KissMeData/188260/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	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	20	2	0.53	20357940	5403	262.66	3750	3795	3720	4900	2640	3770	3767.85	0.49	0	302	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	256	-2.84	1.73	12	0.08	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
3	20240430	150949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	20	2	0.53	18704810	4966	241.42	3750	3795	3720	4900	2640	3770	3766.57	0.49	0	182	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	256	-2.84	1.73	12	0.07	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
4	20240430	140949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	10	2	0.27	17516325	4651	226.11	3750	3795	3720	4900	2640	3770	3766.14	0.49	0	158	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	255	-2.83	1.73	12	0.07	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
5	20240430	130946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	25	2	0.66	16671555	4428	215.26	3750	3795	3720	4900	2640	3770	3765.03	0.49	0	158	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	256	-2.84	1.73	12	0.07	-1334.00	2190.00	9910	20231106	-61.71	3575	20240215	6.15	4600	-17.50	20240108	3575	6.15	20240215	9910	-61.71	20231106	3575	6.15	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
6	20240430	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	5	2	0.13	13218390	3515	170.88	3750	3795	3720	4900	2640	3770	3760.57	0.49	0	180	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	255	-2.83	1.72	12	0.05	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
7	20240430	110943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	5	2	0.13	10604590	2823	137.24	3750	3795	3720	4900	2640	3770	3756.50	0.49	0	184	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	255	-2.83	1.72	12	0.04	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
8	20240430	100944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	5	2	0.13	10458545	2784	135.34	3750	3795	3720	4900	2640	3770	3756.66	0.49	0	163	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	255	-2.83	1.72	12	0.04	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
9	20240430	090954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	0	3	0.00	168830	45	2.19	3750	3770	3745	4900	2640	3770	3751.78	0.49	0	4	3873	3821	3763	3711	3653	3847	3737	34	1130	500	2260	5	1	6752338	255	-2.83	1.72	12	0.00	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.20	N	188260	500	33 억		33066	N	N	0	N	00	N
10	20240429	160934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	20	2	0.53	7740035	2057	69.26	3735	3815	3705	4875	2625	3750	3762.78	0.49	0	134	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.03	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
11	20240429	150944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	15	2	0.40	7283865	1936	65.19	3735	3815	3705	4875	2625	3750	3762.33	0.49	0	134	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	254	-2.82	1.72	12	0.03	-1334.00	2190.00	9910	20231106	-62.01	3575	20240215	5.31	4600	-18.15	20240108	3575	5.31	20240215	9910	-62.01	20231106	3575	5.31	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
12	20240429	140906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	20	2	0.53	4971195	1321	44.48	3735	3815	3705	4875	2625	3750	3763.21	0.49	0	125	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.02	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
13	20240429	130944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	25	2	0.67	3086195	821	27.64	3735	3815	3705	4875	2625	3750	3759.07	0.49	0	167	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.01	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
14	20240429	120943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	40	2	1.07	2704405	720	24.24	3735	3815	3705	4875	2625	3750	3756.12	0.49	0	167	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	256	-2.84	1.73	12	0.01	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
15	20240429	110917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	40	2	1.07	2704405	720	24.24	3735	3815	3705	4875	2625	3750	3756.12	0.49	0	167	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	256	-2.84	1.73	12	0.01	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
16	20240429	100942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	45	2	1.20	2652060	706	23.77	3735	3815	3705	4875	2625	3750	3756.46	0.49	0	168	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	256	-2.84	1.73	12	0.01	-1334.00	2190.00	9910	20231106	-61.71	3575	20240215	6.15	4600	-17.50	20240108	3575	6.15	20240215	9910	-61.71	20231106	3575	6.15	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
17	20240429	090942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-45	5	-1.20	1145835	309	10.40	3735	3735	3705	4875	2625	3750	3708.20	0.49	0	162	3830	3790	3745	3705	3660	3767	3682	34	1125	500	2250	5	1	6752338	250	-2.78	1.69	12	0.00	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.20	N	188260	500	33 억		32937	N	N	0	N	00	N
18	20240426	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-10	5	-0.27	11082590	2970	104.21	3785	3785	3700	4885	2635	3760	3731.51	0.49	0	-297	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	253	-2.81	1.71	12	0.04	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
19	20240426	150940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-30	5	-0.80	8230705	2205	77.37	3785	3785	3700	4885	2635	3760	3732.75	0.49	0	-210	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	252	-2.80	1.70	12	0.03	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
20	20240426	140937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	0	3	0.00	5538725	1485	52.11	3785	3785	3700	4885	2635	3760	3729.78	0.49	0	-160	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	254	-2.82	1.72	12	0.02	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
21	20240426	130940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-5	5	-0.13	4413925	1184	41.54	3785	3785	3700	4885	2635	3760	3727.98	0.49	0	-160	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	254	-2.81	1.71	12	0.02	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
22	20240426	120936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	0	3	0.00	3597580	965	33.86	3785	3785	3700	4885	2635	3760	3728.06	0.49	0	-146	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	254	-2.82	1.72	12	0.01	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
23	20240426	110936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-5	5	-0.13	3009740	807	28.32	3785	3785	3700	4885	2635	3760	3729.54	0.49	0	-146	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	254	-2.81	1.71	12	0.01	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
