KissMeData/263920/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	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	42	2	3.83	88447625	78263	213.04	1106	1144	1096	1427	769	1098	1130.13	0.54	0	530	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	559	5.43	1.38	12	0.16	210.00	826.00	1941	20230428	-41.27	1000	20230727	14.00	1205	-5.39	20240404	1032	10.47	20240313	1760	-35.23	20230518	1000	14.00	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
3	20240430	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	39	2	3.55	85368683	75561	205.68	1106	1144	1096	1427	769	1098	1129.80	0.54	0	629	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	558	5.41	1.38	12	0.15	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
4	20240430	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	36	2	3.28	71258384	63142	171.88	1106	1144	1096	1427	769	1098	1128.54	0.54	0	-1243	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	556	5.40	1.37	12	0.13	210.00	826.00	1941	20230428	-41.58	1000	20230727	13.40	1205	-5.89	20240404	1032	9.88	20240313	1760	-35.57	20230518	1000	13.40	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
5	20240430	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1134	36	2	3.28	46143956	40971	111.53	1106	1144	1096	1427	769	1098	1126.26	0.54	0	-1527	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	556	5.40	1.37	12	0.08	210.00	826.00	1941	20230428	-41.58	1000	20230727	13.40	1205	-5.89	20240404	1032	9.88	20240313	1760	-35.57	20230518	1000	13.40	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
6	20240430	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	38	2	3.46	45342706	40264	109.60	1106	1144	1096	1427	769	1098	1126.14	0.54	0	-1527	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	557	5.41	1.38	12	0.08	210.00	826.00	1941	20230428	-41.47	1000	20230727	13.60	1205	-5.73	20240404	1032	10.08	20240313	1760	-35.45	20230518	1000	13.60	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
7	20240430	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1132	34	2	3.10	39628776	35215	95.86	1106	1144	1096	1427	769	1098	1125.34	0.54	0	-1048	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	555	5.39	1.37	12	0.07	210.00	826.00	1941	20230428	-41.68	1000	20230727	13.20	1205	-6.06	20240404	1032	9.69	20240313	1760	-35.68	20230518	1000	13.20	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
8	20240430	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	39	2	3.55	24972997	22313	60.74	1106	1143	1096	1427	769	1098	1119.21	0.54	0	-1153	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	558	5.41	1.38	12	0.05	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1760	-35.40	20230518	1000	13.70	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
9	20240430	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	5	2	0.46	1106350	1003	2.73	1106	1107	1096	1427	769	1098	1103.04	0.54	0	-81	1110	1103	1093	1086	1076	1107	1090	245	329	500	760	1	1	49045134	541	5.25	1.34	12	0.00	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1760	-37.33	20230518	1000	10.30	20230727	0.22	N	263920	500	245 억		264756	N	N	0	N	00	N
10	20240429	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	14	2	1.29	40087531	36737	73.33	1085	1100	1083	1409	759	1084	1091.20	0.53	0	2720	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	539	5.23	1.33	12	0.07	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1760	-37.61	20230518	1000	9.80	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
11	20240429	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1095	11	2	1.01	38912933	35668	71.20	1085	1100	1083	1409	759	1084	1090.98	0.53	0	2720	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	537	5.21	1.33	12	0.07	210.00	826.00	1941	20230428	-43.59	1000	20230727	9.50	1205	-9.13	20240404	1032	6.10	20240313	1760	-37.78	20230518	1000	9.50	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
12	20240429	141033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1097	13	2	1.20	29333625	26933	53.76	1085	1100	1083	1409	759	1084	1089.13	0.53	0	2067	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	538	5.22	1.33	12	0.05	210.00	826.00	1941	20230428	-43.48	1000	20230727	9.70	1205	-8.96	20240404	1032	6.30	20240313	1760	-37.67	20230518	1000	9.70	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
