KissMeData/026040/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	160408	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	58	2	2.93	74412334	36786	192.77	1982	2055	1982	2575	1388	1982	2022.84	1.14	0	427	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	337	42.50	0.64	12	0.22	48.00	3190.00	3115	20230518	-34.51	1856	20240418	9.91	2290	-10.92	20240105	1856	9.91	20240418	3115	-34.51	20230518	1856	9.91	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
3	20240430	150407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	48	2	2.42	72387439	35790	187.55	1982	2055	1982	2575	1388	1982	2022.56	1.14	0	377	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	335	42.29	0.64	12	0.22	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
4	20240430	140407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	53	2	2.67	59487224	29471	154.44	1982	2040	1982	2575	1388	1982	2018.50	1.14	0	-841	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	336	42.40	0.64	12	0.18	48.00	3190.00	3115	20230518	-34.67	1856	20240418	9.64	2290	-11.14	20240105	1856	9.64	20240418	3115	-34.67	20230518	1856	9.64	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
5	20240430	130406	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	48	2	2.42	55026254	27274	142.92	1982	2040	1982	2575	1388	1982	2017.54	1.14	0	-711	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	335	42.29	0.64	12	0.17	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
6	20240430	120407	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	48	2	2.42	44317974	21999	115.28	1982	2040	1982	2575	1388	1982	2014.54	1.14	0	-711	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	335	42.29	0.64	12	0.13	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
7	20240430	110406	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	48	2	2.42	34006504	16924	88.69	1982	2035	1982	2575	1388	1982	2009.37	1.14	0	-739	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	335	42.29	0.64	12	0.10	48.00	3190.00	3115	20230518	-34.83	1856	20240418	9.38	2290	-11.35	20240105	1856	9.38	20240418	3115	-34.83	20230518	1856	9.38	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
8	20240430	100405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	33	2	1.66	12307310	6161	32.29	1982	2020	1982	2575	1388	1982	1997.62	1.14	0	-701	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	5	1	16503790	333	41.98	0.63	12	0.04	48.00	3190.00	3115	20230518	-35.31	1856	20240418	8.57	2290	-12.01	20240105	1856	8.57	20240418	3115	-35.31	20230518	1856	8.57	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
9	20240430	090412	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1985	3	2	0.15	3486952	1757	9.21	1982	1990	1982	2575	1388	1982	1984.61	1.14	0	12	2038	2009	1963	1934	1888	2024	1949	87	593	500	1340	1	1	16503790	328	41.35	0.62	12	0.01	48.00	3190.00	3115	20230518	-36.28	1856	20240418	6.95	2290	-13.32	20240105	1856	6.95	20240418	3115	-36.28	20230518	1856	6.95	20240418	0.45	N	026040	500	86 억		188089	N	N	0	N	00	N
10	20240429	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	46	2	2.38	37369260	19082	119.50	1917	1992	1917	2515	1356	1936	1958.34	1.14	0	-314	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	327	41.29	0.62	12	0.12	48.00	3190.00	3115	20230518	-36.37	1856	20240418	6.79	2290	-13.45	20240105	1856	6.79	20240418	3115	-36.37	20230518	1856	6.79	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
11	20240429	150405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	48	2	2.48	36592213	18690	117.05	1917	1992	1917	2515	1356	1936	1957.85	1.14	0	-312	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	327	41.33	0.62	12	0.11	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
12	20240429	140355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1984	48	2	2.48	34047232	17408	109.02	1917	1992	1917	2515	1356	1936	1955.84	1.14	0	-308	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	327	41.33	0.62	12	0.11	48.00	3190.00	3115	20230518	-36.31	1856	20240418	6.90	2290	-13.36	20240105	1856	6.90	20240418	3115	-36.31	20230518	1856	6.90	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
13	20240429	130405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1972	36	2	1.86	20166254	10413	65.21	1917	1972	1917	2515	1356	1936	1936.64	1.14	0	-61	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	325	41.08	0.62	12	0.06	48.00	3190.00	3115	20230518	-36.69	1856	20240418	6.25	2290	-13.89	20240105	1856	6.25	20240418	3115	-36.69	20230518	1856	6.25	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
14	20240429	120404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1936	0	3	0.00	6236130	3231	20.23	1917	1936	1917	2515	1356	1936	1930.09	1.14	0	-65	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	320	40.33	0.61	12	0.02	48.00	3190.00	3115	20230518	-37.85	1856	20240418	4.31	2290	-15.46	20240105	1856	4.31	20240418	3115	-37.85	20230518	1856	4.31	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
15	20240429	110352	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1934	-2	5	-0.10	4295583	2228	13.95	1917	1936	1917	2515	1356	1936	1928.00	1.14	0	-65	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	319	40.29	0.61	12	0.01	48.00	3190.00	3115	20230518	-37.91	1856	20240418	4.20	2290	-15.55	20240105	1856	4.20	20240418	3115	-37.91	20230518	1856	4.20	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
16	20240429	100405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1934	-2	5	-0.10	1895254	986	6.17	1917	1934	1917	2515	1356	1936	1922.16	1.14	0	-48	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	319	40.29	0.61	12	0.01	48.00	3190.00	3115	20230518	-37.91	1856	20240418	4.20	2290	-15.55	20240105	1856	4.20	20240418	3115	-37.91	20230518	1856	4.20	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
17	20240429	090405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1917	-19	5	-0.98	901038	470	2.94	1917	1929	1917	2515	1356	1936	1917.10	1.14	0	-48	1973	1954	1931	1912	1889	1964	1922	87	579	500	1310	1	1	16503790	316	39.94	0.60	12	0.00	48.00	3190.00	3115	20230518	-38.46	1856	20240418	3.29	2290	-16.29	20240105	1856	3.29	20240418	3115	-38.46	20230518	1856	3.29	20240418	0.45	N	026040	500	86 억		188423	N	N	0	N	00	N
18	20240426	160403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1936	15	2	0.78	30786436	15968	134.38	1931	1950	1908	2495	1345	1921	1928.01	1.14	0	43	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	320	40.33	0.61	12	0.10	48.00	3190.00	3330	20230420	-41.86	1856	20240418	4.31	2290	-15.46	20240105	1856	4.31	20240418	3115	-37.85	20230518	1856	4.31	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
19	20240426	150405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1936	15	2	0.78	30430218	15784	132.83	1931	1950	1908	2495	1345	1921	1927.92	1.14	0	43	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	320	40.33	0.61	12	0.10	48.00	3190.00	3330	20230420	-41.86	1856	20240418	4.31	2290	-15.46	20240105	1856	4.31	20240418	3115	-37.85	20230518	1856	4.31	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
20	20240426	140403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1920	-1	5	-0.05	15956740	8247	69.40	1931	1950	1908	2495	1345	1921	1934.85	1.14	0	181	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	317	40.00	0.60	12	0.05	48.00	3190.00	3330	20230420	-42.34	1856	20240418	3.45	2290	-16.16	20240105	1856	3.45	20240418	3115	-38.36	20230518	1856	3.45	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
21	20240426	130402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	17	2	0.88	13950723	7203	60.62	1931	1950	1908	2495	1345	1921	1936.79	1.14	0	156	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	320	40.38	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.80	1856	20240418	4.42	2290	-15.37	20240105	1856	4.42	20240418	3115	-37.78	20230518	1856	4.42	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
22	20240426	120402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	9	2	0.47	9389710	4827	40.62	1931	1950	1926	2495	1345	1921	1945.25	1.14	0	-384	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	319	40.21	0.61	12	0.03	48.00	3190.00	3330	20230420	-42.04	1856	20240418	3.99	2290	-15.72	20240105	1856	3.99	20240418	3115	-38.04	20230518	1856	3.99	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
23	20240426	110403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1933	12	2	0.62	9143976	4700	39.55	1931	1950	1926	2495	1345	1921	1945.53	1.14	0	-384	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	319	40.27	0.61	12	0.03	48.00	3190.00	3330	20230420	-41.95	1856	20240418	4.15	2290	-15.59	20240105	1856	4.15	20240418	3115	-37.95	20230518	1856	4.15	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