24	20240426	100936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	0	3	0.00	1866310	500	17.54	3785	3785	3700	4885	2635	3760	3732.62	0.49	0	-145	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	254	-2.82	1.72	12	0.01	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
25	20240426	090941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-10	5	-0.27	701995	187	6.56	3785	3785	3750	4885	2635	3760	3753.98	0.49	0	-136	3830	3795	3765	3730	3700	3780	3715	34	1125	500	2250	5	1	6752338	253	-2.81	1.71	12	0.00	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.20	N	188260	500	33 억		33235	N	N	0	N	00	N
26	20240425	160932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	0	3	0.00	10723355	2850	40.01	3800	3800	3735	4885	2635	3760	3762.58	0.50	0	-252	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	254	-2.82	1.72	12	0.04	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
27	20240425	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	10	2	0.27	5891760	1565	21.97	3800	3800	3735	4885	2635	3760	3764.70	0.50	0	-252	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.02	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
28	20240425	140934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	20	2	0.53	4932900	1310	18.39	3800	3800	3735	4885	2635	3760	3765.57	0.50	0	-158	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.73	12	0.02	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
29	20240425	130935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	20	2	0.53	4553580	1209	16.97	3800	3800	3735	4885	2635	3760	3766.40	0.50	0	-156	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.73	12	0.02	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
30	20240425	120931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	15	2	0.40	3167345	840	11.79	3800	3800	3735	4885	2635	3760	3770.65	0.50	0	-152	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.01	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
31	20240425	110933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	20	2	0.53	2850265	756	10.61	3800	3800	3735	4885	2635	3760	3770.19	0.50	0	-69	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.73	12	0.01	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
32	20240425	100933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	10	2	0.27	324675	86	1.21	3800	3800	3735	4885	2635	3760	3775.29	0.50	0	-57	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.00	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
33	20240425	090936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	40	2	1.06	72155	19	0.27	3800	3800	3795	4885	2635	3760	3797.63	0.50	0	-9	3843	3801	3758	3716	3673	3802	3717	34	1125	500	2250	5	1	6752338	257	-2.85	1.74	12	0.00	-1334.00	2190.00	9910	20231106	-61.65	3575	20240215	6.29	4600	-17.39	20240108	3575	6.29	20240215	9910	-61.65	20231106	3575	6.29	20240215	0.20	N	188260	500	33 억		33487	N	N	0	N	00	N
34	20240424	160915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	45	2	1.21	26544975	7062	78.49	3760	3800	3715	4825	2605	3715	3758.85	0.51	0	-966	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.10	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
35	20240424	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	35	2	0.94	25586225	6807	75.66	3760	3800	3715	4825	2605	3715	3758.81	0.51	0	-966	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	253	-2.81	1.71	12	0.10	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
36	20240424	140931	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	50	2	1.35	21077085	5604	62.29	3760	3800	3715	4825	2605	3715	3761.08	0.51	0	-1155	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.08	-1334.00	2190.00	9910	20231106	-62.01	3575	20240215	5.31	4600	-18.15	20240108	3575	5.31	20240215	9910	-62.01	20231106	3575	5.31	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
37	20240424	130934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	50	2	1.35	20971865	5576	61.98	3760	3800	3715	4825	2605	3715	3761.09	0.51	0	-1153	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.08	-1334.00	2190.00	9910	20231106	-62.01	3575	20240215	5.31	4600	-18.15	20240108	3575	5.31	20240215	9910	-62.01	20231106	3575	5.31	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
38	20240424	120930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	45	2	1.21	17486415	4651	51.70	3760	3800	3715	4825	2605	3715	3759.71	0.51	0	-1149	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.07	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
39	20240424	110929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	45	2	1.21	17486415	4651	51.70	3760	3800	3715	4825	2605	3715	3759.71	0.51	0	-1149	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.07	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
40	20240424	100926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	16686225	4438	49.33	3760	3800	3715	4825	2605	3715	3759.85	0.51	0	-1234	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.07	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
41	20240424	090930	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	3541515	939	10.44	3760	3800	3760	4825	2605	3715	3771.58	0.51	0	-248	3868	3791	3753	3676	3638	3772	3657	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.01	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.20	N	188260	500	33 억		34349	N	N	0	N	00	N
42	20240423	160905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-70	5	-1.85	33906045	8997	166.55	3745	3830	3715	4920	2650	3785	3768.59	0.54	0	-2513	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	251	-2.78	1.70	12	0.13	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
43	20240423	150926	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-30	5	-0.79	28635005	7582	140.36	3745	3830	3745	4920	2650	3785	3776.71	0.54	0	-2575	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	254	-2.81	1.71	12	0.11	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
44	20240423	140925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	-25	5	-0.66	22539925	5966	110.44	3745	3830	3745	4920	2650	3785	3778.06	0.54	0	-2360	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	254	-2.82	1.72	12	0.09	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
45	20240423	130923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-5	5	-0.13	8848425	2330	43.13	3745	3830	3745	4920	2650	3785	3797.61	0.54	0	-141	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	255	-2.83	1.73	12	0.03	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
46	20240423	120923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	0	3	0.00	8262390	2175	40.26	3745	3830	3745	4920	2650	3785	3798.80	0.54	0	0	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	256	-2.84	1.73	12	0.03	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
