KissMeData/318410/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	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12800	100	2	0.79	1181252170	92781	212.34	12680	12950	12450	16510	8890	12700	12731.58	2.63	0	18566	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	711	11.97	0.92	12	1.67	1069.00	13924.00	13650	20240422	-6.23	8060	20231020	58.81	13650	-6.23	20240422	9160	39.74	20240104	13650	-6.23	20240422	8060	58.81	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
3	20240430	151217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12800	100	2	0.79	1169251540	91843	210.19	12680	12950	12450	16510	8890	12700	12730.98	2.63	0	18264	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	711	11.97	0.92	12	1.65	1069.00	13924.00	13650	20240422	-6.23	8060	20231020	58.81	13650	-6.23	20240422	9160	39.74	20240104	13650	-6.23	20240422	8060	58.81	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
4	20240430	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	160	2	1.26	1117963340	87820	200.98	12680	12950	12450	16510	8890	12700	12730.17	2.63	0	18276	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	714	12.03	0.92	12	1.58	1069.00	13924.00	13650	20240422	-5.79	8060	20231020	59.55	13650	-5.79	20240422	9160	40.39	20240104	13650	-5.79	20240422	8060	59.55	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
5	20240430	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	50	2	0.39	1116730670	87724	200.76	12680	12950	12450	16510	8890	12700	12730.05	2.63	0	18367	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	708	11.93	0.92	12	1.58	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
6	20240430	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12810	110	2	0.87	1056031490	82969	189.88	12680	12950	12450	16510	8890	12700	12728.02	2.63	0	17305	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	712	11.98	0.92	12	1.49	1069.00	13924.00	13650	20240422	-6.15	8060	20231020	58.93	13650	-6.15	20240422	9160	39.85	20240104	13650	-6.15	20240422	8060	58.93	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
7	20240430	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12800	100	2	0.79	717736250	56651	129.65	12680	12820	12450	16510	8890	12700	12669.44	2.63	0	13497	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	711	11.97	0.92	12	1.02	1069.00	13924.00	13650	20240422	-6.23	8060	20231020	58.81	13650	-6.23	20240422	9160	39.74	20240104	13650	-6.23	20240422	8060	58.81	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
8	20240430	101212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12770	70	2	0.55	405944220	32276	73.87	12680	12770	12450	16510	8890	12700	12577.28	2.63	0	4961	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	709	11.95	0.92	12	0.58	1069.00	13924.00	13650	20240422	-6.45	8060	20231020	58.44	13650	-6.45	20240422	9160	39.41	20240104	13650	-6.45	20240422	8060	58.44	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
9	20240430	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12560	-140	5	-1.10	15457920	1229	2.81	12680	12680	12500	16510	8890	12700	12577.64	2.63	0	-46	13120	12910	12640	12430	12160	12775	12295	28	3810	500	8890	10	1	5555243	698	11.75	0.90	12	0.02	1069.00	13924.00	13650	20240422	-7.99	8060	20231020	55.83	13650	-7.99	20240422	9160	37.12	20240104	13650	-7.99	20240422	8060	55.83	20231020	2.60	N	318410	500	27 억		146144	N	N	0	N	00	N
10	20240429	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-50	5	-0.39	548782620	43695	109.48	12850	12850	12370	16570	8930	12750	12559.14	2.57	0	2728	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	706	11.88	0.91	12	0.79	1069.00	13924.00	13650	20240422	-6.96	8060	20231020	57.57	13650	-6.96	20240422	9160	38.65	20240104	13650	-6.96	20240422	8060	57.57	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
11	20240429	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-140	5	-1.10	473944620	37769	94.63	12850	12850	12370	16570	8930	12750	12548.51	2.57	0	2167	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	701	11.80	0.91	12	0.68	1069.00	13924.00	13650	20240422	-7.62	8060	20231020	56.45	13650	-7.62	20240422	9160	37.66	20240104	13650	-7.62	20240422	8060	56.45	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
12	20240429	141126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-60	5	-0.47	411895620	32861	82.33	12850	12850	12370	16570	8930	12750	12534.48	2.57	0	3296	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	705	11.87	0.91	12	0.59	1069.00	13924.00	13650	20240422	-7.03	8060	20231020	57.44	13650	-7.03	20240422	9160	38.54	20240104	13650	-7.03	20240422	8060	57.44	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
13	20240429	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-140	5	-1.10	397350420	31711	79.45	12850	12850	12370	16570	8930	12750	12530.37	2.57	0	3198	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	701	11.80	0.91	12	0.57	1069.00	13924.00	13650	20240422	-7.62	8060	20231020	56.45	13650	-7.62	20240422	9160	37.66	20240104	13650	-7.62	20240422	8060	56.45	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
14	20240429	121209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12600	-150	5	-1.18	316826660	25297	63.38	12850	12850	12370	16570	8930	12750	12524.28	2.57	0	2338	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	700	11.79	0.90	12	0.46	1069.00	13924.00	13650	20240422	-7.69	8060	20231020	56.33	13650	-7.69	20240422	9160	37.55	20240104	13650	-7.69	20240422	8060	56.33	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
15	20240429	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12480	-270	5	-2.12	294825810	23543	58.99	12850	12850	12370	16570	8930	12750	12522.86	2.57	0	2203	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	693	11.67	0.90	12	0.42	1069.00	13924.00	13650	20240422	-8.57	8060	20231020	54.84	13650	-8.57	20240422	9160	36.24	20240104	13650	-8.57	20240422	8060	54.84	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
16	20240429	101209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	0	3	0.00	46761890	3667	9.19	12850	12850	12600	16570	8930	12750	12752.08	2.57	0	-407	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	708	11.93	0.92	12	0.07	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
17	20240429	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12760	10	2	0.08	15144520	1180	2.96	12850	12850	12690	16570	8930	12750	12834.34	2.57	0	-328	13076	12912	12726	12562	12376	12925	12575	28	3820	500	8920	10	1	5555243	709	11.94	0.92	12	0.02	1069.00	13924.00	13650	20240422	-6.52	8060	20231020	58.31	13650	-6.52	20240422	9160	39.30	20240104	13650	-6.52	20240422	8060	58.31	20231020	2.48	N	318410	500	27 억		143036	N	N	0	N	00	N
18	20240426	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	0	3	0.00	509491090	39906	198.41	12750	12890	12540	16570	8930	12750	12767.28	2.55	0	318	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	708	11.93	0.92	12	0.72	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
19	20240426	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12780	30	2	0.24	482509930	37790	187.89	12750	12890	12540	16570	8930	12750	12768.19	2.55	0	755	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	710	11.96	0.92	12	0.68	1069.00	13924.00	13650	20240422	-6.37	8060	20231020	58.56	13650	-6.37	20240422	9160	39.52	20240104	13650	-6.37	20240422	8060	58.56	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
20	20240426	141204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-50	5	-0.39	435251170	34059	169.34	12750	12890	12540	16570	8930	12750	12779.33	2.55	0	923	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	706	11.88	0.91	12	0.61	1069.00	13924.00	13650	20240422	-6.96	8060	20231020	57.57	13650	-6.96	20240422	9160	38.65	20240104	13650	-6.96	20240422	8060	57.57	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
21	20240426	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	110	2	0.86	194587890	15202	75.58	12750	12890	12600	16570	8930	12750	12800.15	2.55	0	927	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	714	12.03	0.92	12	0.27	1069.00	13924.00	13650	20240422	-5.79	8060	20231020	59.55	13650	-5.79	20240422	9160	40.39	20240104	13650	-5.79	20240422	8060	59.55	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
22	20240426	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12850	100	2	0.78	161365060	12616	62.73	12750	12860	12600	16570	8930	12750	12790.51	2.55	0	1034	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	714	12.02	0.92	12	0.23	1069.00	13924.00	13650	20240422	-5.86	8060	20231020	59.43	13650	-5.86	20240422	9160	40.28	20240104	13650	-5.86	20240422	8060	59.43	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
23	20240426	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12850	100	2	0.78	111163670	8707	43.29	12750	12850	12600	16570	8930	12750	12767.16	2.55	0	-83	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	714	12.02	0.92	12	0.16	1069.00	13924.00	13650	20240422	-5.86	8060	20231020	59.43	13650	-5.86	20240422	9160	40.28	20240104	13650	-5.86	20240422	8060	59.43	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