13	20240429	131114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	14	2	1.29	28227366	25923	51.75	1085	1100	1083	1409	759	1084	1088.89	0.53	0	1210	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	539	5.23	1.33	12	0.05	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1760	-37.61	20230518	1000	9.80	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
14	20240429	121114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	12	2	1.11	25916930	23817	47.54	1085	1100	1083	1409	759	1084	1088.17	0.53	0	1123	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	538	5.22	1.33	12	0.05	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1760	-37.73	20230518	1000	9.60	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
15	20240429	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	10	2	0.92	20479490	18853	37.63	1085	1094	1083	1409	759	1084	1086.27	0.53	0	807	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	537	5.21	1.32	12	0.04	210.00	826.00	1941	20230428	-43.64	1000	20230727	9.40	1205	-9.21	20240404	1032	6.01	20240313	1760	-37.84	20230518	1000	9.40	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
16	20240429	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	6	2	0.55	13234668	12184	24.32	1085	1090	1083	1409	759	1084	1086.23	0.53	0	657	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	535	5.19	1.32	12	0.02	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1760	-38.07	20230518	1000	9.00	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
17	20240429	091114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1086	2	2	0.18	1090626	1004	2.00	1085	1087	1085	1409	759	1084	1086.28	0.53	0	26	1102	1093	1082	1073	1062	1087	1067	245	325	500	750	1	1	49045134	533	5.17	1.31	12	0.00	210.00	826.00	1941	20230428	-44.05	1000	20230727	8.60	1205	-9.88	20240404	1032	5.23	20240313	1760	-38.30	20230518	1000	8.60	20230727	0.23	N	263920	500	245 억		262036	N	N	0	N	00	N
18	20240426	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	-12	5	-1.09	54176843	50093	145.03	1091	1091	1071	1424	768	1096	1081.53	0.53	0	-299	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	532	5.16	1.31	12	0.10	210.00	826.00	1941	20230428	-44.15	1000	20230727	8.40	1205	-10.04	20240404	1032	5.04	20240313	1941	-44.15	20230428	1000	8.40	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
19	20240426	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	-11	5	-1.00	53070104	49072	142.07	1091	1091	1071	1424	768	1096	1081.47	0.53	0	-293	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	532	5.17	1.31	12	0.10	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
20	20240426	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1083	-13	5	-1.19	20215057	18596	53.84	1091	1091	1081	1424	768	1096	1087.06	0.53	0	-368	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	531	5.16	1.31	12	0.04	210.00	826.00	1941	20230428	-44.20	1000	20230727	8.30	1205	-10.12	20240404	1032	4.94	20240313	1941	-44.20	20230428	1000	8.30	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
21	20240426	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	-12	5	-1.09	13138984	12079	34.97	1091	1091	1081	1424	768	1096	1087.75	0.53	0	-368	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	532	5.16	1.31	12	0.02	210.00	826.00	1941	20230428	-44.15	1000	20230727	8.40	1205	-10.04	20240404	1032	5.04	20240313	1941	-44.15	20230428	1000	8.40	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
22	20240426	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	-6	5	-0.55	8996174	8259	23.91	1091	1091	1081	1424	768	1096	1089.26	0.53	0	-368	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	535	5.19	1.32	12	0.02	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1941	-43.84	20230428	1000	9.00	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
23	20240426	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-5	5	-0.46	7457602	6847	19.82	1091	1091	1081	1424	768	1096	1089.18	0.53	0	-257	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	535	5.20	1.32	12	0.01	210.00	826.00	1941	20230428	-43.79	1000	20230727	9.10	1205	-9.46	20240404	1032	5.72	20240313	1941	-43.79	20230428	1000	9.10	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
