KissMeData/003800/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	160154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	23683500	901	58.85	26300	26500	26150	34150	18450	26300	26285.79	2.29	0	-197	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
3	20240430	150154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	14784450	562	36.71	26300	26500	26150	34150	18450	26300	26306.85	2.29	0	33	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
4	20240430	140153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	14390850	547	35.73	26300	26500	26150	34150	18450	26300	26308.68	2.29	0	44	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
5	20240430	130154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	9570000	363	23.71	26300	26500	26200	34150	18450	26300	26363.64	2.29	0	-13	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
6	20240430	120154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	50	2	0.19	7151600	271	17.70	26300	26500	26200	34150	18450	26300	26389.67	2.29	0	-43	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2922	5.68	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
7	20240430	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	7072650	268	17.50	26300	26500	26200	34150	18450	26300	26390.49	2.29	0	-42	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
8	20240430	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	150	2	0.57	4228450	160	10.45	26300	26500	26300	34150	18450	26300	26427.81	2.29	0	-15	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
9	20240430	090158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	26300	1	0.07	26300	26300	26300	34150	18450	26300	26300.00	2.29	0	0	26633	26466	26283	26116	25933	26375	26025	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254299	N	N	0	N	00	N
10	20240429	160153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	40202950	1531	64.49	26450	26450	26100	34250	18450	26350	26259.27	2.29	0	-202	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
11	20240429	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	35180300	1340	56.44	26450	26450	26100	34250	18450	26350	26253.96	2.29	0	-105	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
12	20240429	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	35101400	1337	56.32	26450	26450	26100	34250	18450	26350	26253.85	2.29	0	-102	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
13	20240429	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	29478600	1123	47.30	26450	26450	26100	34250	18450	26350	26249.87	2.29	0	-49	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
14	20240429	120153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	-50	5	-0.19	26143750	996	41.95	26450	26450	26100	34250	18450	26350	26248.74	2.29	0	-97	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2917	5.67	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
15	20240429	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-100	5	-0.38	23567250	898	37.83	26450	26450	26100	34250	18450	26350	26244.15	2.29	0	-17	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
16	20240429	100153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	0	3	0.00	18159750	692	29.15	26450	26450	26100	34250	18450	26350	26242.41	2.29	0	124	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2922	5.68	0.45	12	0.01	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
17	20240429	090153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26450	100	2	0.38	26450	1	0.04	26450	26450	26450	34250	18450	26350	26450.00	2.29	0	0	26750	26550	26300	26100	25850	26650	26200	111	7900	1000	18970	50	1	11090000	2933	5.70	0.45	12	0.00	4637.00	59160.00	39100	20230627	-32.35	24100	20231004	9.75	27450	-3.64	20240214	25200	4.96	20240129	39100	-32.35	20230627	24100	9.75	20231004	0.09	N	003800	1000	110 억		254501	N	N	0	N	00	N
18	20240426	160152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	150	2	0.57	62329200	2374	150.25	26200	26500	26050	34050	18350	26200	26254.93	2.30	0	-346	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2922	5.68	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
19	20240426	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26350	150	2	0.57	60593500	2308	146.08	26200	26500	26050	34050	18350	26200	26253.68	2.30	0	-344	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2922	5.68	0.45	12	0.02	4637.00	59160.00	39100	20230627	-32.61	24100	20231004	9.34	27450	-4.01	20240214	25200	4.56	20240129	39100	-32.61	20230627	24100	9.34	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
20	20240426	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	100	2	0.38	58224150	2218	140.38	26200	26500	26050	34050	18350	26200	26250.74	2.30	0	-322	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
21	20240426	130152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	100	2	0.38	53221050	2028	128.35	26200	26500	26050	34050	18350	26200	26243.12	2.30	0	-302	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
22	20240426	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	100	2	0.38	50696250	1932	122.28	26200	26500	26050	34050	18350	26200	26240.30	2.30	0	-291	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2917	5.67	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
23	20240426	110153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	16945750	646	40.89	26200	26300	26050	34050	18350	26200	26231.81	2.30	0	-160	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2911	5.66	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