24	20240426	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	-40	5	-0.31	22850740	1800	8.95	12750	12780	12610	16570	8930	12750	12694.86	2.55	0	-563	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	706	11.89	0.91	12	0.03	1069.00	13924.00	13650	20240422	-6.89	8060	20231020	57.69	13650	-6.89	20240422	9160	38.76	20240104	13650	-6.89	20240422	8060	57.69	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
25	20240426	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12780	30	2	0.24	10200610	800	3.98	12750	12780	12730	16570	8930	12750	12750.76	2.55	0	-140	13050	12900	12700	12550	12350	12975	12625	28	3820	500	8920	10	1	5555243	710	11.96	0.92	12	0.01	1069.00	13924.00	13650	20240422	-6.37	8060	20231020	58.56	13650	-6.37	20240422	9160	39.52	20240104	13650	-6.37	20240422	8060	58.56	20231020	2.58	N	318410	500	27 억		141626	N	N	0	N	00	N
26	20240425	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	0	3	0.00	254397180	20113	54.17	12630	12850	12500	16570	8930	12750	12648.40	2.59	0	-2173	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	708	11.93	0.92	12	0.36	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
27	20240425	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12730	-20	5	-0.16	219873890	17400	46.86	12630	12850	12500	16570	8930	12750	12636.43	2.59	0	-564	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	707	11.91	0.91	12	0.31	1069.00	13924.00	13650	20240422	-6.74	8060	20231020	57.94	13650	-6.74	20240422	9160	38.97	20240104	13650	-6.74	20240422	8060	57.94	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
28	20240425	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12650	-100	5	-0.78	211999420	16781	45.20	12630	12850	12500	16570	8930	12750	12633.30	2.59	0	-335	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	703	11.83	0.91	12	0.30	1069.00	13924.00	13650	20240422	-7.33	8060	20231020	56.95	13650	-7.33	20240422	9160	38.10	20240104	13650	-7.33	20240422	8060	56.95	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
29	20240425	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-140	5	-1.10	198007840	15672	42.21	12630	12850	12500	16570	8930	12750	12634.50	2.59	0	240	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	701	11.80	0.91	12	0.28	1069.00	13924.00	13650	20240422	-7.62	8060	20231020	56.45	13650	-7.62	20240422	9160	37.66	20240104	13650	-7.62	20240422	8060	56.45	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
30	20240425	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-140	5	-1.10	185414570	14678	39.53	12630	12850	12500	16570	8930	12750	12632.14	2.59	0	855	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	701	11.80	0.91	12	0.26	1069.00	13924.00	13650	20240422	-7.62	8060	20231020	56.45	13650	-7.62	20240422	9160	37.66	20240104	13650	-7.62	20240422	8060	56.45	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
31	20240425	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-50	5	-0.39	70425210	5544	14.93	12630	12850	12580	16570	8930	12750	12702.96	2.59	0	537	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	706	11.88	0.91	12	0.10	1069.00	13924.00	13650	20240422	-6.96	8060	20231020	57.57	13650	-6.96	20240422	9160	38.65	20240104	13650	-6.96	20240422	8060	57.57	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
32	20240425	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12760	10	2	0.08	49473070	3894	10.49	12630	12850	12580	16570	8930	12750	12704.95	2.59	0	940	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	709	11.94	0.92	12	0.07	1069.00	13924.00	13650	20240422	-6.52	8060	20231020	58.31	13650	-6.52	20240422	9160	39.30	20240104	13650	-6.52	20240422	8060	58.31	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
33	20240425	091201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12740	-10	5	-0.08	43564140	3432	9.24	12630	12850	12580	16570	8930	12750	12693.51	2.59	0	957	13063	12906	12773	12616	12483	12840	12550	28	3820	500	8920	10	1	5555243	708	11.92	0.91	12	0.06	1069.00	13924.00	13650	20240422	-6.67	8060	20231020	58.06	13650	-6.67	20240422	9160	39.08	20240104	13650	-6.67	20240422	8060	58.06	20231020	2.48	N	318410	500	27 억		143799	N	N	0	N	00	N
34	20240424	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	0	3	0.00	474784850	37130	59.89	12780	12930	12640	16570	8930	12750	12787.10	2.70	0	-6092	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	708	11.93	0.92	12	0.67	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
35	20240424	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-50	5	-0.39	470326240	36780	59.33	12780	12930	12640	16570	8930	12750	12787.55	2.70	0	-6027	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	706	11.88	0.91	12	0.66	1069.00	13924.00	13650	20240422	-6.96	8060	20231020	57.57	13650	-6.96	20240422	9160	38.65	20240104	13650	-6.96	20240422	8060	57.57	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
36	20240424	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-60	5	-0.47	427870720	33440	53.94	12780	12930	12660	16570	8930	12750	12795.18	2.70	0	-3774	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	705	11.87	0.91	12	0.60	1069.00	13924.00	13650	20240422	-7.03	8060	20231020	57.44	13650	-7.03	20240422	9160	38.54	20240104	13650	-7.03	20240422	8060	57.44	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
37	20240424	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	0	3	0.00	312650800	24387	39.34	12780	12930	12700	16570	8930	12750	12820.39	2.70	0	2948	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	708	11.93	0.92	12	0.44	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
38	20240424	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12720	-30	5	-0.24	298067980	23241	37.49	12780	12930	12700	16570	8930	12750	12825.09	2.70	0	3316	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	707	11.90	0.91	12	0.42	1069.00	13924.00	13650	20240422	-6.81	8060	20231020	57.82	13650	-6.81	20240422	9160	38.86	20240104	13650	-6.81	20240422	8060	57.82	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
39	20240424	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12850	100	2	0.78	188532190	14674	23.67	12780	12930	12700	16570	8930	12750	12848.04	2.70	0	3335	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	714	12.02	0.92	12	0.26	1069.00	13924.00	13650	20240422	-5.86	8060	20231020	59.43	13650	-5.86	20240422	9160	40.28	20240104	13650	-5.86	20240422	8060	59.43	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
40	20240424	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12830	80	2	0.63	95979660	7483	12.07	12780	12900	12700	16570	8930	12750	12826.36	2.70	0	-1312	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	713	12.00	0.92	12	0.13	1069.00	13924.00	13650	20240422	-6.01	8060	20231020	59.18	13650	-6.01	20240422	9160	40.07	20240104	13650	-6.01	20240422	8060	59.18	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
41	20240424	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12720	-30	5	-0.24	22948810	1796	2.90	12780	12890	12720	16570	8930	12750	12777.73	2.70	0	-710	13970	13360	12590	11980	11210	13665	12285	28	3820	500	8920	10	1	5555243	707	11.90	0.91	12	0.03	1069.00	13924.00	13650	20240422	-6.81	8060	20231020	57.82	13650	-6.81	20240422	9160	38.86	20240104	13650	-6.81	20240422	8060	57.82	20231020	1.81	N	318410	500	27 억		150007	N	N	0	N	00	N
42	20240423	161121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	30	2	0.24	773339110	61926	51.12	12700	13200	11820	16530	8910	12720	12487.69	2.68	0	1605	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	708	11.93	0.92	12	1.11	1069.00	13924.00	13650	20240422	-6.59	8060	20231020	58.19	13650	-6.59	20240422	9160	39.19	20240104	13650	-6.59	20240422	8060	58.19	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
43	20240423	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-30	5	-0.24	739700840	59284	48.94	12700	13200	11820	16530	8910	12720	12477.24	2.68	0	1843	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	705	11.87	0.91	12	1.07	1069.00	13924.00	13650	20240422	-7.03	8060	20231020	57.44	13650	-7.03	20240422	9160	38.54	20240104	13650	-7.03	20240422	8060	57.44	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
44	20240423	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-30	5	-0.24	723091710	57973	47.85	12700	13200	11820	16530	8910	12720	12472.90	2.68	0	1352	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	705	11.87	0.91	12	1.04	1069.00	13924.00	13650	20240422	-7.03	8060	20231020	57.44	13650	-7.03	20240422	9160	38.54	20240104	13650	-7.03	20240422	8060	57.44	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