24	20240426	100402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	28	2	1.46	3410036	1753	14.75	1931	1950	1926	2495	1345	1921	1945.26	1.14	0	-475	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	322	40.60	0.61	12	0.01	48.00	3190.00	3330	20230420	-41.47	1856	20240418	5.01	2290	-14.89	20240105	1856	5.01	20240418	3115	-37.43	20230518	1856	5.01	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
25	20240426	090404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1945	24	2	1.25	321700	166	1.40	1931	1945	1931	2495	1345	1921	1937.95	1.14	0	-1	1961	1941	1919	1899	1877	1951	1909	87	574	500	1300	1	1	16503790	321	40.52	0.61	12	0.00	48.00	3190.00	3330	20230420	-41.59	1856	20240418	4.80	2290	-15.07	20240105	1856	4.80	20240418	3115	-37.56	20230518	1856	4.80	20240418	0.50	N	026040	500	86 억		188786	N	N	0	N	00	N
26	20240425	160401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1921	10	2	0.52	22679139	11883	86.98	1911	1939	1897	2480	1338	1911	1908.54	1.14	0	-77	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	317	40.02	0.60	12	0.07	48.00	3190.00	3330	20230420	-42.31	1856	20240418	3.50	2290	-16.11	20240105	1856	3.50	20240418	3115	-38.33	20230518	1856	3.50	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
27	20240425	150404	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1921	10	2	0.52	20935032	10973	80.32	1911	1939	1897	2480	1338	1911	1907.87	1.14	0	-87	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	317	40.02	0.60	12	0.07	48.00	3190.00	3330	20230420	-42.31	1856	20240418	3.50	2290	-16.11	20240105	1856	3.50	20240418	3115	-38.33	20230518	1856	3.50	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
28	20240425	140401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1935	24	2	1.26	18865001	9898	72.45	1911	1935	1897	2480	1338	1911	1905.94	1.14	0	22	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	319	40.31	0.61	12	0.06	48.00	3190.00	3330	20230420	-41.89	1856	20240418	4.26	2290	-15.50	20240105	1856	4.26	20240418	3115	-37.88	20230518	1856	4.26	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
29	20240425	130403	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1920	9	2	0.47	16993472	8927	65.35	1911	1920	1897	2480	1338	1911	1903.60	1.14	0	23	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	317	40.00	0.60	12	0.05	48.00	3190.00	3330	20230420	-42.34	1856	20240418	3.45	2290	-16.16	20240105	1856	3.45	20240418	3115	-38.36	20230518	1856	3.45	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
30	20240425	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1905	-6	5	-0.31	11637434	6120	44.80	1911	1911	1897	2480	1338	1911	1901.54	1.14	0	-12	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	314	39.69	0.60	12	0.04	48.00	3190.00	3330	20230420	-42.79	1856	20240418	2.64	2290	-16.81	20240105	1856	2.64	20240418	3115	-38.84	20230518	1856	2.64	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
31	20240425	110402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1900	-11	5	-0.58	9979211	5248	38.42	1911	1911	1897	2480	1338	1911	1901.53	1.14	0	-12	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	314	39.58	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.94	1856	20240418	2.37	2290	-17.03	20240105	1856	2.37	20240418	3115	-39.00	20230518	1856	2.37	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
32	20240425	100401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1908	-3	5	-0.16	7650831	4023	29.45	1911	1911	1897	2480	1338	1911	1901.77	1.14	0	-12	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	315	39.75	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.70	1856	20240418	2.80	2290	-16.68	20240105	1856	2.80	20240418	3115	-38.75	20230518	1856	2.80	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
33	20240425	090402	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1897	-14	5	-0.73	354910	186	1.36	1911	1911	1897	2480	1338	1911	1908.12	1.14	0	11	1940	1925	1918	1903	1896	1922	1900	87	569	500	1290	1	1	16503790	313	39.52	0.59	12	0.00	48.00	3190.00	3330	20230420	-43.03	1856	20240418	2.21	2290	-17.16	20240105	1856	2.21	20240418	3115	-39.10	20230518	1856	2.21	20240418	0.50	N	026040	500	86 억		188872	N	N	0	N	00	N
34	20240424	160359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1911	-23	5	-1.19	26189427	13659	84.74	1933	1933	1911	2510	1354	1934	1917.39	1.14	0	-23	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	315	39.81	0.60	12	0.08	48.00	3190.00	3330	20230420	-42.61	1856	20240418	2.96	2290	-16.55	20240105	1856	2.96	20240418	3115	-38.65	20230518	1856	2.96	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
35	20240424	150400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1924	-10	5	-0.52	20989620	10943	67.89	1933	1933	1914	2510	1354	1934	1918.09	1.14	0	-31	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	318	40.08	0.60	12	0.07	48.00	3190.00	3330	20230420	-42.22	1856	20240418	3.66	2290	-15.98	20240105	1856	3.66	20240418	3115	-38.23	20230518	1856	3.66	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
36	20240424	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1925	-9	5	-0.47	8044620	4185	25.96	1933	1933	1915	2510	1354	1934	1922.25	1.14	0	-31	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	318	40.10	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.19	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	3115	-38.20	20230518	1856	3.72	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
37	20240424	130405	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-6	5	-0.31	5894269	3068	19.03	1933	1933	1915	2510	1354	1934	1921.21	1.14	0	-31	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.10	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3115	-38.11	20230518	1856	3.88	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
38	20240424	120401	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-6	5	-0.31	4868036	2535	15.73	1933	1933	1915	2510	1354	1934	1920.33	1.14	0	-110	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.10	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3115	-38.11	20230518	1856	3.88	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
39	20240424	110400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-6	5	-0.31	4773564	2486	15.42	1933	1933	1915	2510	1354	1934	1920.18	1.14	0	-110	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	318	40.17	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.10	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3115	-38.11	20230518	1856	3.88	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
40	20240424	100359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1916	-18	5	-0.93	3730632	1944	12.06	1933	1933	1915	2510	1354	1934	1919.05	1.14	0	-110	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	316	39.92	0.60	12	0.01	48.00	3190.00	3330	20230420	-42.46	1856	20240418	3.23	2290	-16.33	20240105	1856	3.23	20240418	3115	-38.49	20230518	1856	3.23	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
41	20240424	090400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	-4	5	-0.21	522344	271	1.68	1933	1933	1925	2510	1354	1934	1927.47	1.14	0	-67	1955	1944	1928	1917	1901	1936	1909	87	576	500	1310	1	1	16503790	319	40.21	0.61	12	0.00	48.00	3190.00	3330	20230420	-42.04	1856	20240418	3.99	2290	-15.72	20240105	1856	3.99	20240418	3115	-38.04	20230518	1856	3.99	20240418	0.51	N	026040	500	86 억		188904	N	N	0	N	00	N
42	20240423	160351	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1934	-5	5	-0.26	30931634	16118	224.45	1939	1939	1912	2520	1358	1939	1919.07	1.14	0	-28	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	319	40.29	0.61	12	0.10	48.00	3190.00	3330	20230420	-41.92	1856	20240418	4.20	2290	-15.55	20240105	1856	4.20	20240418	3115	-37.91	20230518	1856	4.20	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
43	20240423	150359	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	0	3	0.00	30863944	16083	223.97	1939	1939	1912	2520	1358	1939	1919.04	1.14	0	-31	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	320	40.40	0.61	12	0.10	48.00	3190.00	3330	20230420	-41.77	1856	20240418	4.47	2290	-15.33	20240105	1856	4.47	20240418	3115	-37.75	20230518	1856	4.47	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
44	20240423	140400	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-17	5	-0.88	16136216	8401	116.99	1939	1939	1914	2520	1358	1939	1920.75	1.14	0	-133	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	317	40.04	0.60	12	0.05	48.00	3190.00	3330	20230420	-42.28	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3115	-38.30	20230518	1856	3.56	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