47	20240423	110925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-5	5	-0.13	6019575	1584	29.32	3745	3830	3745	4920	2650	3785	3800.24	0.54	0	6	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	255	-2.83	1.73	12	0.02	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
48	20240423	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	15	2	0.40	5079875	1336	24.73	3745	3830	3745	4920	2650	3785	3802.30	0.54	0	10	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	257	-2.85	1.74	12	0.02	-1334.00	2190.00	9910	20231106	-61.65	3575	20240215	6.29	4600	-17.39	20240108	3575	6.29	20240215	9910	-61.65	20231106	3575	6.29	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
49	20240423	090924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	45	2	1.19	1713685	450	8.33	3745	3830	3745	4920	2650	3785	3808.19	0.54	0	-126	3905	3845	3750	3690	3595	3797	3642	34	1135	500	2270	5	1	6752338	259	-2.87	1.75	12	0.01	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.23	N	188260	500	33 억		36728	N	N	0	N	00	N
50	20240422	160921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	20315275	5401	70.43	3810	3810	3655	4825	2605	3715	3761.39	0.56	0	-1054	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.08	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
51	20240422	150919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	65	2	1.75	16176835	4308	56.17	3810	3810	3655	4825	2605	3715	3755.07	0.56	0	-1147	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	255	-2.83	1.73	12	0.06	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
52	20240422	140920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	14768875	3936	51.32	3810	3810	3655	4825	2605	3715	3752.25	0.56	0	-948	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.06	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
53	20240422	130917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	13298775	3546	46.24	3810	3810	3655	4825	2605	3715	3750.36	0.56	0	-948	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.05	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
54	20240422	120917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3760	45	2	1.21	10732725	2866	37.37	3810	3810	3655	4825	2605	3715	3744.84	0.56	0	-902	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	254	-2.82	1.72	12	0.04	-1334.00	2190.00	9910	20231106	-62.06	3575	20240215	5.17	4600	-18.26	20240108	3575	5.17	20240215	9910	-62.06	20231106	3575	5.17	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
55	20240422	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3785	70	2	1.88	10023085	2678	34.92	3810	3810	3655	4825	2605	3715	3742.75	0.56	0	-885	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	256	-2.84	1.73	12	0.04	-1334.00	2190.00	9910	20231106	-61.81	3575	20240215	5.87	4600	-17.72	20240108	3575	5.87	20240215	9910	-61.81	20231106	3575	5.87	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
56	20240422	100919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	15	2	0.40	5051515	1362	17.76	3810	3810	3655	4825	2605	3715	3708.90	0.56	0	-10	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	252	-2.80	1.70	12	0.02	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
57	20240422	090919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	0	3	0.00	2176315	584	7.62	3810	3810	3655	4825	2605	3715	3726.57	0.56	0	-29	3898	3806	3753	3661	3608	3780	3635	34	1110	500	2220	5	1	6752338	251	-2.78	1.70	12	0.01	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.23	N	188260	500	33 억		37645	N	N	0	N	00	N
58	20240419	160837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-50	5	-1.33	28718775	7669	34.31	3750	3845	3700	4890	2640	3765	3744.79	0.57	0	-1392	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	251	-2.78	1.70	12	0.11	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
59	20240419	150844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-25	5	-0.66	26839675	7164	32.05	3750	3845	3700	4890	2640	3765	3746.46	0.57	0	-1045	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	253	-2.80	1.71	12	0.11	-1334.00	2190.00	9910	20231106	-62.26	3575	20240215	4.62	4600	-18.70	20240108	3575	4.62	20240215	9910	-62.26	20231106	3575	4.62	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
60	20240419	140836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-10	5	-0.27	25583840	6829	30.55	3750	3845	3700	4890	2640	3765	3746.35	0.57	0	-821	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	254	-2.81	1.71	12	0.10	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
61	20240419	130837	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-10	5	-0.27	24934545	6656	29.78	3750	3845	3700	4890	2640	3765	3746.18	0.57	0	-664	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	254	-2.81	1.71	12	0.10	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
62	20240419	120834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-10	5	-0.27	18563970	4943	22.11	3750	3845	3730	4890	2640	3765	3755.61	0.57	0	-1056	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	254	-2.81	1.71	12	0.07	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
63	20240419	110845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-15	5	-0.40	8747540	2317	10.37	3750	3845	3750	4890	2640	3765	3775.37	0.57	0	-867	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	253	-2.81	1.71	12	0.03	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
64	20240419	100841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3800	35	2	0.93	4706940	1242	5.56	3750	3845	3750	4890	2640	3765	3789.81	0.57	0	-146	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	257	-2.85	1.74	12	0.02	-1334.00	2190.00	9910	20231106	-61.65	3575	20240215	6.29	4600	-17.39	20240108	3575	6.29	20240215	9910	-61.65	20231106	3575	6.29	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
65	20240419	090832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	40	2	1.06	1155945	304	1.36	3750	3845	3750	4890	2640	3765	3802.45	0.57	0	-93	3995	3880	3750	3635	3505	3937	3692	34	1125	500	2250	5	1	6752338	257	-2.85	1.74	12	0.00	-1334.00	2190.00	9910	20231106	-61.60	3575	20240215	6.43	4600	-17.28	20240108	3575	6.43	20240215	9910	-61.60	20231106	3575	6.43	20240215	0.23	N	188260	500	33 억		38784	N	N	0	N	00	N
66	20240418	160834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3765	140	2	3.86	84450680	22350	379.52	3625	3865	3620	4710	2540	3625	3778.55	0.58	0	-144	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	254	-2.82	1.72	12	0.33	-1334.00	2190.00	9910	20231106	-62.01	3575	20240215	5.31	4600	-18.15	20240108	3575	5.31	20240215	9910	-62.01	20231106	3575	5.31	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
67	20240418	150833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	150	2	4.14	78829955	20858	354.19	3625	3865	3620	4710	2540	3625	3779.36	0.58	0	536	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	255	-2.83	1.72	12	0.31	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