45	20240423	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12570	-150	5	-1.18	684997670	54953	45.36	12700	13200	11820	16530	8910	12720	12465.16	2.68	0	1068	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	698	11.76	0.90	12	0.99	1069.00	13924.00	13650	20240422	-7.91	8060	20231020	55.96	13650	-7.91	20240422	9160	37.23	20240104	13650	-7.91	20240422	8060	55.96	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
46	20240423	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12540	-180	5	-1.42	667172930	53535	44.19	12700	13200	11820	16530	8910	12720	12462.37	2.68	0	678	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	697	11.73	0.90	12	0.96	1069.00	13924.00	13650	20240422	-8.13	8060	20231020	55.58	13650	-8.13	20240422	9160	36.90	20240104	13650	-8.13	20240422	8060	55.58	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
47	20240423	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12470	-250	5	-1.97	628973970	50497	41.68	12700	13200	11820	16530	8910	12720	12455.67	2.68	0	-271	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	693	11.67	0.90	12	0.91	1069.00	13924.00	13650	20240422	-8.64	8060	20231020	54.71	13650	-8.64	20240422	9160	36.14	20240104	13650	-8.64	20240422	8060	54.71	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
48	20240423	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12560	-160	5	-1.26	540655250	43426	35.85	12700	13200	11820	16530	8910	12720	12450.04	2.68	0	-1216	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	698	11.75	0.90	12	0.78	1069.00	13924.00	13650	20240422	-7.99	8060	20231020	55.83	13650	-7.99	20240422	9160	37.12	20240104	13650	-7.99	20240422	8060	55.83	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
49	20240423	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12110	-610	5	-4.80	259519090	20723	17.11	12700	13200	12000	16530	8910	12720	12523.24	2.68	0	-3278	13973	13346	13023	12396	12073	13185	12235	28	3810	500	8900	10	1	5555243	673	11.33	0.87	12	0.37	1069.00	13924.00	13650	20240422	-11.28	8060	20231020	50.25	13650	-11.28	20240422	9160	32.21	20240104	13650	-11.28	20240422	8060	50.25	20231020	1.72	N	318410	500	27 억		148831	N	N	0	N	00	N
50	20240422	161141	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12720	-230	5	-1.78	1602880100	121146	773.80	13000	13650	12700	16830	9070	12950	13241.96	2.51	0	6958	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	707	11.90	0.91	12	2.18	1069.00	13924.00	13650	20240422	-6.81	8060	20231020	57.82	13650	-6.81	20240422	9160	38.86	20240104	13650	-6.81	20240422	8060	57.82	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
51	20240422	151138	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13180	230	2	1.78	1176089130	88027	562.26	13000	13650	12950	16830	9070	12950	13360.55	2.51	0	11081	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	732	12.33	0.95	12	1.58	1069.00	13924.00	13650	20240422	-3.44	8060	20231020	63.52	13650	-3.44	20240422	9160	43.89	20240104	13650	-3.44	20240422	8060	63.52	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
52	20240422	141140	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13440	490	2	3.78	490173910	36910	235.76	13000	13560	12950	16830	9070	12950	13280.25	2.51	0	6735	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	747	12.57	0.97	12	0.66	1069.00	13924.00	13560	20240422	-0.88	8060	20231020	66.75	13560	-0.88	20240422	9160	46.72	20240104	13560	-0.88	20240422	8060	66.75	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
53	20240422	131137	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13300	350	2	2.70	297987170	22614	144.44	13000	13300	12950	16830	9070	12950	13177.11	2.51	0	3490	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	739	12.44	0.96	12	0.41	1069.00	13924.00	13300	20240422	0.00	8060	20231020	65.01	13300	0.00	20240422	9160	45.20	20240104	13300	0.00	20240422	8060	65.01	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
54	20240422	121136	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13210	260	2	2.01	186435900	14200	90.70	13000	13240	12950	16830	9070	12950	13129.29	2.51	0	-62	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	734	12.36	0.95	12	0.26	1069.00	13924.00	13240	20240422	-0.23	8060	20231020	63.90	13240	-0.23	20240422	9160	44.21	20240104	13240	-0.23	20240422	8060	63.90	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
55	20240422	111138	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13100	150	2	1.16	168140540	12813	81.84	13000	13240	12950	16830	9070	12950	13122.65	2.51	0	-759	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	728	12.25	0.94	12	0.23	1069.00	13924.00	13240	20240422	-1.06	8060	20231020	62.53	13240	-1.06	20240422	9160	43.01	20240104	13240	-1.06	20240422	8060	62.53	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
56	20240422	101139	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13210	260	2	2.01	103833940	7910	50.52	13000	13240	12950	16830	9070	12950	13126.92	2.51	0	-309	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	734	12.36	0.95	12	0.14	1069.00	13924.00	13240	20240422	-0.23	8060	20231020	63.90	13240	-0.23	20240422	9160	44.21	20240104	13240	-0.23	20240422	8060	63.90	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
57	20240422	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13010	60	2	0.46	19487270	1500	9.58	13000	13020	12950	16830	9070	12950	12991.51	2.51	0	-112	13163	13056	12933	12826	12703	13110	12880	28	3880	500	9060	10	1	5555243	723	12.17	0.93	12	0.03	1069.00	13924.00	13210	20240403	-1.51	8060	20231020	61.41	13210	-1.51	20240403	9160	42.03	20240104	13210	-1.51	20240403	8060	61.41	20231020	1.74	N	318410	500	27 억		139438	N	N	0	N	00	N
58	20240419	161045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12950	50	2	0.39	202563230	15651	64.57	12810	13040	12810	16770	9030	12900	12942.51	2.46	0	2644	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	719	12.11	0.93	12	0.28	1069.00	13924.00	13210	20240403	-1.97	8060	20231020	60.67	13210	-1.97	20240403	9160	41.38	20240104	13210	-1.97	20240403	8060	60.67	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
59	20240419	151053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12950	50	2	0.39	188660650	14578	60.14	12810	13040	12810	16770	9030	12900	12941.46	2.46	0	2730	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	719	12.11	0.93	12	0.26	1069.00	13924.00	13210	20240403	-1.97	8060	20231020	60.67	13210	-1.97	20240403	9160	41.38	20240104	13210	-1.97	20240403	8060	60.67	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
60	20240419	141044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12970	70	2	0.54	146491570	11333	46.76	12810	13040	12810	16770	9030	12900	12926.11	2.46	0	2154	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	721	12.13	0.93	12	0.20	1069.00	13924.00	13210	20240403	-1.82	8060	20231020	60.92	13210	-1.82	20240403	9160	41.59	20240104	13210	-1.82	20240403	8060	60.92	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
61	20240419	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12990	90	2	0.70	120981070	9366	38.64	12810	13040	12810	16770	9030	12900	12917.05	2.46	0	1484	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	722	12.15	0.93	12	0.17	1069.00	13924.00	13210	20240403	-1.67	8060	20231020	61.17	13210	-1.67	20240403	9160	41.81	20240104	13210	-1.67	20240403	8060	61.17	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
62	20240419	121041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	-40	5	-0.31	94486980	7318	30.19	12810	13040	12810	16770	9030	12900	12911.59	2.46	0	1409	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	714	12.03	0.92	12	0.13	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
63	20240419	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12910	10	2	0.08	67736160	5234	21.59	12810	13040	12810	16770	9030	12900	12941.57	2.46	0	1410	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	717	12.08	0.93	12	0.09	1069.00	13924.00	13210	20240403	-2.27	8060	20231020	60.17	13210	-2.27	20240403	9160	40.94	20240104	13210	-2.27	20240403	8060	60.17	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
64	20240419	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	13000	100	2	0.78	52192390	4031	16.63	12810	13040	12810	16770	9030	12900	12947.75	2.46	0	1561	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	722	12.16	0.93	12	0.07	1069.00	13924.00	13210	20240403	-1.59	8060	20231020	61.29	13210	-1.59	20240403	9160	41.92	20240104	13210	-1.59	20240403	8060	61.29	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
65	20240419	091040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12990	90	2	0.70	30877380	2392	9.87	12810	13000	12810	16770	9030	12900	12908.60	2.46	0	1086	13086	12992	12886	12792	12686	13040	12840	28	3870	500	9030	10	1	5555243	722	12.15	0.93	12	0.04	1069.00	13924.00	13210	20240403	-1.67	8060	20231020	61.17	13210	-1.67	20240403	9160	41.81	20240104	13210	-1.67	20240403	8060	61.17	20231020	1.68	N	318410	500	27 억		136796	N	N	0	N	00	N