45	20240423	130357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-17	5	-0.88	6901009	3585	49.92	1939	1939	1914	2520	1358	1939	1924.97	1.14	0	-133	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	317	40.04	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.28	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3115	-38.30	20230518	1856	3.56	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
46	20240423	120358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-17	5	-0.88	5108997	2652	36.93	1939	1939	1920	2520	1358	1939	1926.47	1.14	0	-133	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	317	40.04	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.28	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3115	-38.30	20230518	1856	3.56	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
47	20240423	110357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-17	5	-0.88	4236409	2198	30.61	1939	1939	1920	2520	1358	1939	1927.39	1.14	0	-133	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	317	40.04	0.60	12	0.01	48.00	3190.00	3330	20230420	-42.28	1856	20240418	3.56	2290	-16.07	20240105	1856	3.56	20240418	3115	-38.30	20230518	1856	3.56	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
48	20240423	100358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	-13	5	-0.67	1304149	673	9.37	1939	1939	1925	2520	1358	1939	1937.81	1.14	0	-92	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	318	40.12	0.60	12	0.00	48.00	3190.00	3330	20230420	-42.16	1856	20240418	3.77	2290	-15.90	20240105	1856	3.77	20240418	3115	-38.17	20230518	1856	3.77	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
49	20240423	090358	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	-1	5	-0.05	1039235	536	7.46	1939	1939	1930	2520	1358	1939	1938.87	1.14	0	-92	1985	1961	1931	1907	1877	1974	1920	87	581	500	1310	1	1	16503790	320	40.38	0.61	12	0.00	48.00	3190.00	3330	20230420	-41.80	1856	20240418	4.42	2290	-15.37	20240105	1856	4.42	20240418	3115	-37.78	20230518	1856	4.42	20240418	0.51	N	026040	500	86 억		188933	N	N	0	N	00	N
50	20240422	160357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	-16	5	-0.82	13850465	7181	72.81	1901	1955	1901	2540	1369	1955	1928.77	1.14	0	251	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	320	40.40	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.77	1856	20240418	4.47	2290	-15.33	20240105	1856	4.47	20240418	3115	-37.75	20230518	1856	4.47	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
51	20240422	150356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	-29	5	-1.48	12549301	6506	65.96	1901	1955	1901	2540	1369	1955	1928.88	1.14	0	251	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	318	40.12	0.60	12	0.04	48.00	3190.00	3330	20230420	-42.16	1856	20240418	3.77	2290	-15.90	20240105	1856	3.77	20240418	3115	-38.17	20230518	1856	3.77	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
52	20240422	140357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1926	-29	5	-1.48	10270619	5322	53.96	1901	1955	1901	2540	1369	1955	1929.84	1.14	0	1143	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	318	40.12	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.16	1856	20240418	3.77	2290	-15.90	20240105	1856	3.77	20240418	3115	-38.17	20230518	1856	3.77	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
53	20240422	130355	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-27	5	-1.38	10072222	5219	52.91	1901	1955	1901	2540	1369	1955	1929.91	1.14	0	1143	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	318	40.17	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.10	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3115	-38.11	20230518	1856	3.88	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
54	20240422	120356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1929	-26	5	-1.33	9460901	4902	49.70	1901	1955	1901	2540	1369	1955	1930.01	1.14	0	1143	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	318	40.19	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.07	1856	20240418	3.93	2290	-15.76	20240105	1856	3.93	20240418	3115	-38.07	20230518	1856	3.93	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
55	20240422	110356	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-27	5	-1.38	8759746	4539	46.02	1901	1955	1901	2540	1369	1955	1929.88	1.14	0	1148	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	318	40.17	0.60	12	0.03	48.00	3190.00	3330	20230420	-42.10	1856	20240418	3.88	2290	-15.81	20240105	1856	3.88	20240418	3115	-38.11	20230518	1856	3.88	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
56	20240422	100357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1945	-10	5	-0.51	8382539	4344	44.04	1901	1955	1901	2540	1369	1955	1929.68	1.14	0	1099	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	321	40.52	0.61	12	0.03	48.00	3190.00	3330	20230420	-41.59	1856	20240418	4.80	2290	-15.07	20240105	1856	4.80	20240418	3115	-37.56	20230518	1856	4.80	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
57	20240422	090357	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1947	-8	5	-0.41	1909108	998	10.12	1901	1947	1901	2540	1369	1955	1912.93	1.14	0	32	1990	1972	1941	1923	1892	1981	1932	87	585	500	1320	1	1	16503790	321	40.56	0.61	12	0.01	48.00	3190.00	3330	20230420	-41.53	1856	20240418	4.90	2290	-14.98	20240105	1856	4.90	20240418	3115	-37.50	20230518	1856	4.90	20240418	0.51	N	026040	500	86 억		188714	N	N	0	N	00	N
58	20240419	160342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	50	2	2.62	18930037	9755	59.14	1910	1959	1910	2475	1334	1905	1940.54	1.15	0	-359	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	323	40.73	0.61	12	0.06	48.00	3190.00	3330	20230420	-41.29	1856	20240418	5.33	2290	-14.63	20240105	1856	5.33	20240418	3330	-41.29	20230420	1856	5.33	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
59	20240419	150343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1953	48	2	2.52	14700410	7590	46.01	1910	1959	1910	2475	1334	1905	1936.81	1.15	0	-470	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	322	40.69	0.61	12	0.05	48.00	3190.00	3330	20230420	-41.35	1856	20240418	5.23	2290	-14.72	20240105	1856	5.23	20240418	3330	-41.35	20230420	1856	5.23	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
60	20240419	140340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1953	48	2	2.52	14336981	7404	44.88	1910	1959	1910	2475	1334	1905	1936.38	1.15	0	-470	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	322	40.69	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.35	1856	20240418	5.23	2290	-14.72	20240105	1856	5.23	20240418	3330	-41.35	20230420	1856	5.23	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
61	20240419	130343	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1938	33	2	1.73	13280406	6861	41.59	1910	1959	1910	2475	1334	1905	1935.64	1.15	0	-340	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	320	40.38	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.80	1856	20240418	4.42	2290	-15.37	20240105	1856	4.42	20240418	3330	-41.80	20230420	1856	4.42	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
62	20240419	120341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1933	28	2	1.47	12689676	6555	39.74	1910	1959	1910	2475	1334	1905	1935.88	1.15	0	-300	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	319	40.27	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.95	1856	20240418	4.15	2290	-15.59	20240105	1856	4.15	20240418	3330	-41.95	20230420	1856	4.15	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
63	20240419	110344	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1954	49	2	2.57	8085436	4168	25.27	1910	1959	1910	2475	1334	1905	1939.88	1.15	0	-109	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	322	40.71	0.61	12	0.03	48.00	3190.00	3330	20230420	-41.32	1856	20240418	5.28	2290	-14.67	20240105	1856	5.28	20240418	3330	-41.32	20230420	1856	5.28	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
64	20240419	100342	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	45	2	2.36	6473033	3342	20.26	1910	1950	1910	2475	1334	1905	1936.87	1.15	0	9	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	322	40.62	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.44	1856	20240418	5.06	2290	-14.85	20240105	1856	5.06	20240418	3330	-41.44	20230420	1856	5.06	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
65	20240419	090339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1925	20	2	1.05	667965	349	2.12	1910	1925	1910	2475	1334	1905	1913.94	1.15	0	0	1937	1920	1888	1871	1839	1929	1880	87	570	500	1290	1	1	16503790	318	40.10	0.60	12	0.00	48.00	3190.00	3330	20230420	-42.19	1856	20240418	3.72	2290	-15.94	20240105	1856	3.72	20240418	3330	-42.19	20230420	1856	3.72	20240418	0.51	N	026040	500	86 억		189080	N	N	0	N	00	N