68	20240418	140839	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3795	170	2	4.69	72579125	19197	325.98	3625	3865	3620	4710	2540	3625	3780.75	0.58	0	509	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	256	-2.84	1.73	12	0.28	-1334.00	2190.00	9910	20231106	-61.71	3575	20240215	6.15	4600	-17.50	20240108	3575	6.15	20240215	9910	-61.71	20231106	3575	6.15	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
69	20240418	130832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3850	225	2	6.21	61142700	16175	274.66	3625	3865	3620	4710	2540	3625	3780.07	0.58	0	-441	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	260	-2.89	1.76	12	0.24	-1334.00	2190.00	9910	20231106	-61.15	3575	20240215	7.69	4600	-16.30	20240108	3575	7.69	20240215	9910	-61.15	20231106	3575	7.69	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
70	20240418	120831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	185	2	5.10	48327030	12835	217.95	3625	3845	3620	4710	2540	3625	3765.25	0.58	0	-263	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	257	-2.86	1.74	12	0.19	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
71	20240418	110835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	190	2	5.24	31034385	8286	140.70	3625	3820	3620	4710	2540	3625	3745.40	0.58	0	-495	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	258	-2.86	1.74	12	0.12	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
72	20240418	100835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	110	2	3.03	16343100	4382	74.41	3625	3755	3620	4710	2540	3625	3729.60	0.58	0	-350	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	252	-2.80	1.71	12	0.06	-1334.00	2190.00	9910	20231106	-62.31	3575	20240215	4.48	4600	-18.80	20240108	3575	4.48	20240215	9910	-62.31	20231106	3575	4.48	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
73	20240418	090831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3630	5	2	0.14	387880	107	1.82	3625	3630	3620	4710	2540	3625	3625.05	0.58	0	-2	3818	3721	3648	3551	3478	3770	3600	34	1085	500	2170	5	1	6752338	245	-2.72	1.66	12	0.00	-1334.00	2190.00	9910	20231106	-63.37	3575	20240215	1.54	4600	-21.09	20240108	3575	1.54	20240215	9910	-63.37	20231106	3575	1.54	20240215	0.23	N	188260	500	33 억		38880	N	N	0	N	00	N
74	20240417	160825	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3625	50	2	1.40	20878005	5789	20.31	3575	3745	3575	4645	2505	3575	3606.50	0.59	0	-1204	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	245	-2.72	1.66	12	0.09	-1334.00	2190.00	9910	20231106	-63.42	3575	20240417	1.40	4600	-21.20	20240108	3575	1.40	20240417	9910	-63.42	20231106	3575	1.40	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
75	20240417	150840	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3580	5	2	0.14	19441280	5389	18.91	3575	3745	3575	4645	2505	3575	3607.59	0.59	0	-1175	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	242	-2.68	1.63	12	0.08	-1334.00	2190.00	9910	20231106	-63.87	3575	20240417	0.14	4600	-22.17	20240108	3575	0.14	20240417	9910	-63.87	20231106	3575	0.14	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
76	20240417	140833	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3600	25	2	0.70	16059795	4447	15.60	3575	3745	3575	4645	2505	3575	3611.38	0.59	0	-873	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	243	-2.70	1.64	12	0.07	-1334.00	2190.00	9910	20231106	-63.67	3575	20240417	0.70	4600	-21.74	20240108	3575	0.70	20240417	9910	-63.67	20231106	3575	0.70	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
77	20240417	130835	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3600	25	2	0.70	14535115	4023	14.11	3575	3745	3575	4645	2505	3575	3613.00	0.59	0	-701	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	243	-2.70	1.64	12	0.06	-1334.00	2190.00	9910	20231106	-63.67	3575	20240417	0.70	4600	-21.74	20240108	3575	0.70	20240417	9910	-63.67	20231106	3575	0.70	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
78	20240417	120837	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3620	45	2	1.26	14394845	3984	13.98	3575	3745	3575	4645	2505	3575	3613.16	0.59	0	-690	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	244	-2.71	1.65	12	0.06	-1334.00	2190.00	9910	20231106	-63.47	3575	20240417	1.26	4600	-21.30	20240108	3575	1.26	20240417	9910	-63.47	20231106	3575	1.26	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
79	20240417	110838	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3595	20	2	0.56	14315325	3962	13.90	3575	3745	3575	4645	2505	3575	3613.16	0.59	0	-686	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	243	-2.69	1.64	12	0.06	-1334.00	2190.00	9910	20231106	-63.72	3575	20240417	0.56	4600	-21.85	20240108	3575	0.56	20240417	9910	-63.72	20231106	3575	0.56	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
80	20240417	100832	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3595	20	2	0.56	14189665	3927	13.78	3575	3745	3575	4645	2505	3575	3613.36	0.59	0	-655	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	243	-2.69	1.64	12	0.06	-1334.00	2190.00	9910	20231106	-63.72	3575	20240417	0.56	4600	-21.85	20240108	3575	0.56	20240417	9910	-63.72	20231106	3575	0.56	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
81	20240417	090828	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3595	20	2	0.56	3084065	851	2.99	3575	3745	3575	4645	2505	3575	3624.05	0.59	0	-27	3928	3751	3663	3486	3398	3707	3442	34	1070	500	2140	5	1	6752338	243	-2.69	1.64	12	0.01	-1334.00	2190.00	9910	20231106	-63.72	3575	20240417	0.56	4600	-21.85	20240108	3575	0.56	20240417	9910	-63.72	20231106	3575	0.56	20240417	0.23	N	188260	500	33 억		40038	N	N	0	N	00	N
82	20240416	160834	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3575	-115	5	-3.12	100586280	27737	286.57	3650	3840	3575	4795	2585	3690	3626.72	0.62	0	-2236	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	241	-2.68	1.63	12	0.41	-1334.00	2190.00	9910	20231106	-63.93	3575	20240416	0.00	4600	-22.28	20240108	3575	0.00	20240416	9910	-63.93	20231106	3575	0.00	20240416	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
83	20240416	150832	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3615	-75	5	-2.03	85458640	23507	242.87	3650	3840	3575	4795	2585	3690	3635.45	0.62	0	-2042	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	244	-2.71	1.65	12	0.35	-1334.00	2190.00	9910	20231106	-63.52	3575	20240416	1.12	4600	-21.41	20240108	3575	1.12	20240416	9910	-63.52	20231106	3575	1.12	20240416	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
84	20240416	140832	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3595	-95	5	-2.57	84142525	23141	239.08	3650	3840	3575	4795	2585	3690	3636.08	0.62	0	-2012	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	243	-2.69	1.64	12	0.34	-1334.00	2190.00	9910	20231106	-63.72	3575	20240416	0.56	4600	-21.85	20240108	3575	0.56	20240416	9910	-63.72	20231106	3575	0.56	20240416	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