24	20240426	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	50	2	0.19	10895000	415	26.27	26200	26300	26200	34050	18350	26200	26253.01	2.30	0	-201	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
25	20240426	090153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	524100	20	1.27	26200	26300	26200	34050	18350	26200	26205.00	2.30	0	-8	26433	26316	26183	26066	25933	26250	26000	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254844	N	N	0	N	00	N
26	20240425	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	41334800	1580	29.78	26250	26300	26050	34150	18450	26300	26161.27	2.30	0	2	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
27	20240425	150153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	38479300	1471	27.72	26250	26300	26050	34150	18450	26300	26158.60	2.30	0	-11	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
28	20240425	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	27366300	1045	19.69	26250	26300	26050	34150	18450	26300	26187.85	2.30	0	-122	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.01	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
29	20240425	130153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	-100	5	-0.38	7934850	303	5.71	26250	26300	26050	34150	18450	26300	26187.62	2.30	0	1	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
30	20240425	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	5086400	194	3.66	26250	26300	26050	34150	18450	26300	26218.56	2.30	0	-7	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
31	20240425	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	3021950	115	2.17	26250	26300	26050	34150	18450	26300	26277.83	2.30	0	-14	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
32	20240425	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	0	3	0.00	2313150	88	1.66	26250	26300	26050	34150	18450	26300	26285.80	2.30	0	6	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
33	20240425	090152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	-50	5	-0.19	315000	12	0.23	26250	26250	26250	34150	18450	26300	26250.00	2.30	0	-6	26866	26582	26166	25882	25466	26725	26025	111	7850	1000	18930	50	1	11090000	2911	5.66	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		254828	N	N	0	N	00	N
34	20240424	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	550	2	2.14	138951900	5306	322.16	25800	26450	25750	33450	18050	25750	26187.52	2.30	0	-707	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2917	5.67	0.44	12	0.05	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
35	20240424	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26250	500	2	1.94	136748200	5222	317.06	25800	26450	25750	33450	18050	25750	26186.94	2.30	0	-715	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2911	5.66	0.44	12	0.05	4637.00	59160.00	39100	20230627	-32.86	24100	20231004	8.92	27450	-4.37	20240214	25200	4.17	20240129	39100	-32.86	20230627	24100	8.92	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
36	20240424	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	550	2	2.14	126625750	4837	293.69	25800	26450	25750	33450	18050	25750	26178.57	2.30	0	-569	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2917	5.67	0.44	12	0.04	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
37	20240424	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	550	2	2.14	117237700	4480	272.01	25800	26450	25750	33450	18050	25750	26169.13	2.30	0	-514	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2917	5.67	0.44	12	0.04	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
38	20240424	120152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	450	2	1.75	55165000	2115	128.42	25800	26450	25750	33450	18050	25750	26082.74	2.30	0	-296	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2906	5.65	0.44	12	0.02	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
39	20240424	110152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	200	2	0.78	26037050	1001	60.78	25800	26450	25750	33450	18050	25750	26011.04	2.30	0	-282	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
40	20240424	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	250	2	0.97	15530800	597	36.25	25800	26450	25750	33450	18050	25750	26014.74	2.30	0	-128	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
41	20240424	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	50	2	0.19	851400	33	2.00	25800	25800	25800	33450	18050	25750	25800.00	2.30	0	-7	26083	25916	25783	25616	25483	25850	25550	111	7700	1000	18540	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.09	N	003800	1000	110 억		255549	N	N	0	N	00	N
42	20240423	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	42411200	1647	228.43	25900	25950	25650	33500	18100	25800	25750.58	2.31	0	-220	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2856	5.55	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
43	20240423	150150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	34090250	1324	183.63	25900	25950	25650	33500	18100	25800	25747.92	2.31	0	-37	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
44	20240423	140152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	20523550	798	110.68	25900	25950	25650	33500	18100	25800	25718.73	2.31	0	-16	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2856	5.55	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