66	20240418	160339	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1905	23	2	1.22	30926451	16495	91.91	1860	1905	1856	2445	1318	1882	1874.70	1.14	0	712	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	314	39.69	0.60	12	0.10	48.00	3190.00	3330	20230420	-42.79	1856	20240418	2.64	2290	-16.81	20240105	1856	2.64	20240418	3330	-42.79	20230420	1856	2.64	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
67	20240418	150341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1900	18	2	0.96	28054349	14986	83.50	1860	1900	1856	2445	1318	1882	1872.04	1.14	0	726	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	314	39.58	0.60	12	0.09	48.00	3190.00	3330	20230420	-42.94	1856	20240418	2.37	2290	-17.03	20240105	1856	2.37	20240418	3330	-42.94	20230420	1856	2.37	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
68	20240418	140341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1900	18	2	0.96	27923257	14917	83.12	1860	1900	1856	2445	1318	1882	1871.91	1.14	0	729	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	314	39.58	0.60	12	0.09	48.00	3190.00	3330	20230420	-42.94	1856	20240418	2.37	2290	-17.03	20240105	1856	2.37	20240418	3330	-42.94	20230420	1856	2.37	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
69	20240418	130341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1895	13	2	0.69	25978946	13893	77.41	1860	1895	1856	2445	1318	1882	1869.93	1.14	0	729	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	313	39.48	0.59	12	0.08	48.00	3190.00	3330	20230420	-43.09	1856	20240418	2.10	2290	-17.25	20240105	1856	2.10	20240418	3330	-43.09	20230420	1856	2.10	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
70	20240418	120340	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1889	7	2	0.37	23936135	12812	71.39	1860	1890	1856	2445	1318	1882	1868.26	1.14	0	-44	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	312	39.35	0.59	12	0.08	48.00	3190.00	3330	20230420	-43.27	1856	20240418	1.78	2290	-17.51	20240105	1856	1.78	20240418	3330	-43.27	20230420	1856	1.78	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
71	20240418	110341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1889	7	2	0.37	21994243	11784	65.66	1860	1890	1856	2445	1318	1882	1866.45	1.14	0	-44	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	312	39.35	0.59	12	0.07	48.00	3190.00	3330	20230420	-43.27	1856	20240418	1.78	2290	-17.51	20240105	1856	1.78	20240418	3330	-43.27	20230420	1856	1.78	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
72	20240418	100342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1887	5	2	0.27	20795962	11149	62.12	1860	1890	1856	2445	1318	1882	1865.28	1.14	0	-33	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	311	39.31	0.59	12	0.07	48.00	3190.00	3330	20230420	-43.33	1856	20240418	1.67	2290	-17.60	20240105	1856	1.67	20240418	3330	-43.33	20230420	1856	1.67	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
73	20240418	090341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1856	-26	5	-1.38	1848272	994	5.54	1860	1860	1856	2445	1318	1882	1859.43	1.14	0	-383	1903	1892	1879	1868	1855	1886	1862	87	563	500	1270	1	1	16503790	306	38.67	0.58	12	0.01	48.00	3190.00	3330	20230420	-44.26	1856	20240418	0.00	2290	-18.95	20240105	1856	0.00	20240418	3330	-44.26	20230420	1856	0.00	20240418	0.53	N	026040	500	86 억		188382	N	N	0	N	00	N
74	20240417	160336	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1882	-8	5	-0.42	33613838	17946	98.11	1890	1890	1866	2455	1323	1890	1873.05	1.14	0	510	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	311	39.21	0.59	12	0.11	48.00	3190.00	3330	20230420	-43.48	1866	20240417	0.86	2290	-17.82	20240105	1866	0.86	20240417	3330	-43.48	20230420	1866	0.86	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
75	20240417	150343	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1873	-17	5	-0.90	21988624	11727	64.11	1890	1890	1866	2455	1323	1890	1875.04	1.14	0	1492	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	309	39.02	0.59	12	0.07	48.00	3190.00	3330	20230420	-43.75	1866	20240417	0.38	2290	-18.21	20240105	1866	0.38	20240417	3330	-43.75	20230420	1866	0.38	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
76	20240417	140340	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1880	-10	5	-0.53	19305112	10294	56.28	1890	1890	1866	2455	1323	1890	1875.38	1.14	0	1715	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	310	39.17	0.59	12	0.06	48.00	3190.00	3330	20230420	-43.54	1866	20240417	0.75	2290	-17.90	20240105	1866	0.75	20240417	3330	-43.54	20230420	1866	0.75	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
77	20240417	130341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1882	-8	5	-0.42	18997070	10130	55.38	1890	1890	1866	2455	1323	1890	1875.33	1.14	0	1715	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	311	39.21	0.59	12	0.06	48.00	3190.00	3330	20230420	-43.48	1866	20240417	0.86	2290	-17.82	20240105	1866	0.86	20240417	3330	-43.48	20230420	1866	0.86	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
78	20240417	120341	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1882	-8	5	-0.42	18846688	10050	54.95	1890	1890	1866	2455	1323	1890	1875.29	1.14	0	1786	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	311	39.21	0.59	12	0.06	48.00	3190.00	3330	20230420	-43.48	1866	20240417	0.86	2290	-17.82	20240105	1866	0.86	20240417	3330	-43.48	20230420	1866	0.86	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
79	20240417	110343	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1870	-20	5	-1.06	13295732	7086	38.74	1890	1890	1866	2455	1323	1890	1876.34	1.14	0	1715	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	309	38.96	0.59	12	0.04	48.00	3190.00	3330	20230420	-43.84	1866	20240417	0.21	2290	-18.34	20240105	1866	0.21	20240417	3330	-43.84	20230420	1866	0.21	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
80	20240417	100339	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1884	-6	5	-0.32	8481237	4519	24.71	1890	1890	1866	2455	1323	1890	1876.80	1.14	0	1773	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	311	39.25	0.59	12	0.03	48.00	3190.00	3330	20230420	-43.42	1866	20240417	0.96	2290	-17.73	20240105	1866	0.96	20240417	3330	-43.42	20230420	1866	0.96	20240417	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
81	20240417	090339	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1890	0	3	0.00	2096010	1109	6.06	1890	1890	1890	2455	1323	1890	1890.00	1.14	0	8	1945	1917	1901	1873	1857	1909	1865	87	565	500	1280	1	1	16503790	312	39.38	0.59	12	0.01	48.00	3190.00	3330	20230420	-43.24	1885	20240416	0.27	2290	-17.47	20240105	1885	0.27	20240416	3330	-43.24	20230420	1885	0.27	20240416	0.53	N	026040	500	86 억		187872	N	N	0	N	00	N
82	20240416	160342	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1890	-40	5	-2.07	34828290	18291	103.23	1929	1929	1885	2505	1351	1930	1904.13	1.14	0	-895	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	312	39.38	0.59	12	0.11	48.00	3190.00	3330	20230420	-43.24	1885	20240416	0.27	2290	-17.47	20240105	1885	0.27	20240416	3330	-43.24	20230420	1885	0.27	20240416	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
83	20240416	150339	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1889	-41	5	-2.12	29749845	15602	88.06	1929	1929	1889	2505	1351	1930	1906.80	1.14	0	-835	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	312	39.35	0.59	12	0.09	48.00	3190.00	3330	20230420	-43.27	1889	20240416	0.00	2290	-17.51	20240105	1889	0.00	20240416	3330	-43.27	20230420	1889	0.00	20240416	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
84	20240416	140338	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1892	-38	5	-1.97	27129879	14216	80.23	1929	1929	1890	2505	1351	1930	1908.40	1.14	0	-705	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	312	39.42	0.59	12	0.09	48.00	3190.00	3330	20230420	-43.18	1890	20240416	0.11	2290	-17.38	20240105	1890	0.11	20240416	3330	-43.18	20230420	1890	0.11	20240416	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
85	20240416	130340	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1900	-30	5	-1.55	17349508	9062	51.15	1929	1929	1900	2505	1351	1930	1914.53	1.14	0	-604	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	314	39.58	0.60	12	0.05	48.00	3190.00	3330	20230420	-42.94	1900	20240416	0.00	2290	-17.03	20240105	1900	0.00	20240416	3330	-42.94	20230420	1900	0.00	20240416	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
86	20240416	120341	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1912	-18	5	-0.93	14659868	7648	43.17	1929	1929	1908	2505	1351	1930	1916.82	1.14	0	-501	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	316	39.83	0.60	12	0.05	48.00	3190.00	3330	20230420	-42.58	1904	20240408	0.42	2290	-16.51	20240105	1904	0.42	20240408	3330	-42.58	20230420	1904	0.42	20240408	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