85	20240416	130830	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3600	-90	5	-2.44	72593050	19934	205.95	3650	3840	3575	4795	2585	3690	3641.67	0.62	0	-1691	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	243	-2.70	1.64	12	0.30	-1334.00	2190.00	9910	20231106	-63.67	3575	20240416	0.70	4600	-21.74	20240108	3575	0.70	20240416	9910	-63.67	20231106	3575	0.70	20240416	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
86	20240416	120833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3600	-90	5	-2.44	61493615	16843	174.02	3650	3840	3600	4795	2585	3690	3650.99	0.62	0	-1438	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	243	-2.70	1.64	12	0.25	-1334.00	2190.00	9910	20231106	-63.67	3575	20240215	0.70	4600	-21.74	20240108	3575	0.70	20240215	9910	-63.67	20231106	3575	0.70	20240215	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
87	20240416	110829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3635	-55	5	-1.49	41410775	11280	116.54	3650	3840	3635	4795	2585	3690	3671.17	0.62	0	-1319	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	245	-2.72	1.66	12	0.17	-1334.00	2190.00	9910	20231106	-63.32	3575	20240215	1.68	4600	-20.98	20240108	3575	1.68	20240215	9910	-63.32	20231106	3575	1.68	20240215	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
88	20240416	100821	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	5	2	0.14	6882180	1866	19.28	3650	3840	3650	4795	2585	3690	3688.20	0.62	0	-635	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	249	-2.77	1.69	12	0.03	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
89	20240416	090821	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-5	5	-0.14	696810	190	1.96	3650	3685	3650	4795	2585	3690	3667.42	0.62	0	-111	3750	3720	3660	3630	3570	3735	3645	34	1105	500	2210	5	1	6752338	249	-2.76	1.68	12	0.00	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		42179	N	N	0	N	00	N
90	20240415	160819	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-10	5	-0.27	35170760	9679	139.81	3605	3690	3600	4810	2590	3700	3633.43	0.63	0	-564	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	249	-2.77	1.68	12	0.14	-1334.00	2190.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
91	20240415	150825	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-30	5	-0.81	32693870	9006	130.09	3605	3690	3600	4810	2590	3700	3630.23	0.63	0	-445	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	248	-2.75	1.68	12	0.13	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
92	20240415	140817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-15	5	-0.41	32134250	8853	127.88	3605	3690	3600	4810	2590	3700	3629.76	0.63	0	-413	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	249	-2.76	1.68	12	0.13	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
93	20240415	130810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-45	5	-1.22	31544265	8692	125.55	3605	3690	3600	4810	2590	3700	3629.11	0.63	0	-399	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	247	-2.74	1.67	12	0.13	-1334.00	2190.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
94	20240415	120823	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-50	5	-1.35	30774785	8482	122.52	3605	3690	3600	4810	2590	3700	3628.25	0.63	0	-204	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	246	-2.74	1.67	12	0.13	-1334.00	2190.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
95	20240415	110823	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3650	-50	5	-1.35	30068395	8289	119.73	3605	3690	3600	4810	2590	3700	3627.51	0.63	0	-106	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	246	-2.74	1.67	12	0.12	-1334.00	2190.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
96	20240415	100818	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3640	-60	5	-1.62	30064745	8288	119.72	3605	3690	3600	4810	2590	3700	3627.50	0.63	0	-106	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	246	-2.73	1.66	12	0.12	-1334.00	2190.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
97	20240415	090824	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3620	-80	5	-2.16	9707705	2690	38.86	3605	3620	3600	4810	2590	3700	3608.81	0.63	0	291	3860	3780	3730	3650	3600	3755	3625	34	1110	500	2220	5	1	6752338	244	-2.71	1.65	12	0.04	-1334.00	2190.00	9910	20231106	-63.47	3575	20240215	1.26	4600	-21.30	20240108	3575	1.26	20240215	9910	-63.47	20231106	3575	1.26	20240215	0.23	N	188260	500	33 억		42684	N	N	0	N	00	N
98	20240412	160817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-25	5	-0.67	25580990	6916	81.93	3805	3810	3680	4840	2610	3725	3698.81	0.65	0	-1492	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	250	-2.77	1.69	12	0.10	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
99	20240412	150820	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-25	5	-0.67	23898865	6461	76.54	3805	3810	3680	4840	2610	3725	3698.94	0.65	0	-1298	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	250	-2.77	1.69	12	0.10	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
100	20240412	140816	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-45	5	-1.21	16578725	4479	53.06	3805	3810	3680	4840	2610	3725	3701.43	0.65	0	-1144	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	248	-2.76	1.68	12	0.07	-1334.00	2190.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
101	20240412	130808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-35	5	-0.94	6768815	1816	21.51	3805	3810	3685	4840	2610	3725	3727.32	0.65	0	-749	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	249	-2.77	1.68	12	0.03	-1334.00	2190.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
102	20240412	120814	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	-15	5	-0.40	4529550	1210	14.33	3805	3810	3685	4840	2610	3725	3743.43	0.65	0	-366	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	251	-2.78	1.69	12	0.02	-1334.00	2190.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
103	20240412	110811	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-20	5	-0.54	3944830	1053	12.47	3805	3810	3685	4840	2610	3725	3746.28	0.65	0	-269	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	250	-2.78	1.69	12	0.02	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
104	20240412	100813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-5	5	-0.13	2307040	613	7.26	3805	3810	3685	4840	2610	3725	3763.52	0.65	0	-269	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	251	-2.79	1.70	12	0.01	-1334.00	2190.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
105	20240412	090813	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3810	85	2	2.28	579690	153	1.81	3805	3810	3690	4840	2610	3725	3788.82	0.65	0	-16	3948	3836	3738	3626	3528	3892	3682	34	1115	500	2230	5	1	6752338	257	-2.86	1.74	12	0.00	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.23	N	188260	500	33 억		44064	N	N	0	N	00	N