66	20240418	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12900	90	2	0.70	311224680	24239	145.40	12880	12980	12780	16650	8970	12810	12833.75	2.41	0	2765	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	717	12.07	0.93	12	0.44	1069.00	13924.00	13210	20240403	-2.35	8060	20231020	60.05	13210	-2.35	20240403	9160	40.83	20240104	13210	-2.35	20240403	8060	60.05	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
67	20240418	151040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12960	150	2	1.17	243859840	19008	114.02	12880	12970	12780	16650	8970	12810	12829.33	2.41	0	1708	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	720	12.12	0.93	12	0.34	1069.00	13924.00	13210	20240403	-1.89	8060	20231020	60.79	13210	-1.89	20240403	9160	41.48	20240104	13210	-1.89	20240403	8060	60.79	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
68	20240418	141048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	50	2	0.39	189678920	14810	88.84	12880	12880	12780	16650	8970	12810	12807.49	2.41	0	343	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	714	12.03	0.92	12	0.27	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
69	20240418	131037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	50	2	0.39	152671890	11920	71.50	12880	12880	12780	16650	8970	12810	12808.04	2.41	0	138	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	714	12.03	0.92	12	0.21	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
70	20240418	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12820	10	2	0.08	143739170	11225	67.33	12880	12880	12780	16650	8970	12810	12805.27	2.41	0	-493	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	712	11.99	0.92	12	0.20	1069.00	13924.00	13210	20240403	-2.95	8060	20231020	59.06	13210	-2.95	20240403	9160	39.96	20240104	13210	-2.95	20240403	8060	59.06	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
71	20240418	111045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12850	40	2	0.31	48666460	3795	22.76	12880	12880	12790	16650	8970	12810	12823.85	2.41	0	-576	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	714	12.02	0.92	12	0.07	1069.00	13924.00	13210	20240403	-2.73	8060	20231020	59.43	13210	-2.73	20240403	9160	40.28	20240104	13210	-2.73	20240403	8060	59.43	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
72	20240418	101041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12830	20	2	0.16	28775550	2243	13.45	12880	12880	12790	16650	8970	12810	12829.07	2.41	0	53	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	713	12.00	0.92	12	0.04	1069.00	13924.00	13210	20240403	-2.88	8060	20231020	59.18	13210	-2.88	20240403	9160	40.07	20240104	13210	-2.88	20240403	8060	59.18	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
73	20240418	091038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12880	70	2	0.55	2587990	201	1.21	12880	12880	12870	16650	8970	12810	12876.57	2.41	0	0	13003	12906	12853	12756	12703	12880	12730	28	3840	500	8960	10	1	5555243	716	12.05	0.93	12	0.00	1069.00	13924.00	13210	20240403	-2.50	8060	20231020	59.80	13210	-2.50	20240403	9160	40.61	20240104	13210	-2.50	20240403	8060	59.80	20231020	1.58	N	318410	500	27 억		134066	N	N	0	N	00	N
74	20240417	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12810	-10	5	-0.08	214138330	16671	72.61	12920	12950	12800	16660	8980	12820	12848.88	2.42	0	-647	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	712	11.98	0.92	12	0.30	1069.00	13924.00	13210	20240403	-3.03	8060	20231020	58.93	13210	-3.03	20240403	9160	39.85	20240104	13210	-3.03	20240403	8060	58.93	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
75	20240417	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	40	2	0.31	155277940	12077	52.60	12920	12950	12800	16660	8980	12820	12857.33	2.42	0	167	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	714	12.03	0.92	12	0.22	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
76	20240417	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12830	10	2	0.08	126068350	9802	42.69	12920	12950	12800	16660	8980	12820	12861.49	2.42	0	265	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	713	12.00	0.92	12	0.18	1069.00	13924.00	13210	20240403	-2.88	8060	20231020	59.18	13210	-2.88	20240403	9160	40.07	20240104	13210	-2.88	20240403	8060	59.18	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
77	20240417	131043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12840	20	2	0.16	85280560	6624	28.85	12920	12950	12800	16660	8980	12820	12874.48	2.42	0	269	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	713	12.01	0.92	12	0.12	1069.00	13924.00	13210	20240403	-2.80	8060	20231020	59.31	13210	-2.80	20240403	9160	40.17	20240104	13210	-2.80	20240403	8060	59.31	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
78	20240417	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12840	20	2	0.16	71906890	5582	24.31	12920	12950	12800	16660	8980	12820	12881.92	2.42	0	303	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	713	12.01	0.92	12	0.10	1069.00	13924.00	13210	20240403	-2.80	8060	20231020	59.31	13210	-2.80	20240403	9160	40.17	20240104	13210	-2.80	20240403	8060	59.31	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
79	20240417	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12850	30	2	0.23	66409040	5154	22.45	12920	12950	12800	16660	8980	12820	12884.95	2.42	0	312	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	714	12.02	0.92	12	0.09	1069.00	13924.00	13210	20240403	-2.73	8060	20231020	59.43	13210	-2.73	20240403	9160	40.28	20240104	13210	-2.73	20240403	8060	59.43	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
80	20240417	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12840	20	2	0.16	52557460	4075	17.75	12920	12950	12800	16660	8980	12820	12897.54	2.42	0	209	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	713	12.01	0.92	12	0.07	1069.00	13924.00	13210	20240403	-2.80	8060	20231020	59.31	13210	-2.80	20240403	9160	40.17	20240104	13210	-2.80	20240403	8060	59.31	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
81	20240417	091035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	40	2	0.31	4259540	330	1.44	12920	12920	12800	16660	8980	12820	12907.70	2.42	0	-40	12966	12892	12826	12752	12686	12930	12790	28	3840	500	8970	10	1	5555243	714	12.03	0.92	12	0.01	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.37	N	318410	500	27 억		134676	N	N	0	N	00	N
82	20240416	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12820	10	2	0.08	294752970	22959	65.22	12810	12900	12760	16650	8970	12810	12839.88	2.45	0	-1509	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	712	11.99	0.92	12	0.41	1069.00	13924.00	13210	20240403	-2.95	8060	20231020	59.06	13210	-2.95	20240403	9160	39.96	20240104	13210	-2.95	20240403	8060	59.06	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
83	20240416	151039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12870	60	2	0.47	248731930	19374	55.03	12810	12900	12760	16650	8970	12810	12838.44	2.45	0	-1251	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	715	12.04	0.92	12	0.35	1069.00	13924.00	13210	20240403	-2.57	8060	20231020	59.68	13210	-2.57	20240403	9160	40.50	20240104	13210	-2.57	20240403	8060	59.68	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
84	20240416	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12870	60	2	0.47	223500830	17407	49.44	12810	12900	12760	16650	8970	12810	12839.71	2.45	0	-617	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	715	12.04	0.92	12	0.31	1069.00	13924.00	13210	20240403	-2.57	8060	20231020	59.68	13210	-2.57	20240403	9160	40.50	20240104	13210	-2.57	20240403	8060	59.68	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
85	20240416	131036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12840	30	2	0.23	216837350	16888	47.97	12810	12900	12760	16650	8970	12810	12839.73	2.45	0	-539	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	713	12.01	0.92	12	0.30	1069.00	13924.00	13210	20240403	-2.80	8060	20231020	59.31	13210	-2.80	20240403	9160	40.17	20240104	13210	-2.80	20240403	8060	59.31	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
86	20240416	121040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12810	0	3	0.00	201162960	15666	44.50	12810	12900	12760	16650	8970	12810	12840.74	2.45	0	-853	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	712	11.98	0.92	12	0.28	1069.00	13924.00	13210	20240403	-3.03	8060	20231020	58.93	13210	-3.03	20240403	9160	39.85	20240104	13210	-3.03	20240403	8060	58.93	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
87	20240416	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12790	-20	5	-0.16	185728530	14459	41.07	12810	12900	12760	16650	8970	12810	12845.19	2.45	0	-126	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	711	11.96	0.92	12	0.26	1069.00	13924.00	13210	20240403	-3.18	8060	20231020	58.68	13210	-3.18	20240403	9160	39.63	20240104	13210	-3.18	20240403	8060	58.68	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