87	20240416	110340	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1915	-15	5	-0.78	7152343	3716	20.97	1929	1929	1912	2505	1351	1930	1924.74	1.14	0	-498	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	316	39.90	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.49	1904	20240408	0.58	2290	-16.38	20240105	1904	0.58	20240408	3330	-42.49	20230420	1904	0.58	20240408	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
88	20240416	100335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	-12	5	-0.62	6261828	3251	18.35	1929	1929	1915	2505	1351	1930	1926.12	1.14	0	-377	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	317	39.96	0.60	12	0.02	48.00	3190.00	3330	20230420	-42.40	1904	20240408	0.74	2290	-16.24	20240105	1904	0.74	20240408	3330	-42.40	20230420	1904	0.74	20240408	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
89	20240416	090335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1928	-2	5	-0.10	3317835	1720	9.71	1929	1929	1925	2505	1351	1930	1928.97	1.14	0	-4	1966	1947	1926	1907	1886	1957	1917	87	575	500	1310	1	1	16503790	318	40.17	0.60	12	0.01	48.00	3190.00	3330	20230420	-42.10	1904	20240408	1.26	2290	-15.81	20240105	1904	1.26	20240408	3330	-42.10	20230420	1904	1.26	20240408	0.53	N	026040	500	86 억		188776	N	N	0	N	00	N
90	20240415	160335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1930	-17	5	-0.87	33902649	17714	136.46	1910	1945	1905	2530	1363	1947	1913.89	1.15	0	-237	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	319	40.21	0.61	12	0.11	48.00	3190.00	3330	20230420	-42.04	1904	20240408	1.37	2290	-15.72	20240105	1904	1.37	20240408	3330	-42.04	20230420	1904	1.37	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
91	20240415	150338	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1914	-33	5	-1.69	27131445	14175	109.20	1910	1945	1905	2530	1363	1947	1914.03	1.15	0	273	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	316	39.88	0.60	12	0.09	48.00	3190.00	3330	20230420	-42.52	1904	20240408	0.53	2290	-16.42	20240105	1904	0.53	20240408	3330	-42.52	20230420	1904	0.53	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
92	20240415	140334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1909	-38	5	-1.95	22754347	11882	91.53	1910	1945	1905	2530	1363	1947	1915.03	1.15	0	273	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	315	39.77	0.60	12	0.07	48.00	3190.00	3330	20230420	-42.67	1904	20240408	0.26	2290	-16.64	20240105	1904	0.26	20240408	3330	-42.67	20230420	1904	0.26	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
93	20240415	130333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1907	-40	5	-2.05	21897275	11433	88.07	1910	1945	1905	2530	1363	1947	1915.27	1.15	0	273	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	315	39.73	0.60	12	0.07	48.00	3190.00	3330	20230420	-42.73	1904	20240408	0.16	2290	-16.72	20240105	1904	0.16	20240408	3330	-42.73	20230420	1904	0.16	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
94	20240415	120336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1908	-39	5	-2.00	19430262	10140	78.11	1910	1945	1905	2530	1363	1947	1916.20	1.15	0	241	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	315	39.75	0.60	12	0.06	48.00	3190.00	3330	20230420	-42.70	1904	20240408	0.21	2290	-16.68	20240105	1904	0.21	20240408	3330	-42.70	20230420	1904	0.21	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
95	20240415	110337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1912	-35	5	-1.80	14184860	7392	56.94	1910	1945	1905	2530	1363	1947	1918.95	1.15	0	241	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	316	39.83	0.60	12	0.04	48.00	3190.00	3330	20230420	-42.58	1904	20240408	0.42	2290	-16.51	20240105	1904	0.42	20240408	3330	-42.58	20230420	1904	0.42	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
96	20240415	100336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1919	-28	5	-1.44	11879576	6185	47.65	1910	1945	1905	2530	1363	1947	1920.71	1.15	0	53	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	317	39.98	0.60	12	0.04	48.00	3190.00	3330	20230420	-42.37	1904	20240408	0.79	2290	-16.20	20240105	1904	0.79	20240408	3330	-42.37	20230420	1904	0.79	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
97	20240415	090337	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1931	-16	5	-0.82	3388527	1774	13.67	1910	1945	1910	2530	1363	1947	1910.11	1.15	0	270	1988	1967	1939	1918	1890	1978	1929	87	583	500	1320	1	1	16503790	319	40.23	0.61	12	0.01	48.00	3190.00	3330	20230420	-42.01	1904	20240408	1.42	2290	-15.68	20240105	1904	1.42	20240408	3330	-42.01	20230420	1904	1.42	20240408	0.53	N	026040	500	86 억		189047	N	N	0	N	00	N
98	20240412	160335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1947	-3	5	-0.15	25126951	12981	162.67	1933	1960	1911	2535	1365	1950	1935.61	1.15	0	-7	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	321	40.56	0.61	12	0.08	48.00	3190.00	3330	20230420	-41.53	1904	20240408	2.26	2290	-14.98	20240105	1904	2.26	20240408	3330	-41.53	20230420	1904	2.26	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
99	20240412	150335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1939	-11	5	-0.56	23228756	12006	150.45	1933	1960	1911	2535	1365	1950	1934.76	1.15	0	-7	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	320	40.40	0.61	12	0.07	48.00	3190.00	3330	20230420	-41.77	1904	20240408	1.84	2290	-15.33	20240105	1904	1.84	20240408	3330	-41.77	20230420	1904	1.84	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
100	20240412	140335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1940	-10	5	-0.51	22197060	11474	143.78	1933	1960	1911	2535	1365	1950	1934.55	1.15	0	45	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	320	40.42	0.61	12	0.07	48.00	3190.00	3330	20230420	-41.74	1904	20240408	1.89	2290	-15.28	20240105	1904	1.89	20240408	3330	-41.74	20230420	1904	1.89	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
101	20240412	130332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	-1	5	-0.05	17190283	8872	111.18	1933	1960	1914	2535	1365	1950	1937.59	1.15	0	50	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	322	40.60	0.61	12	0.05	48.00	3190.00	3330	20230420	-41.47	1904	20240408	2.36	2290	-14.89	20240105	1904	2.36	20240408	3330	-41.47	20230420	1904	2.36	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
102	20240412	120335	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	0	3	0.00	16559986	8549	107.13	1933	1960	1914	2535	1365	1950	1937.07	1.15	0	57	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	322	40.62	0.61	12	0.05	48.00	3190.00	3330	20230420	-41.44	1904	20240408	2.42	2290	-14.85	20240105	1904	2.42	20240408	3330	-41.44	20230420	1904	2.42	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
103	20240412	110332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1945	-5	5	-0.26	9262869	4806	60.23	1933	1950	1914	2535	1365	1950	1927.36	1.15	0	1333	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	321	40.52	0.61	12	0.03	48.00	3190.00	3330	20230420	-41.59	1904	20240408	2.15	2290	-15.07	20240105	1904	2.15	20240408	3330	-41.59	20230420	1904	2.15	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
104	20240412	100333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1945	-5	5	-0.26	7760326	4034	50.55	1933	1950	1914	2535	1365	1950	1923.73	1.15	0	1390	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	321	40.52	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.59	1904	20240408	2.15	2290	-15.07	20240105	1904	2.15	20240408	3330	-41.59	20230420	1904	2.15	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
105	20240412	090334	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	0	3	0.00	336614	174	2.18	1933	1950	1933	2535	1365	1950	1934.56	1.15	0	-5	1976	1963	1947	1934	1918	1955	1926	87	585	500	1320	1	1	16503790	322	40.62	0.61	12	0.00	48.00	3190.00	3330	20230420	-41.44	1904	20240408	2.42	2290	-14.85	20240105	1904	2.42	20240408	3330	-41.44	20230420	1904	2.42	20240408	0.53	N	026040	500	86 억		189082	N	N	0	N	00	N
106	20240411	160330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	-20	5	-1.02	15541075	7980	50.99	1960	1960	1931	2560	1379	1970	1947.30	1.15	0	-337	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	322	40.62	0.61	12	0.05	48.00	3190.00	3330	20230420	-41.44	1904	20240408	2.42	2290	-14.85	20240105	1904	2.42	20240408	3330	-41.44	20230420	1904	2.42	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
107	20240411	150336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	-20	5	-1.02	13180906	6769	43.25	1960	1960	1931	2560	1379	1970	1947.01	1.15	0	-303	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	322	40.62	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.44	1904	20240408	2.42	2290	-14.85	20240105	1904	2.42	20240408	3330	-41.44	20230420	1904	2.42	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