106	20240411	160808	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	5	2	0.13	31157865	8439	140.46	3710	3850	3640	4835	2605	3720	3692.13	0.67	0	-1543	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	252	-2.79	1.70	12	0.12	-1334.00	2190.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
107	20240411	150815	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-35	5	-0.94	27871200	7547	125.62	3710	3850	3640	4835	2605	3720	3693.02	0.67	0	-1048	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	249	-2.76	1.68	12	0.11	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
108	20240411	140810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-35	5	-0.94	22946930	6208	103.33	3710	3850	3640	4835	2605	3720	3696.35	0.67	0	-994	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	249	-2.76	1.68	12	0.09	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
109	20240411	130802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	30	2	0.81	19905250	5387	89.66	3710	3850	3640	4835	2605	3720	3695.05	0.67	0	-710	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	253	-2.81	1.71	12	0.08	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
110	20240411	120812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-30	5	-0.81	13897055	3774	62.82	3710	3710	3640	4835	2605	3720	3682.31	0.67	0	-334	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	249	-2.77	1.68	12	0.06	-1334.00	2190.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
111	20240411	110805	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-20	5	-0.54	12850535	3490	58.09	3710	3710	3640	4835	2605	3720	3682.10	0.67	0	-83	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	250	-2.77	1.69	12	0.05	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
112	20240411	100812	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-20	5	-0.54	5751605	1562	26.00	3710	3710	3640	4835	2605	3720	3682.21	0.67	0	-45	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	250	-2.77	1.69	12	0.02	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
113	20240411	090809	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-15	5	-0.40	69990	19	0.32	3710	3710	3640	4835	2605	3720	3683.68	0.67	0	4	3750	3735	3710	3695	3670	3742	3702	34	1115	500	2230	5	1	6752338	250	-2.78	1.69	12	0.00	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.23	N	188260	500	33 억		45367	N	N	0	N	00	N
114	20240409	160756	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	20	2	0.54	22202015	6007	63.36	3685	3725	3685	4810	2590	3700	3695.94	0.68	0	-1178	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	251	-2.79	1.70	12	0.09	-1334.00	2190.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
115	20240409	150802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	5	2	0.14	21386410	5787	61.04	3685	3725	3685	4810	2590	3700	3695.60	0.68	0	-1145	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	250	-2.78	1.69	12	0.09	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
116	20240409	140806	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	0	3	0.00	21134675	5719	60.32	3685	3725	3685	4810	2590	3700	3695.52	0.68	0	-1116	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	250	-2.77	1.69	12	0.08	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
117	20240409	130759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-5	5	-0.14	19169820	5188	54.72	3685	3725	3685	4810	2590	3700	3695.03	0.68	0	-1085	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	249	-2.77	1.69	12	0.08	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
118	20240409	120801	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	25	2	0.68	3911585	1058	11.16	3685	3725	3685	4810	2590	3700	3697.15	0.68	0	-252	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	252	-2.79	1.70	12	0.02	-1334.00	2190.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
119	20240409	110800	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	0	3	0.00	3351575	907	9.57	3685	3725	3685	4810	2590	3700	3695.23	0.68	0	-115	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	250	-2.77	1.69	12	0.01	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
120	20240409	100754	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3690	-10	5	-0.27	1919820	519	5.47	3685	3725	3685	4810	2590	3700	3699.08	0.68	0	-113	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	249	-2.77	1.68	12	0.01	-1334.00	2190.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
121	20240409	090810	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-15	5	-0.41	375910	102	1.08	3685	3725	3685	4810	2590	3700	3685.39	0.68	0	46	3786	3742	3686	3642	3586	3765	3665	34	1110	500	2220	5	1	6752338	249	-2.76	1.68	12	0.00	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		45697	N	N	0	N	00	N
122	20240408	160754	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	5	2	0.14	34975880	9481	77.55	3695	3730	3630	4800	2590	3695	3689.05	0.69	0	-1228	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	250	-2.77	1.69	12	0.14	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
123	20240408	150800	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	0	3	0.00	32305980	8759	71.65	3695	3730	3630	4800	2590	3695	3688.32	0.69	0	-1121	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	249	-2.77	1.69	12	0.13	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
124	20240408	140801	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	5	2	0.14	30563400	8287	67.79	3695	3730	3630	4800	2590	3695	3688.11	0.69	0	-936	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	250	-2.77	1.69	12	0.12	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
125	20240408	130756	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	0	3	0.00	23105055	6267	51.26	3695	3730	3630	4800	2590	3695	3686.78	0.69	0	-915	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	249	-2.77	1.69	12	0.09	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
126	20240408	120802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	20	2	0.54	21603930	5861	47.94	3695	3730	3630	4800	2590	3695	3686.05	0.69	0	-875	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	251	-2.78	1.70	12	0.09	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
127	20240408	110802	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	30	2	0.81	20274655	5504	45.02	3695	3730	3630	4800	2590	3695	3683.62	0.69	0	-528	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	252	-2.79	1.70	12	0.08	-1334.00	2190.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
128	20240408	100752	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3725	30	2	0.81	8511635	2321	18.99	3695	3730	3630	4800	2590	3695	3667.23	0.69	0	-758	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	252	-2.79	1.70	12	0.03	-1334.00	2190.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