45	20240423	130151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-100	5	-0.39	15331700	596	82.66	25900	25950	25650	33500	18100	25800	25724.33	2.31	0	-59	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
46	20240423	120151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-50	5	-0.19	12758300	496	68.79	25900	25950	25650	33500	18100	25800	25722.38	2.31	0	-77	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2856	5.55	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
47	20240423	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	6020600	234	32.45	25900	25950	25650	33500	18100	25800	25729.06	2.31	0	-126	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
48	20240423	100152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	0	3	0.00	1675800	65	9.02	25900	25950	25650	33500	18100	25800	25781.54	2.31	0	0	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
49	20240423	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	100	2	0.39	25900	1	0.14	25900	25900	25900	33500	18100	25800	25900.00	2.31	0	0	26100	25950	25800	25650	25500	26025	25725	111	7700	1000	18570	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.09	N	003800	1000	110 억		255769	N	N	0	N	00	N
50	20240422	160151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	100	2	0.39	18531550	721	81.84	25700	25950	25650	33400	18000	25700	25702.57	2.31	0	-235	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2861	5.56	0.44	12	0.01	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
51	20240422	150151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	200	2	0.78	14306300	557	63.22	25700	25950	25650	33400	18000	25700	25684.56	2.31	0	-106	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
52	20240422	140151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	50	2	0.19	3938100	153	17.37	25700	25900	25650	33400	18000	25700	25739.22	2.31	0	-75	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2856	5.55	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
53	20240422	130150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	3835000	149	16.91	25700	25900	25650	33400	18000	25700	25738.26	2.31	0	-74	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
54	20240422	120150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	3473000	135	15.32	25700	25900	25650	33400	18000	25700	25725.93	2.31	0	-60	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
55	20240422	110151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	200	2	0.78	3084950	120	13.62	25700	25900	25650	33400	18000	25700	25707.92	2.31	0	-50	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
56	20240422	100151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	50	2	0.19	875250	34	3.86	25700	25900	25650	33400	18000	25700	25742.65	2.31	0	-7	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2856	5.55	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
57	20240422	090151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	128500	5	0.57	25700	25700	25700	33400	18000	25700	25700.00	2.31	0	-1	26300	26000	25650	25350	25000	26150	25500	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256004	N	N	0	N	00	N
58	20240419	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	22584050	881	37.02	25650	25950	25300	33650	18150	25900	25634.56	2.31	0	-552	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
59	20240419	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	17829450	696	29.24	25650	25950	25300	33650	18150	25900	25617.03	2.31	0	-452	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
60	20240419	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	17032850	665	27.94	25650	25950	25300	33650	18150	25900	25613.31	2.31	0	-452	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
61	20240419	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	17032850	665	27.94	25650	25950	25300	33650	18150	25900	25613.31	2.31	0	-452	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
62	20240419	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-250	5	-0.97	16750350	654	27.48	25650	25950	25300	33650	18150	25900	25612.16	2.31	0	-445	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2845	5.53	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
63	20240419	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	50	2	0.19	13669000	534	22.44	25650	25950	25300	33650	18150	25900	25597.38	2.31	0	-402	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2878	5.60	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
64	20240419	100147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-250	5	-0.97	3325050	130	5.46	25650	25700	25300	33650	18150	25900	25577.31	2.31	0	-43	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
65	20240419	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-250	5	-0.97	230850	9	0.38	25650	25650	25650	33650	18150	25900	25650.00	2.31	0	0	26366	26132	25766	25532	25166	26250	25650	111	7750	1000	18640	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.09	N	003800	1000	110 억		256556	N	N	0	N	00	N
66	20240418	160146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	300	2	1.17	61671350	2380	274.19	25400	26000	25400	33250	17950	25600	25912.34	2.31	0	-941	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
67	20240418	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	350	2	1.37	61204350	2362	272.12	25400	26000	25400	33250	17950	25600	25912.09	2.31	0	-941	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2878	5.60	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