108	20240411	140336	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	-21	5	-1.07	11364259	5837	37.30	1960	1960	1931	2560	1379	1970	1946.65	1.15	0	-303	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	322	40.60	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.47	1904	20240408	2.36	2290	-14.89	20240105	1904	2.36	20240408	3330	-41.47	20230420	1904	2.36	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
109	20240411	130328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1946	-24	5	-1.22	7946450	4083	26.09	1960	1960	1931	2560	1379	1970	1945.81	1.15	0	-303	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	321	40.54	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.56	1904	20240408	2.21	2290	-15.02	20240105	1904	2.21	20240408	3330	-41.56	20230420	1904	2.21	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
110	20240411	120333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1948	-22	5	-1.12	7269287	3735	23.87	1960	1960	1931	2560	1379	1970	1945.81	1.15	0	-303	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	321	40.58	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.50	1904	20240408	2.31	2290	-14.93	20240105	1904	2.31	20240408	3330	-41.50	20230420	1904	2.31	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
111	20240411	110330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	-21	5	-1.07	6762900	3475	22.20	1960	1960	1931	2560	1379	1970	1945.67	1.15	0	-292	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	322	40.60	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.47	1904	20240408	2.36	2290	-14.89	20240105	1904	2.36	20240408	3330	-41.47	20230420	1904	2.36	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
112	20240411	100333	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1948	-22	5	-1.12	2902060	1492	9.53	1960	1960	1931	2560	1379	1970	1943.85	1.15	0	-102	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	321	40.58	0.61	12	0.01	48.00	3190.00	3330	20230420	-41.50	1904	20240408	2.31	2290	-14.93	20240105	1904	2.31	20240408	3330	-41.50	20230420	1904	2.31	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
113	20240411	090332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	-20	5	-1.02	326744	167	1.07	1960	1960	1931	2560	1379	1970	1946.85	1.15	0	65	2006	1988	1953	1935	1900	1997	1944	87	590	500	1330	1	1	16503790	322	40.62	0.61	12	0.00	48.00	3190.00	3330	20230420	-41.44	1904	20240408	2.42	2290	-14.85	20240105	1904	2.42	20240408	3330	-41.44	20230420	1904	2.42	20240408	0.53	N	026040	500	86 억		189441	N	N	0	N	00	N
114	20240409	160328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	12	2	0.61	30601887	15650	34.01	1958	1971	1918	2545	1371	1958	1955.39	1.15	0	-702	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	325	41.04	0.62	12	0.09	48.00	3190.00	3330	20230420	-40.84	1904	20240408	3.47	2290	-13.97	20240105	1904	3.47	20240408	3330	-40.84	20230420	1904	3.47	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
115	20240409	150329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	11	2	0.56	28559087	14613	31.76	1958	1970	1918	2545	1371	1958	1954.36	1.15	0	-698	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	325	41.02	0.62	12	0.09	48.00	3190.00	3330	20230420	-40.87	1904	20240408	3.41	2290	-14.02	20240105	1904	3.41	20240408	3330	-40.87	20230420	1904	3.41	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
116	20240409	140332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1969	11	2	0.56	17414809	8920	19.39	1958	1970	1918	2545	1371	1958	1952.33	1.15	0	-582	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	325	41.02	0.62	12	0.05	48.00	3190.00	3330	20230420	-40.87	1904	20240408	3.41	2290	-14.02	20240105	1904	3.41	20240408	3330	-40.87	20230420	1904	3.41	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
117	20240409	130327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1970	12	2	0.61	16696061	8555	18.59	1958	1970	1918	2545	1371	1958	1951.61	1.15	0	-582	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	325	41.04	0.62	12	0.05	48.00	3190.00	3330	20230420	-40.84	1904	20240408	3.47	2290	-13.97	20240105	1904	3.47	20240408	3330	-40.84	20230420	1904	3.47	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
118	20240409	120331	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1963	5	2	0.26	14465870	7421	16.13	1958	1963	1918	2545	1371	1958	1949.31	1.15	0	-903	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	324	40.90	0.62	12	0.04	48.00	3190.00	3330	20230420	-41.05	1904	20240408	3.10	2290	-14.28	20240105	1904	3.10	20240408	3330	-41.05	20230420	1904	3.10	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
119	20240409	110329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1958	0	3	0.00	12768132	6554	14.24	1958	1958	1918	2545	1371	1958	1948.14	1.15	0	-868	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	323	40.79	0.61	12	0.04	48.00	3190.00	3330	20230420	-41.20	1904	20240408	2.84	2290	-14.50	20240105	1904	2.84	20240408	3330	-41.20	20230420	1904	2.84	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
120	20240409	100327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	-3	5	-0.15	7251915	3725	8.10	1958	1958	1918	2545	1371	1958	1946.81	1.15	0	-174	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	323	40.73	0.61	12	0.02	48.00	3190.00	3330	20230420	-41.29	1904	20240408	2.68	2290	-14.63	20240105	1904	2.68	20240408	3330	-41.29	20230420	1904	2.68	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
121	20240409	090332	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1956	-2	5	-0.10	1233423	633	1.38	1958	1958	1918	2545	1371	1958	1948.49	1.15	0	16	2048	2002	1953	1907	1858	1978	1883	87	587	500	1330	1	1	16503790	323	40.75	0.61	12	0.00	48.00	3190.00	3330	20230420	-41.26	1904	20240408	2.73	2290	-14.59	20240105	1904	2.73	20240408	3330	-41.26	20230420	1904	2.73	20240408	0.54	N	026040	500	86 억		190101	N	N	0	N	00	N
122	20240408	160328	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1958	-52	5	-2.59	89578420	45997	478.99	1962	1999	1904	2610	1410	2010	1947.47	1.15	0	-95	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	323	40.79	0.61	12	0.28	48.00	3190.00	3330	20230420	-41.20	1904	20240408	2.84	2290	-14.50	20240105	1904	2.84	20240408	3330	-41.20	20230420	1904	2.84	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
123	20240408	150328	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1954	-56	5	-2.79	86669835	44516	463.56	1962	1988	1904	2610	1410	2010	1946.94	1.15	0	-37	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	322	40.71	0.61	12	0.27	48.00	3190.00	3330	20230420	-41.32	1904	20240408	2.63	2290	-14.67	20240105	1904	2.63	20240408	3330	-41.32	20230420	1904	2.63	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
124	20240408	140329	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1957	-53	5	-2.64	86033603	44191	460.18	1962	1988	1904	2610	1410	2010	1946.86	1.15	0	-35	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	323	40.77	0.61	12	0.27	48.00	3190.00	3330	20230420	-41.23	1904	20240408	2.78	2290	-14.54	20240105	1904	2.78	20240408	3330	-41.23	20230420	1904	2.78	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
125	20240408	130328	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1958	-52	5	-2.59	66184712	34014	354.20	1962	1988	1904	2610	1410	2010	1945.81	1.15	0	2114	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	323	40.79	0.61	12	0.21	48.00	3190.00	3330	20230420	-41.20	1904	20240408	2.84	2290	-14.50	20240105	1904	2.84	20240408	3330	-41.20	20230420	1904	2.84	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
126	20240408	120329	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1959	-51	5	-2.54	65424889	33626	350.16	1962	1988	1904	2610	1410	2010	1945.66	1.15	0	2192	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	323	40.81	0.61	12	0.20	48.00	3190.00	3330	20230420	-41.17	1904	20240408	2.89	2290	-14.45	20240105	1904	2.89	20240408	3330	-41.17	20230420	1904	2.89	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
127	20240408	110330	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1960	-50	5	-2.49	64951085	33384	347.64	1962	1988	1904	2610	1410	2010	1945.58	1.15	0	2240	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	323	40.83	0.61	12	0.20	48.00	3190.00	3330	20230420	-41.14	1904	20240408	2.94	2290	-14.41	20240105	1904	2.94	20240408	3330	-41.14	20230420	1904	2.94	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
