908	9600	102.08	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
153	20240403	090930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18680	-30	5	-0.16	17039760	911	3.51	18730	18800	18660	24300	13100	18710	18704.46	2.91	0	-863	19543	19126	18863	18446	18183	18995	18315	43	5590	500	13470	10	1	8506750	1589	-33.72	4.19	12	0.01	-554.00	4453.00	20500	20230908	-8.88	8410	20230329	122.12	20200	-7.52	20240314	14050	32.95	20240102	20500	-8.88	20230908	9600	94.58	20230403	2.69	N	317870	500	42 억		247799	N	N	0	N	00	N
154	20240402	160914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18710	-520	5	-2.70	488676540	25940	131.58	19270	19280	18600	24950	13470	19230	18838.73	2.94	0	-1877	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1592	-33.77	4.20	12	0.30	-554.00	4453.00	20500	20230908	-8.73	7420	20230328	152.16	20200	-7.38	20240314	14050	33.17	20240102	20500	-8.73	20230908	9600	94.90	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
155	20240402	150922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	-620	5	-3.22	425495680	22553	114.40	19270	19280	18610	24950	13470	19230	18866.48	2.94	0	187	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1583	-33.59	4.18	12	0.27	-554.00	4453.00	20500	20230908	-9.22	7420	20230328	150.81	20200	-7.87	20240314	14050	32.46	20240102	20500	-9.22	20230908	9600	93.85	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
156	20240402	140925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18820	-410	5	-2.13	346748070	18343	93.05	19270	19280	18680	24950	13470	19230	18903.56	2.94	0	646	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1601	-33.97	4.23	12	0.22	-554.00	4453.00	20500	20230908	-8.20	7420	20230328	153.64	20200	-6.83	20240314	14050	33.95	20240102	20500	-8.20	20230908	9600	96.04	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
157	20240402	130911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18810	-420	5	-2.18	276138260	14576	73.94	19270	19280	18770	24950	13470	19230	18944.72	2.94	0	955	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1600	-33.95	4.22	12	0.17	-554.00	4453.00	20500	20230908	-8.24	7420	20230328	153.50	20200	-6.88	20240314	14050	33.88	20240102	20500	-8.24	20230908	9600	95.94	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
158	20240402	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	-460	5	-2.39	240267850	12667	64.25	19270	19280	18770	24950	13470	19230	18968.02	2.94	0	656	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1597	-33.88	4.22	12	0.15	-554.00	4453.00	20500	20230908	-8.44	7420	20230328	152.96	20200	-7.08	20240314	14050	33.59	20240102	20500	-8.44	20230908	9600	95.52	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
159	20240402	110912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18940	-290	5	-1.51	152404010	8012	40.64	19270	19280	18900	24950	13470	19230	19021.97	2.94	0	159	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1611	-34.19	4.25	12	0.09	-554.00	4453.00	20500	20230908	-7.61	7420	20230328	155.26	20200	-6.24	20240314	14050	34.80	20240102	20500	-7.61	20230908	9600	97.29	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
160	20240402	100915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19180	-50	5	-0.26	41682890	2180	11.06	19270	19280	19040	24950	13470	19230	19120.59	2.94	0	-938	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1632	-34.62	4.31	12	0.03	-554.00	4453.00	20500	20230908	-6.44	7420	20230328	158.49	20200	-5.05	20240314	14050	36.51	20240102	20500	-6.44	20230908	9600	99.79	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
161	20240402	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19070	-160	5	-0.83	4492320	235	1.19	19270	19270	19040	24950	13470	19230	19116.26	2.94	0	-158	19650	19440	19210	19000	18770	19325	18885	43	5720	500	13840	10	1	8506750	1622	-34.42	4.28	12	0.00	-554.00	4453.00	20500	20230908	-6.98	7420	20230328	157.01	20200	-5.59	20240314	14050	35.73	20240102	20500	-6.98	20230908	9600	98.65	20230403	2.69	N	317870	500	42 억		249732	N	N	0	N	00	N
162	20240401	160912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19230	-190	5	-0.98	376185730	19664	65.43	19420	19420	18980	25200	13600	19420	19130.68	2.93	0	690	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1636	-34.71	4.32	12	0.23	-554.00	4453.00	20500	20230908	-6.20	7220	20230327	166.34	20200	-4.80	20240314	14050	36.87	20240102	20500	-6.20	20230908	9600	100.31	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
163	20240401	150913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19280	-140	5	-0.72	353164180	18468	61.45	19420	19420	18980	25200	13600	19420	19123.03	2.93	0	923	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1640	-34.80	4.33	12	0.22	-554.00	4453.00	20500	20230908	-5.95	7220	20230327	167.04	20200	-4.55	20240314	14050	37.22	20240102	20500	-5.95	20230908	9600	100.83	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
164	20240401	140908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19170	-250	5	-1.29	254258240	13297	44.25	19420	19420	18980	25200	13600	19420	19121.47	2.93	0	-387	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1631	-34.60	4.30	12	0.16	-554.00	4453.00	20500	20230908	-6.49	7220	20230327	165.51	20200	-5.10	20240314	14050	36.44	20240102	20500	-6.49	20230908	9600	99.69	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
165	20240401	130905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19170	-250	5	-1.29	210618270	11009	36.63	19420	19420	18980	25200	13600	19420	19131.46	2.93	0	-265	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1631	-34.60	4.30	12	0.13	-554.00	4453.00	20500	20230908	-6.49	7220	20230327	165.51	20200	-5.10	20240314	14050	36.44	20240102	20500	-6.49	20230908	9600	99.69	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
166	20240401	120912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19040	-380	5	-1.96	181428570	9479	31.54	19420	19420	18980	25200	13600	19420	19140.05	2.93	0	-37	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1620	-34.37	4.28	12	0.11	-554.00	4453.00	20500	20230908	-7.12	7220	20230327	163.71	20200	-5.74	20240314	14050	35.52	20240102	20500	-7.12	20230908	9600	98.33	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
167	20240401	110911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19090	-330	5	-1.70	130817170	6817	22.68	19420	19420	19080	25200	13600	19420	19189.84	2.93	0	614	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1624	-34.46	4.29	12	0.08	-554.00	4453.00	20500	20230908	-6.88	7220	20230327	164.40	20200	-5.50	20240314	14050	35.87	20240102	20500	-6.88	20230908	9600	98.85	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
168	20240401	100908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19320	-100	5	-0.51	84469630	4397	14.63	19420	19420	19080	25200	13600	19420	19210.74	2.93	0	1278	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1644	-34.87	4.34	12	0.05	-554.00	4453.00	20500	20230908	-5.76	7220	20230327	167.59	20200	-4.36	20240314	14050	37.51	20240102	20500	-5.76	20230908	9600	101.25	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N
169	20240401	090907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19300	-120	5	-0.62	11391720	593	1.97	19420	19420	19080	25200	13600	19420	19210.32	2.93	0	207	19993	19706	19203	18916	18413	19455	18665	43	5780	500	13980	10	1	8506750	1642	-34.84	4.33	12	0.01	-554.00	4453.00	20500	20230908	-5.85	7220	20230327	167.31	20200	-4.46	20240314	14050	37.37	20240102	20500	-5.85	20230908	9600	101.04	20230403	2.68	N	317870	500	42 억		249101	N	N	0	N	00	N