88	20240416	101027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12880	70	2	0.55	148330420	11537	32.77	12810	12900	12760	16650	8970	12810	12856.93	2.45	0	968	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	716	12.05	0.93	12	0.21	1069.00	13924.00	13210	20240403	-2.50	8060	20231020	59.80	13210	-2.50	20240403	9160	40.61	20240104	13210	-2.50	20240403	8060	59.80	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
89	20240416	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12870	60	2	0.47	60129280	4692	13.33	12810	12880	12760	16650	8970	12810	12815.28	2.45	0	728	13143	12976	12733	12566	12323	13060	12650	28	3840	500	8960	10	1	5555243	715	12.04	0.92	12	0.08	1069.00	13924.00	13210	20240403	-2.57	8060	20231020	59.68	13210	-2.57	20240403	9160	40.50	20240104	13210	-2.57	20240403	8060	59.68	20231020	1.37	N	318410	500	27 억		135882	N	N	0	N	00	N
90	20240415	161025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12810	90	2	0.71	433465880	33899	188.12	12510	12900	12490	16530	8910	12720	12783.61	2.40	0	2000	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	712	11.98	0.92	12	0.61	1069.00	13924.00	13210	20240403	-3.03	8060	20231020	58.93	13210	-3.03	20240403	9160	39.85	20240104	13210	-3.03	20240403	8060	58.93	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
91	20240415	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12840	120	2	0.94	344383670	26949	149.55	12510	12900	12490	16530	8910	12720	12779.09	2.40	0	1620	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	713	12.01	0.92	12	0.49	1069.00	13924.00	13210	20240403	-2.80	8060	20231020	59.31	13210	-2.80	20240403	9160	40.17	20240104	13210	-2.80	20240403	8060	59.31	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
92	20240415	141023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12880	160	2	1.26	326742800	25577	141.94	12510	12900	12490	16530	8910	12720	12774.87	2.40	0	1083	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	716	12.05	0.93	12	0.46	1069.00	13924.00	13210	20240403	-2.50	8060	20231020	59.80	13210	-2.50	20240403	9160	40.61	20240104	13210	-2.50	20240403	8060	59.80	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
93	20240415	131011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	140	2	1.10	298598650	23385	129.77	12510	12900	12490	16530	8910	12720	12768.81	2.40	0	972	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	714	12.03	0.92	12	0.42	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
94	20240415	121028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12740	20	2	0.16	186726560	14679	81.46	12510	12820	12490	16530	8910	12720	12720.66	2.40	0	-1870	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	708	11.92	0.91	12	0.26	1069.00	13924.00	13210	20240403	-3.56	8060	20231020	58.06	13210	-3.56	20240403	9160	39.08	20240104	13210	-3.56	20240403	8060	58.06	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
95	20240415	111026	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12760	40	2	0.31	109784270	8664	48.08	12510	12780	12490	16530	8910	12720	12671.31	2.40	0	-2686	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	709	11.94	0.92	12	0.16	1069.00	13924.00	13210	20240403	-3.41	8060	20231020	58.31	13210	-3.41	20240403	9160	39.30	20240104	13210	-3.41	20240403	8060	58.31	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
96	20240415	101020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12730	10	2	0.08	55647990	4413	24.49	12510	12750	12490	16530	8910	12720	12610.01	2.40	0	-2129	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	707	11.91	0.91	12	0.08	1069.00	13924.00	13210	20240403	-3.63	8060	20231020	57.94	13210	-3.63	20240403	9160	38.97	20240104	13210	-3.63	20240403	8060	57.94	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
97	20240415	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12550	-170	5	-1.34	11326270	901	5.00	12510	12750	12510	16530	8910	12720	12570.78	2.40	0	-300	13046	12882	12766	12602	12486	12825	12545	28	3810	500	8900	10	1	5555243	697	11.74	0.90	12	0.02	1069.00	13924.00	13210	20240403	-5.00	8060	20231020	55.71	13210	-5.00	20240403	9160	37.01	20240104	13210	-5.00	20240403	8060	55.71	20231020	1.68	N	318410	500	27 억		133406	N	N	0	N	00	N
98	20240412	161019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12720	0	3	0.00	227961580	17932	45.43	12730	12930	12650	16530	8910	12720	12712.56	2.53	0	-6880	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	707	11.90	0.91	12	0.32	1069.00	13924.00	13210	20240403	-3.71	8060	20231020	57.82	13210	-3.71	20240403	9160	38.86	20240104	13210	-3.71	20240403	8060	57.82	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
99	20240412	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	-10	5	-0.08	220414700	17339	43.93	12730	12930	12650	16530	8910	12720	12712.08	2.53	0	-6828	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	706	11.89	0.91	12	0.31	1069.00	13924.00	13210	20240403	-3.79	8060	20231020	57.69	13210	-3.79	20240403	9160	38.76	20240104	13210	-3.79	20240403	8060	57.69	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
100	20240412	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12660	-60	5	-0.47	179929490	14156	35.86	12730	12930	12650	16530	8910	12720	12710.48	2.53	0	-3861	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	703	11.84	0.91	12	0.25	1069.00	13924.00	13210	20240403	-4.16	8060	20231020	57.07	13210	-4.16	20240403	9160	38.21	20240104	13210	-4.16	20240403	8060	57.07	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
101	20240412	131008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-30	5	-0.24	144894920	11389	28.85	12730	12930	12680	16530	8910	12720	12722.36	2.53	0	-2145	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	705	11.87	0.91	12	0.21	1069.00	13924.00	13210	20240403	-3.94	8060	20231020	57.44	13210	-3.94	20240403	9160	38.54	20240104	13210	-3.94	20240403	8060	57.44	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
102	20240412	121014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12770	50	2	0.39	128216970	10076	25.53	12730	12930	12680	16530	8910	12720	12724.99	2.53	0	-1728	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	709	11.95	0.92	12	0.18	1069.00	13924.00	13210	20240403	-3.33	8060	20231020	58.44	13210	-3.33	20240403	9160	39.41	20240104	13210	-3.33	20240403	8060	58.44	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
103	20240412	111014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12730	10	2	0.08	37962860	2978	7.54	12730	12930	12680	16530	8910	12720	12747.77	2.53	0	-717	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	707	11.91	0.91	12	0.05	1069.00	13924.00	13210	20240403	-3.63	8060	20231020	57.94	13210	-3.63	20240403	9160	38.97	20240104	13210	-3.63	20240403	8060	57.94	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
104	20240412	101015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12740	20	2	0.16	24756450	1941	4.92	12730	12930	12680	16530	8910	12720	12754.48	2.53	0	-658	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	708	11.92	0.91	12	0.03	1069.00	13924.00	13210	20240403	-3.56	8060	20231020	58.06	13210	-3.56	20240403	9160	39.08	20240104	13210	-3.56	20240403	8060	58.06	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
105	20240412	091016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	-10	5	-0.08	13550260	1060	2.69	12730	12930	12700	16530	8910	12720	12783.26	2.53	0	-551	13033	12876	12743	12586	12453	12865	12575	28	3810	500	8900	10	1	5555243	706	11.89	0.91	12	0.02	1069.00	13924.00	13210	20240403	-3.79	8060	20231020	57.69	13210	-3.79	20240403	9160	38.76	20240104	13210	-3.79	20240403	8060	57.69	20231020	1.70	N	318410	500	27 억		140284	N	N	0	N	00	N
106	20240411	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12720	0	3	0.00	500469710	39276	77.98	12720	12900	12610	16530	8910	12720	12743.60	2.35	0	9964	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	707	11.90	0.91	12	0.71	1069.00	13924.00	13210	20240403	-3.71	8060	20231020	57.82	13210	-3.71	20240403	9160	38.86	20240104	13210	-3.71	20240403	8060	57.82	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
107	20240411	151015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	30	2	0.24	394109440	30918	61.39	12720	12900	12610	16530	8910	12720	12746.93	2.35	0	8675	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	708	11.93	0.92	12	0.56	1069.00	13924.00	13210	20240403	-3.48	8060	20231020	58.19	13210	-3.48	20240403	9160	39.19	20240104	13210	-3.48	20240403	8060	58.19	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
108	20240411	141014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	30	2	0.24	316789290	24864	49.37	12720	12900	12610	16530	8910	12720	12740.88	2.35	0	6550	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	708	11.93	0.92	12	0.45	1069.00	13924.00	13210	20240403	-3.48	8060	20231020	58.19	13210	-3.48	20240403	9160	39.19	20240104	13210	-3.48	20240403	8060	58.19	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