128	20240408	100326	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1931	-79	5	-3.93	59197060	30439	316.97	1962	1988	1904	2610	1410	2010	1944.78	1.15	0	2425	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	319	40.23	0.61	12	0.18	48.00	3190.00	3330	20230420	-42.01	1904	20240408	1.42	2290	-15.68	20240105	1904	1.42	20240408	3330	-42.01	20230420	1904	1.42	20240408	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
129	20240408	090330	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1971	-39	5	-1.94	976851	497	5.18	1962	1971	1962	2610	1410	2010	1965.49	1.15	0	30	2031	2020	1999	1988	1967	2026	1994	87	600	500	1360	1	1	16503790	325	41.06	0.62	12	0.00	48.00	3190.00	3330	20230420	-40.81	1910	20240305	3.19	2290	-13.93	20240105	1910	3.19	20240305	3330	-40.81	20230420	1910	3.19	20240305	0.59	N	026040	500	86 억		190245	N	N	0	N	00	N
130	20240405	160329	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	19141203	9603	28.73	1996	2010	1978	2610	1410	2010	1993.25	1.15	0	-285	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.06	48.00	3190.00	3330	20230420	-39.64	1910	20240305	5.24	2290	-12.23	20240105	1910	5.24	20240305	3330	-39.64	20230420	1910	5.24	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
131	20240405	150327	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-10	5	-0.50	15494053	7780	23.27	1996	2000	1978	2610	1410	2010	1991.52	1.15	0	-32	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	5	1	16503790	330	41.67	0.63	12	0.05	48.00	3190.00	3330	20230420	-39.94	1910	20240305	4.71	2290	-12.66	20240105	1910	4.71	20240305	3330	-39.94	20230420	1910	4.71	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
132	20240405	140326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1992	-18	5	-0.90	8943778	4494	13.44	1996	2000	1978	2610	1410	2010	1990.16	1.15	0	56	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	329	41.50	0.62	12	0.03	48.00	3190.00	3330	20230420	-40.18	1910	20240305	4.29	2290	-13.01	20240105	1910	4.29	20240305	3330	-40.18	20230420	1910	4.29	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
133	20240405	130326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1994	-16	5	-0.80	5830763	2930	8.77	1996	2000	1978	2610	1410	2010	1990.02	1.15	0	56	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	329	41.54	0.63	12	0.02	48.00	3190.00	3330	20230420	-40.12	1910	20240305	4.40	2290	-12.93	20240105	1910	4.40	20240305	3330	-40.12	20230420	1910	4.40	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
134	20240405	120326	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-17	5	-0.85	5173348	2600	7.78	1996	2000	1978	2610	1410	2010	1989.75	1.15	0	144	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	329	41.52	0.62	12	0.02	48.00	3190.00	3330	20230420	-40.15	1910	20240305	4.35	2290	-12.97	20240105	1910	4.35	20240305	3330	-40.15	20230420	1910	4.35	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
135	20240405	110328	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1996	-14	5	-0.70	4312002	2168	6.49	1996	2000	1978	2610	1410	2010	1988.93	1.15	0	144	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	329	41.58	0.63	12	0.01	48.00	3190.00	3330	20230420	-40.06	1910	20240305	4.50	2290	-12.84	20240105	1910	4.50	20240305	3330	-40.06	20230420	1910	4.50	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
136	20240405	100305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-11	5	-0.55	2420256	1219	3.65	1996	2000	1978	2610	1410	2010	1985.44	1.15	0	219	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	330	41.65	0.63	12	0.01	48.00	3190.00	3330	20230420	-39.97	1910	20240305	4.66	2290	-12.71	20240105	1910	4.66	20240305	3330	-39.97	20230420	1910	4.66	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
137	20240405	090325	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1978	-32	5	-1.59	716222	360	1.08	1996	1996	1978	2610	1410	2010	1989.51	1.15	0	8	2032	2020	1998	1986	1964	2027	1993	87	600	500	1360	1	1	16503790	326	41.21	0.62	12	0.00	48.00	3190.00	3330	20230420	-40.60	1910	20240305	3.56	2290	-13.62	20240105	1910	3.56	20240305	3330	-40.60	20230420	1910	3.56	20240305	0.61	N	026040	500	86 억		190538	N	N	0	N	00	N
138	20240404	160323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	0	3	0.00	66359041	33428	181.00	1989	2010	1976	2610	1410	2010	1985.13	1.16	0	-105	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	5	1	16503790	332	41.88	0.63	12	0.20	48.00	3190.00	3330	20230420	-39.64	1910	20240305	5.24	2290	-12.23	20240105	1910	5.24	20240305	3330	-39.64	20230420	1910	5.24	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
139	20240404	150323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-28	5	-1.39	50128004	25280	136.88	1989	1998	1976	2610	1410	2010	1982.91	1.16	0	-141	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	327	41.29	0.62	12	0.15	48.00	3190.00	3330	20230420	-40.48	1910	20240305	3.77	2290	-13.45	20240105	1910	3.77	20240305	3330	-40.48	20230420	1910	3.77	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
140	20240404	140323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-17	5	-0.85	49678522	25054	135.65	1989	1998	1976	2610	1410	2010	1982.86	1.16	0	-85	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	329	41.52	0.62	12	0.15	48.00	3190.00	3330	20230420	-40.15	1910	20240305	4.35	2290	-12.97	20240105	1910	4.35	20240305	3330	-40.15	20230420	1910	4.35	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
141	20240404	130322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1993	-17	5	-0.85	48461275	24441	132.34	1989	1998	1976	2610	1410	2010	1982.79	1.16	0	-85	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	329	41.52	0.62	12	0.15	48.00	3190.00	3330	20230420	-40.15	1910	20240305	4.35	2290	-12.97	20240105	1910	4.35	20240305	3330	-40.15	20230420	1910	4.35	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
142	20240404	120322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1980	-30	5	-1.49	41981814	21166	114.60	1989	1998	1980	2610	1410	2010	1983.46	1.16	0	-69	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	327	41.25	0.62	12	0.13	48.00	3190.00	3330	20230420	-40.54	1910	20240305	3.66	2290	-13.54	20240105	1910	3.66	20240305	3330	-40.54	20230420	1910	3.66	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
143	20240404	110323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1982	-28	5	-1.39	35407975	17850	96.65	1989	1998	1980	2610	1410	2010	1983.64	1.16	0	-55	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	327	41.29	0.62	12	0.11	48.00	3190.00	3330	20230420	-40.48	1910	20240305	3.77	2290	-13.45	20240105	1910	3.77	20240305	3330	-40.48	20230420	1910	3.77	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
144	20240404	100322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-21	5	-1.04	13139219	6617	35.83	1989	1998	1981	2610	1410	2010	1985.68	1.16	0	460	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	328	41.44	0.62	12	0.04	48.00	3190.00	3330	20230420	-40.27	1910	20240305	4.14	2290	-13.14	20240105	1910	4.14	20240305	3330	-40.27	20230420	1910	4.14	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
145	20240404	090322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1989	-21	5	-1.04	1706634	860	4.66	1989	1989	1981	2610	1410	2010	1984.46	1.16	0	7	2036	2023	2002	1989	1968	2029	1995	87	600	500	1360	1	1	16503790	328	41.44	0.62	12	0.01	48.00	3190.00	3330	20230420	-40.27	1910	20240305	4.14	2290	-13.14	20240105	1910	4.14	20240305	3330	-40.27	20230420	1910	4.14	20240305	0.61	N	026040	500	86 억		190650	N	N	0	N	00	N
146	20240403	160323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-5	5	-0.25	36807805	18468	104.45	1981	2015	1981	2615	1415	2015	1993.06	1.15	0	120	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	332	41.88	0.63	12	0.11	48.00	3190.00	3330	20230420	-39.64	1910	20240305	5.24	2290	-12.23	20240105	1910	5.24	20240305	3330	-39.64	20230420	1910	5.24	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
147	20240403	150321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-15	5	-0.74	24944461	12517	70.79	1981	2015	1981	2615	1415	2015	1992.85	1.15	0	124	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	330	41.67	0.63	12	0.08	48.00	3190.00	3330	20230420	-39.94	1910	20240305	4.71	2290	-12.66	20240105	1910	4.71	20240305	3330	-39.94	20230420	1910	4.71	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
148	20240403	140321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-15	5	-0.74	23965367	12027	68.02	1981	2015	1981	2615	1415	2015	1992.63	1.15	0	128	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	330	41.67	0.63	12	0.07	48.00	3190.00	3330	20230420	-39.94	1910	20240305	4.71	2290	-12.66	20240105	1910	4.71	20240305	3330	-39.94	20230420	1910	4.71	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