129	20240408	090801	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3645	-50	5	-1.35	2976415	816	6.67	3695	3695	3630	4800	2590	3695	3647.57	0.69	0	-27	3778	3736	3703	3661	3628	3757	3682	34	1105	500	2210	5	1	6752338	246	-2.73	1.66	12	0.01	-1334.00	2190.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.23	N	188260	500	33 억		46586	N	N	0	N	00	N
130	20240405	160800	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-50	5	-1.34	45095710	12225	71.62	3680	3745	3670	4865	2625	3745	3688.81	0.71	0	-1864	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	249	-2.77	1.69	12	0.18	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
131	20240405	150755	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3675	-70	5	-1.87	31655940	8576	50.24	3680	3745	3670	4865	2625	3745	3691.22	0.71	0	-1458	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	248	-2.75	1.68	12	0.13	-1334.00	2190.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
132	20240405	140755	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3680	-65	5	-1.74	31043890	8410	49.27	3680	3745	3670	4865	2625	3745	3691.31	0.71	0	-1319	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	248	-2.76	1.68	12	0.12	-1334.00	2190.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
133	20240405	130753	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-25	5	-0.67	25187330	6818	39.94	3680	3745	3680	4865	2625	3745	3694.24	0.71	0	-1049	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	251	-2.79	1.70	12	0.10	-1334.00	2190.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
134	20240405	120753	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3685	-60	5	-1.60	22664495	6136	35.95	3680	3745	3680	4865	2625	3745	3693.69	0.71	0	-889	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	249	-2.76	1.68	12	0.09	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
135	20240405	110759	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3705	-40	5	-1.07	13922545	3768	22.08	3680	3745	3680	4865	2625	3745	3694.94	0.71	0	-523	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	250	-2.78	1.69	12	0.06	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
136	20240405	100652	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3710	-35	5	-0.93	10225075	2768	16.22	3680	3745	3680	4865	2625	3745	3694.03	0.71	0	-99	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	251	-2.78	1.69	12	0.04	-1334.00	2190.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
137	20240405	090745	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3700	-45	5	-1.20	3292425	893	5.23	3680	3745	3680	4865	2625	3745	3686.93	0.71	0	143	3875	3810	3740	3675	3605	3775	3640	34	1120	500	2240	5	1	6752338	250	-2.77	1.69	12	0.01	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.23	N	188260	500	33 억		48109	N	N	0	N	00	N
138	20240404	160744	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3745	-10	5	-0.27	63737180	17068	216.49	3755	3805	3670	4880	2630	3755	3734.31	0.73	0	-1905	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	253	-2.81	1.71	12	0.25	-1334.00	2190.00	9910	20231106	-62.21	3575	20240215	4.76	4600	-18.59	20240108	3575	4.76	20240215	9910	-62.21	20231106	3575	4.76	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
139	20240404	150741	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3720	-35	5	-0.93	61153515	16375	207.70	3755	3805	3670	4880	2630	3755	3734.57	0.73	0	-1691	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	251	-2.79	1.70	12	0.24	-1334.00	2190.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
140	20240404	140745	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3735	-20	5	-0.53	57504825	15395	195.27	3755	3805	3670	4880	2630	3755	3735.29	0.73	0	-1596	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	252	-2.80	1.71	12	0.23	-1334.00	2190.00	9910	20231106	-62.31	3575	20240215	4.48	4600	-18.80	20240108	3575	4.48	20240215	9910	-62.31	20231106	3575	4.48	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
141	20240404	130736	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-25	5	-0.67	55005675	14725	186.77	3755	3805	3670	4880	2630	3755	3735.53	0.73	0	-1586	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	252	-2.80	1.70	12	0.22	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
142	20240404	120742	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-25	5	-0.67	54445540	14575	184.87	3755	3805	3670	4880	2630	3755	3735.54	0.73	0	-1561	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	252	-2.80	1.70	12	0.22	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
143	20240404	110743	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-25	5	-0.67	53579060	14343	181.93	3755	3805	3670	4880	2630	3755	3735.55	0.73	0	-1529	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	252	-2.80	1.70	12	0.21	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
144	20240404	100743	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3775	20	2	0.53	28248765	7560	95.89	3755	3805	3670	4880	2630	3755	3736.61	0.73	0	-741	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	255	-2.83	1.72	12	0.11	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
145	20240404	090743	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3740	-15	5	-0.40	1563980	417	5.29	3755	3760	3740	4880	2630	3755	3750.55	0.73	0	-328	3871	3812	3721	3662	3571	3767	3617	34	1125	500	2250	5	1	6752338	253	-2.80	1.71	12	0.01	-1334.00	2190.00	9910	20231106	-62.26	3575	20240215	4.62	4600	-18.70	20240108	3575	4.62	20240215	9910	-62.26	20231106	3575	4.62	20240215	0.23	N	188260	500	33 억		49612	N	N	0	N	00	N
146	20240403	160742	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3755	-15	5	-0.40	28922015	7883	41.55	3780	3780	3630	4900	2640	3770	3668.91	0.78	0	-3307	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	254	-2.81	1.71	12	0.12	-1334.00	2190.00	9910	20231106	-62.11	3575	20240215	5.03	4600	-18.37	20240108	3575	5.03	20240215	9910	-62.11	20231106	3575	5.03	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
147	20240403	150741	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3695	-75	5	-1.99	25460465	6951	36.64	3780	3780	3630	4900	2640	3770	3662.85	0.78	0	-2764	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	249	-2.77	1.69	12	0.10	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
148	20240403	140734	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3655	-115	5	-3.05	21314990	5822	30.69	3780	3780	3630	4900	2640	3770	3661.11	0.78	0	-2464	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	247	-2.74	1.67	12	0.09	-1334.00	2190.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