109	20240411	131000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12770	50	2	0.39	258693270	20316	40.34	12720	12900	12610	16530	8910	12720	12733.47	2.35	0	4134	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	709	11.95	0.92	12	0.37	1069.00	13924.00	13210	20240403	-3.33	8060	20231020	58.44	13210	-3.33	20240403	9160	39.41	20240104	13210	-3.33	20240403	8060	58.44	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
110	20240411	121015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-20	5	-0.16	200595470	15756	31.28	12720	12900	12610	16530	8910	12720	12731.37	2.35	0	1400	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	706	11.88	0.91	12	0.28	1069.00	13924.00	13210	20240403	-3.86	8060	20231020	57.57	13210	-3.86	20240403	9160	38.65	20240104	13210	-3.86	20240403	8060	57.57	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
111	20240411	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12770	50	2	0.39	118904520	9326	18.52	12720	12900	12610	16530	8910	12720	12749.79	2.35	0	1129	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	709	11.95	0.92	12	0.17	1069.00	13924.00	13210	20240403	-3.33	8060	20231020	58.44	13210	-3.33	20240403	9160	39.41	20240104	13210	-3.33	20240403	8060	58.44	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
112	20240411	101011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12780	60	2	0.47	73341800	5754	11.42	12720	12900	12610	16530	8910	12720	12746.23	2.35	0	183	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	710	11.96	0.92	12	0.10	1069.00	13924.00	13210	20240403	-3.26	8060	20231020	58.56	13210	-3.26	20240403	9160	39.52	20240104	13210	-3.26	20240403	8060	58.56	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
113	20240411	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12790	70	2	0.55	41102860	3219	6.39	12720	12900	12610	16530	8910	12720	12768.83	2.35	0	205	12900	12810	12660	12570	12420	12855	12615	28	3810	500	8900	10	1	5555243	711	11.96	0.92	12	0.06	1069.00	13924.00	13210	20240403	-3.18	8060	20231020	58.68	13210	-3.18	20240403	9160	39.63	20240104	13210	-3.18	20240403	8060	58.68	20231020	1.54	N	318410	500	27 억		130316	N	N	0	N	00	N
114	20240409	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12720	120	2	0.95	638194470	50364	172.01	12510	12750	12510	16380	8820	12600	12670.61	2.31	0	2835	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	707	11.90	0.91	12	0.91	1069.00	13924.00	13210	20240403	-3.71	8060	20231020	57.82	13210	-3.71	20240403	9160	38.86	20240104	13210	-3.71	20240403	8060	57.82	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
115	20240409	150959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	110	2	0.87	512084420	40445	138.13	12510	12750	12510	16380	8820	12600	12661.25	2.31	0	2402	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	706	11.89	0.91	12	0.73	1069.00	13924.00	13210	20240403	-3.79	8060	20231020	57.69	13210	-3.79	20240403	9160	38.76	20240104	13210	-3.79	20240403	8060	57.69	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
116	20240409	141004	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12670	70	2	0.56	471643890	37252	127.23	12510	12750	12510	16380	8820	12600	12660.90	2.31	0	961	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	704	11.85	0.91	12	0.67	1069.00	13924.00	13210	20240403	-4.09	8060	20231020	57.20	13210	-4.09	20240403	9160	38.32	20240104	13210	-4.09	20240403	8060	57.20	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
117	20240409	130956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12670	70	2	0.56	429757880	33944	115.93	12510	12750	12510	16380	8820	12600	12660.79	2.31	0	2335	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	704	11.85	0.91	12	0.61	1069.00	13924.00	13210	20240403	-4.09	8060	20231020	57.20	13210	-4.09	20240403	9160	38.32	20240104	13210	-4.09	20240403	8060	57.20	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
118	20240409	121001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12620	20	2	0.16	259993700	20564	70.23	12510	12750	12510	16380	8820	12600	12643.15	2.31	0	1645	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	701	11.81	0.91	12	0.37	1069.00	13924.00	13210	20240403	-4.47	8060	20231020	56.58	13210	-4.47	20240403	9160	37.77	20240104	13210	-4.47	20240403	8060	56.58	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
119	20240409	110958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12670	70	2	0.56	206714750	16357	55.86	12510	12750	12510	16380	8820	12600	12637.69	2.31	0	3198	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	704	11.85	0.91	12	0.29	1069.00	13924.00	13210	20240403	-4.09	8060	20231020	57.20	13210	-4.09	20240403	9160	38.32	20240104	13210	-4.09	20240403	8060	57.20	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
120	20240409	100952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12710	110	2	0.87	187740080	14861	50.75	12510	12750	12510	16380	8820	12600	12633.07	2.31	0	3368	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	706	11.89	0.91	12	0.27	1069.00	13924.00	13210	20240403	-3.79	8060	20231020	57.69	13210	-3.79	20240403	9160	38.76	20240104	13210	-3.79	20240403	8060	57.69	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
121	20240409	091011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12750	150	2	1.19	24849120	1963	6.70	12510	12750	12510	16380	8820	12600	12658.75	2.31	0	572	12866	12732	12636	12502	12406	12685	12455	28	3780	500	8820	10	1	5555243	708	11.93	0.92	12	0.04	1069.00	13924.00	13210	20240403	-3.48	8060	20231020	58.19	13210	-3.48	20240403	9160	39.19	20240104	13210	-3.48	20240403	8060	58.19	20231020	1.70	N	318410	500	27 억		128157	N	N	0	N	00	N
122	20240408	160952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12600	-100	5	-0.79	368869700	29276	38.72	12700	12770	12540	16510	8890	12700	12599.70	2.30	0	756	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	700	11.79	0.90	12	0.53	1069.00	13924.00	13210	20240403	-4.62	8060	20231020	56.33	13210	-4.62	20240403	9160	37.55	20240104	13210	-4.62	20240403	8060	56.33	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
123	20240408	151000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12600	-100	5	-0.79	296457010	23529	31.12	12700	12770	12540	16510	8890	12700	12599.64	2.30	0	312	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	700	11.79	0.90	12	0.42	1069.00	13924.00	13210	20240403	-4.62	8060	20231020	56.33	13210	-4.62	20240403	9160	37.55	20240104	13210	-4.62	20240403	8060	56.33	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
124	20240408	140958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12600	-100	5	-0.79	267666380	21244	28.10	12700	12770	12540	16510	8890	12700	12599.62	2.30	0	589	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	700	11.79	0.90	12	0.38	1069.00	13924.00	13210	20240403	-4.62	8060	20231020	56.33	13210	-4.62	20240403	9160	37.55	20240104	13210	-4.62	20240403	8060	56.33	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
125	20240408	130952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-90	5	-0.71	224535740	17826	23.58	12700	12770	12540	16510	8890	12700	12595.97	2.30	0	851	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	701	11.80	0.91	12	0.32	1069.00	13924.00	13210	20240403	-4.54	8060	20231020	56.45	13210	-4.54	20240403	9160	37.66	20240104	13210	-4.54	20240403	8060	56.45	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
126	20240408	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12550	-150	5	-1.18	206346160	16379	21.66	12700	12770	12540	16510	8890	12700	12598.21	2.30	0	544	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	697	11.74	0.90	12	0.29	1069.00	13924.00	13210	20240403	-5.00	8060	20231020	55.71	13210	-5.00	20240403	9160	37.01	20240104	13210	-5.00	20240403	8060	55.71	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
127	20240408	111002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12570	-130	5	-1.02	174810420	13867	18.34	12700	12770	12540	16510	8890	12700	12606.22	2.30	0	350	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	698	11.76	0.90	12	0.25	1069.00	13924.00	13210	20240403	-4.84	8060	20231020	55.96	13210	-4.84	20240403	9160	37.23	20240104	13210	-4.84	20240403	8060	55.96	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
128	20240408	100949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12550	-150	5	-1.18	135078980	10725	14.18	12700	12770	12540	16510	8890	12700	12594.78	2.30	0	-494	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	697	11.74	0.90	12	0.19	1069.00	13924.00	13210	20240403	-5.00	8060	20231020	55.71	13210	-5.00	20240403	9160	37.01	20240104	13210	-5.00	20240403	8060	55.71	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