68	20240418	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	300	2	1.17	41529150	1603	184.68	25400	26000	25400	33250	17950	25600	25907.14	2.31	0	-564	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
69	20240418	130146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	300	2	1.17	34458550	1330	153.23	25400	26000	25400	33250	17950	25600	25908.68	2.31	0	-515	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
70	20240418	120146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	350	2	1.37	31033300	1198	138.02	25400	26000	25400	33250	17950	25600	25904.26	2.31	0	-488	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
71	20240418	110147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	200	2	0.78	6311600	245	28.23	25400	25800	25400	33250	17950	25600	25761.63	2.31	0	-127	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
72	20240418	100146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	100	2	0.39	3705800	144	16.59	25400	25750	25400	33250	17950	25600	25734.72	2.31	0	-41	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
73	20240418	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25400	-200	5	-0.78	50800	2	0.23	25400	25400	25400	33250	17950	25600	25400.00	2.31	0	0	25766	25682	25616	25532	25466	25650	25500	111	7650	1000	18430	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	39100	20230627	-35.04	24100	20231004	5.39	27450	-7.47	20240214	25200	0.79	20240129	39100	-35.04	20230627	24100	5.39	20231004	0.10	N	003800	1000	110 억		256497	N	N	0	N	00	N
74	20240417	160145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-50	5	-0.19	22188750	866	52.29	25650	25700	25550	33300	18000	25650	25622.11	2.32	0	-604	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2839	5.52	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.53	24100	20231004	6.22	27450	-6.74	20240214	25200	1.59	20240129	39100	-34.53	20230627	24100	6.22	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
75	20240417	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	50	2	0.19	10103400	394	23.79	25650	25700	25550	33300	18000	25650	25643.15	2.32	0	-173	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
76	20240417	140146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	50	2	0.19	7025500	274	16.55	25650	25700	25550	33300	18000	25650	25640.51	2.32	0	-166	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
77	20240417	130147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25550	-100	5	-0.39	6922950	270	16.30	25650	25700	25550	33300	18000	25650	25640.56	2.32	0	-164	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2833	5.51	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.65	24100	20231004	6.02	27450	-6.92	20240214	25200	1.39	20240129	39100	-34.65	20230627	24100	6.02	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
78	20240417	120145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	50	2	0.19	6897400	269	16.24	25650	25700	25550	33300	18000	25650	25640.89	2.32	0	-163	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
79	20240417	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	50	2	0.19	3926100	153	9.24	25650	25700	25550	33300	18000	25650	25660.78	2.32	0	-143	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
80	20240417	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	50	2	0.19	2795900	109	6.58	25650	25700	25650	33300	18000	25650	25650.46	2.32	0	-101	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
81	20240417	090146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	0	3	0.00	0	0	0.00	0	0	0	33300	18000	25650	0.00	2.32	0	0	25983	25816	25633	25466	25283	25725	25375	111	7650	1000	18460	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.10	N	003800	1000	110 억		257101	N	N	0	N	00	N
82	20240416	160147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-50	5	-0.19	42493700	1656	186.91	25700	25800	25450	33400	18000	25700	25660.45	2.32	0	-625	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2845	5.53	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
83	20240416	150146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	38330350	1494	168.62	25700	25800	25450	33400	18000	25700	25656.19	2.32	0	-582	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
84	20240416	140144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	26117400	1018	114.90	25700	25800	25450	33400	18000	25700	25655.60	2.32	0	-456	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
85	20240416	130145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	17921100	699	78.89	25700	25800	25450	33400	18000	25700	25638.20	2.32	0	-182	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
86	20240416	120148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-100	5	-0.39	15713000	613	69.19	25700	25800	25450	33400	18000	25700	25632.95	2.32	0	-132	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2839	5.52	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.53	24100	20231004	6.22	27450	-6.74	20240214	25200	1.59	20240129	39100	-34.53	20230627	24100	6.22	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
87	20240416	110146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	100	2	0.39	7417700	289	32.62	25700	25800	25650	33400	18000	25700	25666.78	2.32	0	-108	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2861	5.56	0.44	12	0.00	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
88	20240416	100145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-50	5	-0.19	2693300	105	11.85	25700	25700	25650	33400	18000	25700	25650.48	2.32	0	-50	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