149	20240403	130319	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-10	5	-0.50	22735292	11412	64.54	1981	2015	1981	2615	1415	2015	1992.23	1.15	0	128	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	331	41.77	0.63	12	0.07	48.00	3190.00	3330	20230420	-39.79	1910	20240305	4.97	2290	-12.45	20240105	1910	4.97	20240305	3330	-39.79	20230420	1910	4.97	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
150	20240403	120322	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2010	-5	5	-0.25	21782772	10937	61.85	1981	2015	1981	2615	1415	2015	1991.66	1.15	0	122	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	332	41.88	0.63	12	0.07	48.00	3190.00	3330	20230420	-39.64	1910	20240305	5.24	2290	-12.23	20240105	1910	5.24	20240305	3330	-39.64	20230420	1910	5.24	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
151	20240403	110321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	-27	5	-1.34	20564615	10329	58.42	1981	2015	1981	2615	1415	2015	1990.96	1.15	0	433	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	1	1	16503790	328	41.42	0.62	12	0.06	48.00	3190.00	3330	20230420	-40.30	1910	20240305	4.08	2290	-13.19	20240105	1910	4.08	20240305	3330	-40.30	20230420	1910	4.08	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
152	20240403	100321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-10	5	-0.50	3248534	1629	9.21	1981	2010	1981	2615	1415	2015	1994.19	1.15	0	-20	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	5	1	16503790	331	41.77	0.63	12	0.01	48.00	3190.00	3330	20230420	-39.79	1910	20240305	4.97	2290	-12.45	20240105	1910	4.97	20240305	3330	-39.79	20230420	1910	4.97	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
153	20240403	090323	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1988	-27	5	-1.34	693357	350	1.98	1981	1988	1981	2615	1415	2015	1981.02	1.15	0	-19	2057	2036	2014	1993	1971	2036	1993	87	600	500	1370	1	1	16503790	328	41.42	0.62	12	0.00	48.00	3190.00	3330	20230420	-40.30	1910	20240305	4.08	2290	-13.19	20240105	1910	4.08	20240305	3330	-40.30	20230420	1910	4.08	20240305	0.64	N	026040	500	86 억		190537	N	N	0	N	00	N
154	20240402	160314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2015	-20	5	-0.98	35247069	17632	79.64	2015	2035	1992	2645	1425	2035	1999.04	1.15	0	436	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	5	1	16503790	333	41.98	0.63	12	0.11	48.00	3190.00	3330	20230420	-39.49	1910	20240305	5.50	2290	-12.01	20240105	1910	5.50	20240305	3330	-39.49	20230420	1910	5.50	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
155	20240402	150320	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2005	-30	5	-1.47	30061094	15041	67.94	2015	2035	1992	2645	1425	2035	1998.61	1.15	0	507	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	5	1	16503790	331	41.77	0.63	12	0.09	48.00	3190.00	3330	20230420	-39.79	1910	20240305	4.97	2290	-12.45	20240105	1910	4.97	20240305	3330	-39.79	20230420	1910	4.97	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
156	20240402	140321	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-35	5	-1.72	25652403	12833	57.96	2015	2035	1992	2645	1425	2035	1998.94	1.15	0	438	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	5	1	16503790	330	41.67	0.63	12	0.08	48.00	3190.00	3330	20230420	-39.94	1910	20240305	4.71	2290	-12.66	20240105	1910	4.71	20240305	3330	-39.94	20230420	1910	4.71	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
157	20240402	130317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1999	-36	5	-1.77	22776150	11392	51.45	2015	2035	1992	2645	1425	2035	1999.31	1.15	0	393	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	1	1	16503790	330	41.65	0.63	12	0.07	48.00	3190.00	3330	20230420	-39.97	1910	20240305	4.66	2290	-12.71	20240105	1910	4.66	20240305	3330	-39.97	20230420	1910	4.66	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
158	20240402	120316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-37	5	-1.82	20933242	10470	47.29	2015	2035	1992	2645	1425	2035	1999.35	1.15	0	393	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	1	1	16503790	330	41.62	0.63	12	0.06	48.00	3190.00	3330	20230420	-40.00	1910	20240305	4.61	2290	-12.75	20240105	1910	4.61	20240305	3330	-40.00	20230420	1910	4.61	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
159	20240402	110318	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1998	-37	5	-1.82	19766298	9886	44.65	2015	2035	1992	2645	1425	2035	1999.42	1.15	0	393	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	1	1	16503790	330	41.62	0.63	12	0.06	48.00	3190.00	3330	20230420	-40.00	1910	20240305	4.61	2290	-12.75	20240105	1910	4.61	20240305	3330	-40.00	20230420	1910	4.61	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
160	20240402	100317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2000	-35	5	-1.72	13614423	6801	30.72	2015	2035	1993	2645	1425	2035	2001.83	1.15	0	399	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	5	1	16503790	330	41.67	0.63	12	0.04	48.00	3190.00	3330	20230420	-39.94	1910	20240305	4.71	2290	-12.66	20240105	1910	4.71	20240305	3330	-39.94	20230420	1910	4.71	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
161	20240402	090316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	0	3	0.00	4323620	2148	9.70	2015	2035	2010	2645	1425	2035	2012.86	1.15	0	-31	2051	2042	2031	2022	2011	2047	2027	87	610	500	1380	5	1	16503790	336	42.40	0.64	12	0.01	48.00	3190.00	3330	20230420	-38.89	1910	20240305	6.54	2290	-11.14	20240105	1910	6.54	20240305	3330	-38.89	20230420	1910	6.54	20240305	0.65	N	026040	500	86 억		190130	N	N	0	N	00	N
162	20240401	160315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	15	2	0.74	44880020	22139	73.58	2020	2040	2020	2625	1415	2020	2027.01	1.15	0	-106	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	336	42.40	0.64	12	0.13	48.00	3190.00	3330	20230420	-38.89	1910	20240305	6.54	2290	-11.14	20240105	1910	6.54	20240305	3330	-38.89	20230420	1910	6.54	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
163	20240401	150316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	15	2	0.74	41009780	20237	67.26	2020	2040	2020	2625	1415	2020	2026.48	1.15	0	-66	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	336	42.40	0.64	12	0.12	48.00	3190.00	3330	20230420	-38.89	1910	20240305	6.54	2290	-11.14	20240105	1910	6.54	20240305	3330	-38.89	20230420	1910	6.54	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
164	20240401	140315	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	10	2	0.50	34520320	17041	56.64	2020	2040	2020	2625	1415	2020	2025.72	1.15	0	-333	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	335	42.29	0.64	12	0.10	48.00	3190.00	3330	20230420	-39.04	1910	20240305	6.28	2290	-11.35	20240105	1910	6.28	20240305	3330	-39.04	20230420	1910	6.28	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
165	20240401	130316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	10	2	0.50	21151150	10430	34.67	2020	2040	2020	2625	1415	2020	2027.91	1.15	0	-333	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	335	42.29	0.64	12	0.06	48.00	3190.00	3330	20230420	-39.04	1910	20240305	6.28	2290	-11.35	20240105	1910	6.28	20240305	3330	-39.04	20230420	1910	6.28	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
166	20240401	120317	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2025	5	2	0.25	19833980	9781	32.51	2020	2040	2020	2625	1415	2020	2027.81	1.15	0	-333	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	334	42.19	0.63	12	0.06	48.00	3190.00	3330	20230420	-39.19	1910	20240305	6.02	2290	-11.57	20240105	1910	6.02	20240305	3330	-39.19	20230420	1910	6.02	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
167	20240401	110316	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	10	2	0.50	15371085	7577	25.18	2020	2040	2020	2625	1415	2020	2028.65	1.15	0	-271	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	335	42.29	0.64	12	0.05	48.00	3190.00	3330	20230420	-39.04	1910	20240305	6.28	2290	-11.35	20240105	1910	6.28	20240305	3330	-39.04	20230420	1910	6.28	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
168	20240401	100314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2035	15	2	0.74	8504740	4196	13.95	2020	2040	2020	2625	1415	2020	2026.87	1.15	0	-243	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	336	42.40	0.64	12	0.03	48.00	3190.00	3330	20230420	-38.89	1910	20240305	6.54	2290	-11.14	20240105	1910	6.54	20240305	3330	-38.89	20230420	1910	6.54	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N
169	20240401	090314	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2020	0	3	0.00	2205840	1092	3.63	2020	2020	2020	2625	1415	2020	2020.00	1.15	0	-174	2044	2032	2013	2001	1982	2038	2007	87	605	500	1370	5	1	16503790	333	42.08	0.63	12	0.01	48.00	3190.00	3330	20230420	-39.34	1910	20240305	5.76	2290	-11.79	20240105	1910	5.76	20240305	3330	-39.34	20230420	1910	5.76	20240305	0.67	N	026040	500	86 억		190242	N	N	0	N	00	N