149	20240403	130734	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-100	5	-2.65	19810670	5411	28.52	3780	3780	3630	4900	2640	3770	3661.18	0.78	0	-2206	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	248	-2.75	1.68	12	0.08	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
150	20240403	120734	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-100	5	-2.65	18585690	5076	26.76	3780	3780	3630	4900	2640	3770	3661.48	0.78	0	-2203	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	248	-2.75	1.68	12	0.08	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
151	20240403	110738	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3660	-110	5	-2.92	17857075	4877	25.71	3780	3780	3630	4900	2640	3770	3661.49	0.78	0	-2138	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	247	-2.74	1.67	12	0.07	-1334.00	2190.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
152	20240403	100736	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3670	-100	5	-2.65	8236665	2235	11.78	3780	3780	3630	4900	2640	3770	3685.31	0.78	0	-1286	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	248	-2.75	1.68	12	0.03	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
153	20240403	090737	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-40	5	-1.06	541000	145	0.76	3780	3780	3730	4900	2640	3770	3731.03	0.78	0	-142	4050	3910	3785	3645	3520	3847	3582	34	1130	500	2260	5	1	6752338	252	-2.80	1.70	12	0.00	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		52686	N	N	0	N	00	N
154	20240402	160725	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	-45	5	-1.18	71007795	18969	185.23	3800	3925	3660	4955	2675	3815	3742.59	0.83	0	-3951	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	255	-2.83	1.72	12	0.28	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
155	20240402	150732	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3730	-85	5	-2.23	62288630	16645	162.53	3800	3925	3660	4955	2675	3815	3742.18	0.83	0	-3784	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	252	-2.80	1.70	12	0.25	-1334.00	2190.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
156	20240402	140736	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3715	-100	5	-2.62	48078940	12811	125.10	3800	3925	3660	4955	2675	3815	3752.94	0.83	0	-1945	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	251	-2.78	1.70	12	0.19	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
157	20240402	130724	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3750	-65	5	-1.70	29838575	7888	77.02	3800	3925	3745	4955	2675	3815	3782.78	0.83	0	-2569	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	253	-2.81	1.71	12	0.12	-1334.00	2190.00	9910	20231106	-62.16	3575	20240215	4.90	4600	-18.48	20240108	3575	4.90	20240215	9910	-62.16	20231106	3575	4.90	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
158	20240402	120721	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3770	-45	5	-1.18	28319080	7484	73.08	3800	3925	3745	4955	2675	3815	3783.95	0.83	0	-2333	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	255	-2.83	1.72	12	0.11	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
159	20240402	110725	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3780	-35	5	-0.92	19594150	5164	50.42	3800	3925	3750	4955	2675	3815	3794.37	0.83	0	-2358	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	255	-2.83	1.73	12	0.08	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
160	20240402	100727	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3790	-25	5	-0.66	16392845	4318	42.16	3800	3925	3750	4955	2675	3815	3796.40	0.83	0	-2094	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	256	-2.84	1.73	12	0.06	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
161	20240402	090726	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	15	2	0.39	1621870	418	4.08	3800	3925	3800	4955	2675	3815	3880.07	0.83	0	-324	4025	3920	3855	3750	3685	3972	3802	34	1140	500	2280	5	1	6752338	259	-2.87	1.75	12	0.01	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.23	N	188260	500	33 억		56359	N	N	0	N	00	N
162	20240401	160724	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3815	-5	5	-0.13	39166465	10168	74.93	3805	3960	3790	4965	2675	3820	3851.93	0.86	0	-2117	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	258	-2.86	1.74	12	0.15	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
163	20240401	150726	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	10	2	0.26	32441715	8401	61.91	3805	3960	3790	4965	2675	3820	3861.65	0.86	0	-2005	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	259	-2.87	1.75	12	0.12	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
164	20240401	140721	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	40	2	1.05	25741675	6646	48.98	3805	3960	3790	4965	2675	3820	3873.26	0.86	0	-1972	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	261	-2.89	1.76	12	0.10	-1334.00	2190.00	9910	20231106	-61.05	3575	20240215	7.97	4600	-16.09	20240108	3575	7.97	20240215	9910	-61.05	20231106	3575	7.97	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
165	20240401	130718	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	10	2	0.26	25181490	6501	47.91	3805	3960	3790	4965	2675	3820	3873.48	0.86	0	-1861	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	259	-2.87	1.75	12	0.10	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
166	20240401	120725	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3835	15	2	0.39	23564265	6079	44.80	3805	3960	3790	4965	2675	3820	3876.34	0.86	0	-1813	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	259	-2.87	1.75	12	0.09	-1334.00	2190.00	9910	20231106	-61.30	3575	20240215	7.27	4600	-16.63	20240108	3575	7.27	20240215	9910	-61.30	20231106	3575	7.27	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
167	20240401	110724	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3830	10	2	0.26	22249645	5735	42.26	3805	3960	3790	4965	2675	3820	3879.62	0.86	0	-1770	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	259	-2.87	1.75	12	0.08	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
168	20240401	100720	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3860	40	2	1.05	15530560	3987	29.38	3805	3960	3790	4965	2675	3820	3895.30	0.86	0	-1230	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	261	-2.89	1.76	12	0.06	-1334.00	2190.00	9910	20231106	-61.05	3575	20240215	7.97	4600	-16.09	20240108	3575	7.97	20240215	9910	-61.05	20231106	3575	7.97	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N
169	20240401	090720	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3805	-15	5	-0.39	11415	3	0.02	3805	3805	3805	4965	2675	3820	3805.00	0.86	0	0	3906	3862	3821	3777	3736	3885	3800	34	1145	500	2290	5	1	6752338	257	-2.85	1.74	12	0.00	-1334.00	2190.00	9910	20231106	-61.60	3575	20240215	6.43	4600	-17.28	20240108	3575	6.43	20240215	9910	-61.60	20231106	3575	6.43	20240215	0.26	N	188260	500	33 억		58166	N	N	0	N	00	N