89	20240416	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	25700	1	0.11	25700	25700	25700	33400	18000	25700	25700.00	2.32	0	0	26066	25882	25716	25532	25366	25800	25450	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		256926	N	N	0	N	00	N
90	20240415	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	22740050	886	38.77	25900	25900	25550	33400	18000	25700	25665.97	2.32	0	-585	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
91	20240415	150144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	20658700	805	35.23	25900	25900	25550	33400	18000	25700	25662.98	2.32	0	-535	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
92	20240415	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	20428000	796	34.84	25900	25900	25550	33400	18000	25700	25663.32	2.32	0	-529	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
93	20240415	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	16524200	644	28.18	25900	25900	25550	33400	18000	25700	25658.70	2.32	0	-377	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
94	20240415	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	0	3	0.00	16344300	637	27.88	25900	25900	25550	33400	18000	25700	25658.24	2.32	0	-370	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
95	20240415	110145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-50	5	-0.19	12746600	497	21.75	25900	25900	25550	33400	18000	25700	25647.08	2.32	0	-316	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2845	5.53	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
96	20240415	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-100	5	-0.39	5038400	196	8.58	25900	25900	25550	33400	18000	25700	25706.12	2.32	0	-94	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2839	5.52	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.53	24100	20231004	6.22	27450	-6.74	20240214	25200	1.59	20240129	39100	-34.53	20230627	24100	6.22	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
97	20240415	090145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	200	2	0.78	25900	1	0.04	25900	25900	25900	33400	18000	25700	25900.00	2.32	0	0	26066	25882	25666	25482	25266	25775	25375	111	7700	1000	18500	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		257511	N	N	0	N	00	N
98	20240412	160144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	58496200	2285	89.75	25800	25850	25450	33650	18150	25900	25600.09	2.33	0	-1070	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.02	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
99	20240412	150145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25650	-250	5	-0.97	53312600	2083	81.81	25800	25850	25450	33650	18150	25900	25594.14	2.33	0	-1023	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2845	5.53	0.43	12	0.02	4637.00	59160.00	39100	20230627	-34.40	24100	20231004	6.43	27450	-6.56	20240214	25200	1.79	20240129	39100	-34.40	20230627	24100	6.43	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
100	20240412	140145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25750	-150	5	-0.58	48579050	1899	74.59	25800	25850	25450	33650	18150	25900	25581.38	2.33	0	-839	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2856	5.55	0.44	12	0.02	4637.00	59160.00	39100	20230627	-34.14	24100	20231004	6.85	27450	-6.19	20240214	25200	2.18	20240129	39100	-34.14	20230627	24100	6.85	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
101	20240412	130144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-300	5	-1.16	47936000	1874	73.61	25800	25850	25450	33650	18150	25900	25579.51	2.33	0	-835	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2839	5.52	0.43	12	0.02	4637.00	59160.00	39100	20230627	-34.53	24100	20231004	6.22	27450	-6.74	20240214	25200	1.59	20240129	39100	-34.53	20230627	24100	6.22	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
102	20240412	120144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25600	-300	5	-1.16	45777600	1790	70.31	25800	25850	25450	33650	18150	25900	25574.08	2.33	0	-781	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2839	5.52	0.43	12	0.02	4637.00	59160.00	39100	20230627	-34.53	24100	20231004	6.22	27450	-6.74	20240214	25200	1.59	20240129	39100	-34.53	20230627	24100	6.22	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
103	20240412	110144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25500	-400	5	-1.54	44907000	1756	68.97	25800	25850	25450	33650	18150	25900	25573.46	2.33	0	-747	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2828	5.50	0.43	12	0.02	4637.00	59160.00	39100	20230627	-34.78	24100	20231004	5.81	27450	-7.10	20240214	25200	1.19	20240129	39100	-34.78	20230627	24100	5.81	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
104	20240412	100144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25700	-200	5	-0.77	3947550	153	6.01	25800	25850	25650	33650	18150	25900	25800.98	2.33	0	-90	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2850	5.54	0.43	12	0.00	4637.00	59160.00	39100	20230627	-34.27	24100	20231004	6.64	27450	-6.38	20240214	25200	1.98	20240129	39100	-34.27	20230627	24100	6.64	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
105	20240412	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	0	3	0.00	0	0	0.00	0	0	0	33650	18150	25900	0.00	2.33	0	0	26133	26016	25883	25766	25633	25950	25700	111	7750	1000	18640	50	1	11090000	2872	5.59	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		258581	N	N	0	N	00	N