129	20240408	091000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12670	-30	5	-0.24	745730	59	0.08	12700	12700	12580	16510	8890	12700	12639.49	2.30	0	-40	13126	12912	12736	12522	12346	12895	12505	28	3810	500	8890	10	1	5555243	704	11.85	0.91	12	0.00	1069.00	13924.00	13210	20240403	-4.09	8060	20231020	57.20	13210	-4.09	20240403	9160	38.32	20240104	13210	-4.09	20240403	8060	57.20	20231020	1.65	N	318410	500	27 억		127516	N	N	0	N	00	N
130	20240405	160955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	0	3	0.00	956914000	75608	186.41	12700	12950	12560	16510	8890	12700	12653.66	2.01	0	14642	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	706	11.88	0.91	12	1.36	1069.00	13924.00	13210	20240403	-3.86	8060	20231020	57.57	13210	-3.86	20240403	9160	38.65	20240104	13210	-3.86	20240403	8060	57.57	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
131	20240405	150952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-10	5	-0.08	863955020	68290	168.37	12700	12950	12560	16510	8890	12700	12651.27	2.01	0	14837	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	705	11.87	0.91	12	1.23	1069.00	13924.00	13210	20240403	-3.94	8060	20231020	57.44	13210	-3.94	20240403	9160	38.54	20240104	13210	-3.94	20240403	8060	57.44	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
132	20240405	140950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	0	3	0.00	772088650	61068	150.57	12700	12950	12560	16510	8890	12700	12643.10	2.01	0	12422	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	706	11.88	0.91	12	1.10	1069.00	13924.00	13210	20240403	-3.86	8060	20231020	57.57	13210	-3.86	20240403	9160	38.65	20240104	13210	-3.86	20240403	8060	57.57	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
133	20240405	130946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12690	-10	5	-0.08	380737210	30103	74.22	12700	12950	12580	16510	8890	12700	12647.82	2.01	0	5103	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	705	11.87	0.91	12	0.54	1069.00	13924.00	13210	20240403	-3.94	8060	20231020	57.44	13210	-3.94	20240403	9160	38.54	20240104	13210	-3.94	20240403	8060	57.44	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
134	20240405	120950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12620	-80	5	-0.63	293412140	23229	57.27	12700	12950	12580	16510	8890	12700	12631.29	2.01	0	1618	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	701	11.81	0.91	12	0.42	1069.00	13924.00	13210	20240403	-4.47	8060	20231020	56.58	13210	-4.47	20240403	9160	37.77	20240104	13210	-4.47	20240403	8060	56.58	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
135	20240405	110958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12680	-20	5	-0.16	183746010	14536	35.84	12700	12950	12580	16510	8890	12700	12640.75	2.01	0	1276	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	704	11.86	0.91	12	0.26	1069.00	13924.00	13210	20240403	-4.01	8060	20231020	57.32	13210	-4.01	20240403	9160	38.43	20240104	13210	-4.01	20240403	8060	57.32	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
136	20240405	100830	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12610	-90	5	-0.71	92394970	7295	17.99	12700	12950	12590	16510	8890	12700	12665.52	2.01	0	927	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	701	11.80	0.91	12	0.13	1069.00	13924.00	13210	20240403	-4.54	8060	20231020	56.45	13210	-4.54	20240403	9160	37.66	20240104	13210	-4.54	20240403	8060	56.45	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
137	20240405	090939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	0	3	0.00	13004570	1024	2.52	12700	12700	12630	16510	8890	12700	12699.78	2.01	0	129	13093	12896	12783	12586	12473	12840	12530	28	3810	500	8890	10	1	5555243	706	11.88	0.91	12	0.02	1069.00	13924.00	13210	20240403	-3.86	8060	20231020	57.57	13210	-3.86	20240403	9160	38.65	20240104	13210	-3.86	20240403	8060	57.57	20231020	1.73	N	318410	500	27 억		111905	N	N	0	N	00	N
138	20240404	160936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12700	-270	5	-2.08	520854340	40558	31.31	12970	12980	12670	16860	9080	12970	12842.35	2.21	0	-11081	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	706	11.88	0.91	12	0.73	1069.00	13924.00	13210	20240403	-3.86	8060	20231020	57.57	13210	-3.86	20240403	9160	38.65	20240104	13210	-3.86	20240403	8060	57.57	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
139	20240404	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12740	-230	5	-1.77	487824460	37959	29.30	12970	12980	12670	16860	9080	12970	12851.35	2.21	0	-10423	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	708	11.92	0.91	12	0.68	1069.00	13924.00	13210	20240403	-3.56	8060	20231020	58.06	13210	-3.56	20240403	9160	39.08	20240104	13210	-3.56	20240403	8060	58.06	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
140	20240404	140941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12820	-150	5	-1.16	372603370	28911	22.32	12970	12980	12770	16860	9080	12970	12887.94	2.21	0	-8143	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	712	11.99	0.92	12	0.52	1069.00	13924.00	13210	20240403	-2.95	8060	20231020	59.06	13210	-2.95	20240403	9160	39.96	20240104	13210	-2.95	20240403	8060	59.06	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
141	20240404	130929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12860	-110	5	-0.85	266787900	20662	15.95	12970	12980	12770	16860	9080	12970	12912.01	2.21	0	-8250	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	714	12.03	0.92	12	0.37	1069.00	13924.00	13210	20240403	-2.65	8060	20231020	59.55	13210	-2.65	20240403	9160	40.39	20240104	13210	-2.65	20240403	8060	59.55	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
142	20240404	120935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12950	-20	5	-0.15	229220990	17747	13.70	12970	12980	12770	16860	9080	12970	12916.04	2.21	0	-7067	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	719	12.11	0.93	12	0.32	1069.00	13924.00	13210	20240403	-1.97	8060	20231020	60.67	13210	-1.97	20240403	9160	41.38	20240104	13210	-1.97	20240403	8060	60.67	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
143	20240404	110938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12900	-70	5	-0.54	209212900	16196	12.50	12970	12980	12770	16860	9080	12970	12917.57	2.21	0	-6495	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	717	12.07	0.93	12	0.29	1069.00	13924.00	13210	20240403	-2.35	8060	20231020	60.05	13210	-2.35	20240403	9160	40.83	20240104	13210	-2.35	20240403	8060	60.05	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
144	20240404	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12880	-90	5	-0.69	176852400	13685	10.56	12970	12980	12770	16860	9080	12970	12923.08	2.21	0	-5680	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	716	12.05	0.93	12	0.25	1069.00	13924.00	13210	20240403	-2.50	8060	20231020	59.80	13210	-2.50	20240403	9160	40.61	20240104	13210	-2.50	20240403	8060	59.80	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
145	20240404	090938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12890	-80	5	-0.62	18034520	1400	1.08	12970	12970	12770	16860	9080	12970	12881.80	2.21	0	-408	13690	13330	12850	12490	12010	13510	12670	28	3890	500	9070	10	1	5555243	716	12.06	0.93	12	0.03	1069.00	13924.00	13210	20240403	-2.42	8060	20231020	59.93	13210	-2.42	20240403	9160	40.72	20240104	13210	-2.42	20240403	8060	59.93	20231020	2.01	N	318410	500	27 억		122715	N	N	0	N	00	N
146	20240403	160933	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12970	200	2	1.57	1680893000	129535	147.36	12770	13210	12370	16600	8940	12770	12976.37	1.98	0	12228	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	721	12.13	0.93	12	2.33	1069.00	13924.00	13210	20240403	-1.82	8060	20231020	60.92	13210	-1.82	20240403	9160	41.59	20240104	13210	-1.82	20240403	8060	60.92	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
147	20240403	150933	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12970	200	2	1.57	1644523530	126729	144.17	12770	13210	12370	16600	8940	12770	12976.69	1.98	0	12294	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	721	12.13	0.93	12	2.28	1069.00	13924.00	13210	20240403	-1.82	8060	20231020	60.92	13210	-1.82	20240403	9160	41.59	20240104	13210	-1.82	20240403	8060	60.92	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
148	20240403	140923	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12620	-150	5	-1.17	1333569170	102555	116.67	12770	13210	12370	16600	8940	12770	13003.45	1.98	0	6492	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	701	11.81	0.91	12	1.85	1069.00	13924.00	13210	20240403	-4.47	8060	20231020	56.58	13210	-4.47	20240403	9160	37.77	20240104	13210	-4.47	20240403	8060	56.58	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
149	20240403	130929	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12810	40	2	0.31	1138052190	87076	99.06	12770	13210	12640	16600	8940	12770	13069.64	1.98	0	8991	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	712	11.98	0.92	12	1.57	1069.00	13924.00	13210	20240403	-3.03	8060	20231020	58.93	13210	-3.03	20240403	9160	39.85	20240104	13210	-3.03	20240403	8060	58.93	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