106	20240411	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	65844400	2546	217.79	26000	26000	25750	33850	18250	26050	25861.90	2.35	0	-1677	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2872	5.59	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
107	20240411	150147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-250	5	-0.96	63904900	2471	211.38	26000	26000	25750	33850	18250	26050	25861.96	2.35	0	-1653	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2861	5.56	0.44	12	0.02	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
108	20240411	140148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-250	5	-0.96	56010350	2165	185.20	26000	26000	25800	33850	18250	26050	25870.83	2.35	0	-1649	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2861	5.56	0.44	12	0.02	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
109	20240411	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-100	5	-0.38	28992550	1118	95.64	26000	26000	25850	33850	18250	26050	25932.51	2.35	0	-846	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
110	20240411	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	27594250	1064	91.02	26000	26000	25900	33850	18250	26050	25934.45	2.35	0	-844	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
111	20240411	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-150	5	-0.58	27516550	1061	90.76	26000	26000	25900	33850	18250	26050	25934.54	2.35	0	-841	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
112	20240411	100143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	18943650	730	62.45	26000	26000	25900	33850	18250	26050	25950.21	2.35	0	-639	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
113	20240411	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-50	5	-0.19	1040000	40	3.42	26000	26000	26000	33850	18250	26050	26000.00	2.35	0	-1	26450	26250	26050	25850	25650	26150	25750	111	7800	1000	18750	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260258	N	N	0	N	00	N
114	20240409	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-100	5	-0.38	30329750	1169	53.72	26250	26250	25850	33950	18350	26150	25945.04	2.35	0	-267	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
115	20240409	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-200	5	-0.76	27883900	1075	49.40	26250	26250	25850	33950	18350	26150	25938.51	2.35	0	-186	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
116	20240409	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25900	-250	5	-0.96	27780100	1071	49.22	26250	26250	25850	33950	18350	26150	25938.47	2.35	0	-182	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2872	5.59	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.76	24100	20231004	7.47	27450	-5.65	20240214	25200	2.78	20240129	39100	-33.76	20230627	24100	7.47	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
117	20240409	130143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	27650250	1066	48.99	26250	26250	25850	33950	18350	26150	25938.32	2.35	0	-178	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
118	20240409	120143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	27624100	1065	48.94	26250	26250	25850	33950	18350	26150	25938.12	2.35	0	-178	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
119	20240409	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-150	5	-0.57	16224450	625	28.72	26250	26250	25850	33950	18350	26150	25959.12	2.35	0	-131	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
120	20240409	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-150	5	-0.57	13729300	529	24.31	26250	26250	25850	33950	18350	26150	25953.31	2.35	0	-47	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
121	20240409	090144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	0	3	0.00	0	0	0.00	0	0	0	33950	18350	26150	0.00	2.35	0	0	26416	26282	26166	26032	25916	26225	25975	111	7800	1000	18820	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260525	N	N	0	N	00	N
122	20240408	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	56881100	2176	70.19	26300	26300	26050	33900	18300	26100	26140.21	2.35	0	-416	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2900	5.64	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
123	20240408	150143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-50	5	-0.19	43128800	1650	53.23	26300	26300	26050	33900	18300	26100	26138.67	2.35	0	-352	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
124	20240408	140143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-50	5	-0.19	42972500	1644	53.03	26300	26300	26050	33900	18300	26100	26138.99	2.35	0	-346	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
125	20240408	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	42894350	1641	52.94	26300	26300	26050	33900	18300	26100	26139.15	2.35	0	-343	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
126	20240408	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	36080400	1380	44.52	26300	26300	26100	33900	18300	26100	26145.22	2.35	0	-380	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
127	20240408	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	24187100	925	29.84	26300	26300	26100	33900	18300	26100	26148.22	2.35	0	-342	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2900	5.64	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
128	20240408	100142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26150	50	2	0.19	13966500	534	17.23	26300	26300	26150	33900	18300	26100	26154.49	2.35	0	-290	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2900	5.64	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.12	24100	20231004	8.51	27450	-4.74	20240214	25200	3.77	20240129	39100	-33.12	20230627	24100	8.51	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
129	20240408	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26300	200	2	0.77	105200	4	0.13	26300	26300	26300	33900	18300	26100	26300.00	2.35	0	0	26300	26200	26100	26000	25900	26200	26000	111	7800	1000	18790	50	1	11090000	2917	5.67	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.74	24100	20231004	9.13	27450	-4.19	20240214	25200	4.37	20240129	39100	-32.74	20230627	24100	9.13	20231004	0.10	N	003800	1000	110 억		260941	N	N	0	N	00	N
130	20240405	160143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	80891250	3100	57.66	26100	26200	26000	33800	18200	26000	26093.95	2.36	0	-789	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
131	20240405	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	76457550	2930	54.50	26100	26200	26000	33800	18200	26000	26094.73	2.36	0	-837	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
132	20240405	140142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	200	2	0.77	76066650	2915	54.22	26100	26200	26000	33800	18200	26000	26094.91	2.36	0	-843	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2906	5.65	0.44	12	0.03	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
133	20240405	130142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	74552400	2857	53.14	26100	26200	26000	33800	18200	26000	26094.64	2.36	0	-825	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
134	20240405	120142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	25525650	979	18.21	26100	26150	26000	33800	18200	26000	26073.19	2.36	0	-287	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
135	20240405	110143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	8892250	341	6.34	26100	26150	26050	33800	18200	26000	26076.98	2.36	0	-83	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
136	20240405	100137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	6023250	231	4.30	26100	26150	26050	33800	18200	26000	26074.68	2.36	0	-71	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
137	20240405	090143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.36	0	0	26400	26200	25950	25750	25500	26225	25775	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261730	N	N	0	N	00	N
138	20240404	160142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	139255600	5376	357.21	26000	26150	25700	33800	18200	26000	25903.20	2.36	0	-1274	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.05	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
139	20240404	150142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	130915900	5055	335.88	26000	26150	25700	33800	18200	26000	25898.30	2.36	0	-1202	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.05	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
140	20240404	140141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25800	-200	5	-0.77	79167050	3055	202.99	26000	26150	25750	33800	18200	26000	25913.93	2.36	0	160	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2861	5.56	0.44	12	0.03	4637.00	59160.00	39100	20230627	-34.02	24100	20231004	7.05	27450	-6.01	20240214	25200	2.38	20240129	39100	-34.02	20230627	24100	7.05	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
141	20240404	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	34758150	1336	88.77	26000	26150	26000	33800	18200	26000	26016.58	2.36	0	-175	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
142	20240404	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	10210950	392	26.05	26000	26150	26000	33800	18200	26000	26048.34	2.36	0	-161	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
143	20240404	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	7945950	305	20.27	26000	26150	26000	33800	18200	26000	26052.30	2.36	0	-124	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
144	20240404	100141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	6488900	249	16.54	26000	26150	26000	33800	18200	26000	26059.84	2.36	0	-133	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
145	20240404	090141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	1823850	70	4.65	26000	26100	26000	33800	18200	26000	26055.00	2.36	0	-42	26133	26066	25983	25916	25833	26075	25925	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		261848	N	N	0	N	00	N
146	20240403	160141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	39084950	1505	39.41	26000	26050	25900	33800	18200	26000	25970.05	2.36	0	-406	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
147	20240403	150140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	34353100	1323	34.64	26000	26050	25900	33800	18200	26000	25966.04	2.36	0	-301	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
148	20240403	140140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	33287300	1282	33.57	26000	26050	25900	33800	18200	26000	25965.11	2.36	0	-274	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
149	20240403	130140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	25950	-50	5	-0.19	28999500	1117	29.25	26000	26050	25900	33800	18200	26000	25961.92	2.36	0	-201	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2878	5.60	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.63	24100	20231004	7.68	27450	-5.46	20240214	25200	2.98	20240129	39100	-33.63	20230627	24100	7.68	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