150	20240403	120923	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13190	420	2	3.29	919989620	70318	79.99	12770	13210	12640	16600	8940	12770	13083.27	1.98	0	12169	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	733	12.34	0.95	12	1.27	1069.00	13924.00	13210	20240403	-0.15	8060	20231020	63.65	13210	-0.15	20240403	9160	44.00	20240104	13210	-0.15	20240403	8060	63.65	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
151	20240403	110929	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13140	370	2	2.90	768294550	58781	66.87	12770	13210	12640	16600	8940	12770	13070.46	1.98	0	5382	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	730	12.29	0.94	12	1.06	1069.00	13924.00	13210	20240403	-0.53	8060	20231020	63.03	13210	-0.53	20240403	9160	43.45	20240104	13210	-0.53	20240403	8060	63.03	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
152	20240403	100928	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13100	330	2	2.58	560084300	42906	48.81	12770	13160	12640	16600	8940	12770	13053.75	1.98	0	-1673	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	728	12.25	0.94	12	0.77	1069.00	13924.00	13160	20240403	-0.46	8060	20231020	62.53	13160	-0.46	20240403	9160	43.01	20240104	13160	-0.46	20240403	8060	62.53	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
153	20240403	090931	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	13100	330	2	2.58	159556870	12309	14.00	12770	13100	12640	16600	8940	12770	12962.62	1.98	0	1336	13163	12966	12573	12376	11983	13065	12475	28	3830	500	8930	10	1	5555243	728	12.25	0.94	12	0.22	1069.00	13924.00	13100	20240403	0.00	8060	20231020	62.53	13100	0.00	20240403	9160	43.01	20240104	13100	0.00	20240403	8060	62.53	20231020	2.04	N	318410	500	27 억		109790	N	N	0	N	00	N
154	20240402	160915	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12770	430	2	3.48	1106215220	87882	293.46	12350	12770	12180	16040	8640	12340	12587.35	1.84	0	7939	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	709	11.95	0.92	12	1.58	1069.00	13924.00	12770	20240402	0.00	8060	20231020	58.44	12770	0.00	20240402	9160	39.41	20240104	12770	0.00	20240402	8060	58.44	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
155	20240402	150923	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12690	350	2	2.84	1009830860	80315	268.19	12350	12770	12180	16040	8640	12340	12573.38	1.84	0	5055	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	705	11.87	0.91	12	1.45	1069.00	13924.00	12770	20240402	-0.63	8060	20231020	57.44	12770	-0.63	20240402	9160	38.54	20240104	12770	-0.63	20240402	8060	57.44	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
156	20240402	140926	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12600	260	2	2.11	968792640	77061	257.32	12350	12770	12180	16040	8640	12340	12571.76	1.84	0	4656	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	700	11.79	0.90	12	1.39	1069.00	13924.00	12770	20240402	-1.33	8060	20231020	56.33	12770	-1.33	20240402	9160	37.55	20240104	12770	-1.33	20240402	8060	56.33	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
157	20240402	130912	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12680	340	2	2.76	882700780	70244	234.56	12350	12770	12180	16040	8640	12340	12566.21	1.84	0	7327	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	704	11.86	0.91	12	1.26	1069.00	13924.00	12770	20240402	-0.70	8060	20231020	57.32	12770	-0.70	20240402	9160	38.43	20240104	12770	-0.70	20240402	8060	57.32	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
158	20240402	120911	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12710	370	2	3.00	723945570	57747	192.83	12350	12720	12180	16040	8640	12340	12536.51	1.84	0	4937	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	706	11.89	0.91	12	1.04	1069.00	13924.00	12720	20240402	-0.08	8060	20231020	57.69	12720	-0.08	20240402	9160	38.76	20240104	12720	-0.08	20240402	8060	57.69	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
159	20240402	110913	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12470	130	2	1.05	302626500	24451	81.65	12350	12520	12180	16040	8640	12340	12376.86	1.84	0	2911	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	693	11.67	0.90	12	0.44	1069.00	13924.00	12520	20240402	-0.40	8060	20231020	54.71	12520	-0.40	20240402	9160	36.14	20240104	12520	-0.40	20240402	8060	54.71	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
160	20240402	100916	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12440	100	2	0.81	170374530	13849	46.25	12350	12450	12180	16040	8640	12340	12302.30	1.84	0	62	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	691	11.64	0.89	12	0.25	1069.00	13924.00	12450	20240402	-0.08	8060	20231020	54.34	12450	-0.08	20240402	9160	35.81	20240104	12450	-0.08	20240402	8060	54.34	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
161	20240402	090913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12210	-130	5	-1.05	26669100	2168	7.24	12350	12350	12210	16040	8640	12340	12301.25	1.84	0	-1368	12540	12440	12340	12240	12140	12490	12290	28	3700	500	8630	10	1	5555243	678	11.42	0.88	12	0.04	1069.00	13924.00	12440	20240401	-1.85	8060	20231020	51.49	12440	-1.85	20240401	9160	33.30	20240104	12440	-1.85	20240401	8060	51.49	20231020	2.07	N	318410	500	27 억		102486	N	N	0	N	00	N
162	20240401	160913	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12340	100	2	0.82	367615040	29947	69.97	12250	12440	12240	15910	8570	12240	12275.29	1.80	0	2345	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	686	11.54	0.89	12	0.54	1069.00	13924.00	12440	20240401	-0.80	8060	20231020	53.10	12440	-0.80	20240401	9160	34.72	20240104	12440	-0.80	20240401	8060	53.10	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
163	20240401	150914	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12300	60	2	0.49	346761410	28249	66.00	12250	12440	12240	15910	8570	12240	12275.19	1.80	0	2677	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	683	11.51	0.88	12	0.51	1069.00	13924.00	12440	20240401	-1.13	8060	20231020	52.61	12440	-1.13	20240401	9160	34.28	20240104	12440	-1.13	20240401	8060	52.61	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
164	20240401	140909	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12300	60	2	0.49	322146540	26244	61.32	12250	12440	12240	15910	8570	12240	12275.07	1.80	0	1705	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	683	11.51	0.88	12	0.47	1069.00	13924.00	12440	20240401	-1.13	8060	20231020	52.61	12440	-1.13	20240401	9160	34.28	20240104	12440	-1.13	20240401	8060	52.61	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
165	20240401	130906	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12290	50	2	0.41	272105200	22177	51.82	12250	12440	12240	15910	8570	12240	12269.71	1.80	0	-1202	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	683	11.50	0.88	12	0.40	1069.00	13924.00	12440	20240401	-1.21	8060	20231020	52.48	12440	-1.21	20240401	9160	34.17	20240104	12440	-1.21	20240401	8060	52.48	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
166	20240401	120914	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12260	20	2	0.16	155457640	12651	29.56	12250	12440	12240	15910	8570	12240	12288.20	1.80	0	-2041	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	681	11.47	0.88	12	0.23	1069.00	13924.00	12440	20240401	-1.45	8060	20231020	52.11	12440	-1.45	20240401	9160	33.84	20240104	12440	-1.45	20240401	8060	52.11	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
167	20240401	110912	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12340	100	2	0.82	69230520	5610	13.11	12250	12440	12250	15910	8570	12240	12340.72	1.80	0	-1195	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	686	11.54	0.89	12	0.10	1069.00	13924.00	12440	20240401	-0.80	8060	20231020	53.10	12440	-0.80	20240401	9160	34.72	20240104	12440	-0.80	20240401	8060	53.10	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
168	20240401	100909	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12330	90	2	0.74	56886020	4607	10.76	12250	12440	12250	15910	8570	12240	12347.95	1.80	0	-983	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	685	11.53	0.89	12	0.08	1069.00	13924.00	12440	20240401	-0.88	8060	20231020	52.98	12440	-0.88	20240401	9160	34.61	20240104	12440	-0.88	20240401	8060	52.98	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N
169	20240401	090908	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12360	120	2	0.98	20959920	1693	3.96	12250	12440	12250	15910	8570	12240	12381.09	1.80	0	-253	12480	12360	12180	12060	11880	12420	12120	28	3670	500	8560	10	1	5555243	687	11.56	0.89	12	0.03	1069.00	13924.00	12440	20240401	-0.64	8060	20231020	53.35	12440	-0.64	20240401	9160	34.93	20240104	12440	-0.64	20240401	8060	53.35	20231020	2.08	N	318410	500	27 억		100226	N	N	0	N	00	N