150	20240403	120141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	28739650	1107	28.99	26000	26050	25900	33800	18200	26000	25961.71	2.36	0	-192	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
151	20240403	110141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	17436050	672	17.60	26000	26050	25900	33800	18200	26000	25946.42	2.36	0	-153	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
152	20240403	100140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	5381250	207	5.42	26000	26050	25950	33800	18200	26000	25996.36	2.36	0	-138	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
153	20240403	090140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	910000	35	0.92	26000	26000	26000	33800	18200	26000	26000.00	2.36	0	-3	26133	26066	26033	25966	25933	26050	25950	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261251	N	N	0	N	00	N
154	20240402	160139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	99336300	3819	108.28	26000	26100	26000	33800	18200	26000	26011.08	2.35	0	-1818	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
155	20240402	150140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	46841900	1800	51.03	26000	26100	26000	33800	18200	26000	26023.28	2.35	0	-837	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.02	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
156	20240402	140141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	30599350	1176	33.34	26000	26100	26000	33800	18200	26000	26019.86	2.35	0	-537	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
157	20240402	130140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	30573250	1175	33.31	26000	26100	26000	33800	18200	26000	26019.79	2.35	0	-537	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
158	20240402	120140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	100	2	0.38	29817000	1146	32.49	26000	26100	26000	33800	18200	26000	26018.32	2.35	0	-532	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
159	20240402	110140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	50	2	0.19	29060500	1117	31.67	26000	26100	26000	33800	18200	26000	26016.56	2.35	0	-526	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2889	5.62	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
160	20240402	100140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	27187850	1045	29.63	26000	26100	26000	33800	18200	26000	26017.08	2.35	0	-455	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
161	20240402	090139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	2.35	0	0	26300	26150	26050	25900	25800	26100	25850	111	7800	1000	18720	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		260496	N	N	0	N	00	N
162	20240401	160139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	91764750	3527	152.95	26200	26200	25950	34050	18350	26200	26017.79	2.35	0	-497	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
163	20240401	150139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26050	-150	5	-0.57	84432700	3245	140.72	26200	26200	25950	34050	18350	26200	26019.32	2.35	0	-345	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2889	5.62	0.44	12	0.03	4637.00	59160.00	39100	20230627	-33.38	24100	20231004	8.09	27450	-5.10	20240214	25200	3.37	20240129	39100	-33.38	20230627	24100	8.09	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
164	20240401	140139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	19125400	734	31.83	26200	26200	25950	34050	18350	26200	26056.40	2.35	0	-147	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.01	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
165	20240401	130139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	12071150	463	20.08	26200	26200	26000	34050	18350	26200	26071.60	2.35	0	-145	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
166	20240401	120139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	7973450	306	13.27	26200	26200	26000	34050	18350	26200	26057.03	2.35	0	-141	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
167	20240401	110140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26000	-200	5	-0.76	4122250	158	6.85	26200	26200	26000	34050	18350	26200	26090.19	2.35	0	-30	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2883	5.61	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.50	24100	20231004	7.88	27450	-5.28	20240214	25200	3.17	20240129	39100	-33.50	20230627	24100	7.88	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
168	20240401	100137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26100	-100	5	-0.38	1204200	46	1.99	26200	26200	26100	34050	18350	26200	26178.26	2.35	0	-17	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2894	5.63	0.44	12	0.00	4637.00	59160.00	39100	20230627	-33.25	24100	20231004	8.30	27450	-4.92	20240214	25200	3.57	20240129	39100	-33.25	20230627	24100	8.30	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N
169	20240401	090139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	26200	0	3	0.00	786000	30	1.30	26200	26200	26200	34050	18350	26200	26200.00	2.35	0	-4	26566	26382	26166	25982	25766	26475	26075	111	7850	1000	18860	50	1	11090000	2906	5.65	0.44	12	0.00	4637.00	59160.00	39100	20230627	-32.99	24100	20231004	8.71	27450	-4.55	20240214	25200	3.97	20240129	39100	-32.99	20230627	24100	8.71	20231004	0.10	N	003800	1000	110 억		261063	N	N	0	N	00	N