24	20240426	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-5	5	-0.46	6268516	5757	16.67	1091	1091	1081	1424	768	1096	1088.85	0.53	0	-153	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	535	5.20	1.32	12	0.01	210.00	826.00	1941	20230428	-43.79	1000	20230727	9.10	1205	-9.46	20240404	1032	5.72	20240313	1941	-43.79	20230428	1000	9.10	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
25	20240426	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1089	-7	5	-0.64	459018	421	1.22	1091	1091	1089	1424	768	1096	1090.30	0.53	0	-166	1110	1102	1088	1080	1066	1107	1085	245	328	500	760	1	1	49045134	534	5.19	1.32	12	0.00	210.00	826.00	1941	20230428	-43.89	1000	20230727	8.90	1205	-9.63	20240404	1032	5.52	20240313	1941	-43.89	20230428	1000	8.90	20230727	0.23	N	263920	500	245 억		262335	N	N	0	N	00	N
26	20240425	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	14	2	1.29	37527880	34538	51.99	1089	1096	1074	1406	758	1082	1086.57	0.54	0	-1458	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	538	5.22	1.33	12	0.07	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
27	20240425	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1086	4	2	0.37	22019529	20323	30.59	1089	1090	1074	1406	758	1082	1083.48	0.54	0	-1457	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	533	5.17	1.31	12	0.04	210.00	826.00	1941	20230428	-44.05	1000	20230727	8.60	1205	-9.88	20240404	1032	5.23	20240313	1941	-44.05	20230428	1000	8.60	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
28	20240425	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	3	2	0.28	20956865	19345	29.12	1089	1090	1074	1406	758	1082	1083.32	0.54	0	-1394	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	532	5.17	1.31	12	0.04	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
29	20240425	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1083	1	2	0.09	20905899	19298	29.05	1089	1090	1074	1406	758	1082	1083.32	0.54	0	-1394	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	531	5.16	1.31	12	0.04	210.00	826.00	1941	20230428	-44.20	1000	20230727	8.30	1205	-10.12	20240404	1032	4.94	20240313	1941	-44.20	20230428	1000	8.30	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
30	20240425	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	0	3	0.00	16515414	15220	22.91	1089	1090	1082	1406	758	1082	1085.11	0.54	0	-1317	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	531	5.15	1.31	12	0.03	210.00	826.00	1941	20230428	-44.26	1000	20230727	8.20	1205	-10.21	20240404	1032	4.84	20240313	1941	-44.26	20230428	1000	8.20	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
31	20240425	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1089	7	2	0.65	8975068	8252	12.42	1089	1090	1083	1406	758	1082	1087.62	0.54	0	-1317	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	534	5.19	1.32	12	0.02	210.00	826.00	1941	20230428	-43.89	1000	20230727	8.90	1205	-9.63	20240404	1032	5.52	20240313	1941	-43.89	20230428	1000	8.90	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
32	20240425	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1087	5	2	0.46	1724045	1589	2.39	1089	1089	1083	1406	758	1082	1084.99	0.54	0	-34	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	533	5.18	1.32	12	0.00	210.00	826.00	1941	20230428	-44.00	1000	20230727	8.70	1205	-9.79	20240404	1032	5.33	20240313	1941	-44.00	20230428	1000	8.70	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
33	20240425	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	3	2	0.28	344705	318	0.48	1089	1089	1083	1406	758	1082	1083.98	0.54	0	0	1110	1096	1086	1072	1062	1103	1079	245	324	500	750	1	1	49045134	532	5.17	1.31	12	0.00	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.23	N	263920	500	245 억		263793	N	N	0	N	00	N
34	20240424	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	2	2	0.19	72484036	66438	153.41	1080	1100	1076	1404	756	1080	1091.00	0.53	0	3881	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	531	5.15	1.31	12	0.14	210.00	826.00	1941	20230428	-44.26	1000	20230727	8.20	1205	-10.21	20240404	1032	4.84	20240313	1941	-44.26	20230428	1000	8.20	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
35	20240424	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	2	2	0.19	70988705	65056	150.22	1080	1100	1076	1404	756	1080	1091.19	0.53	0	5262	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	531	5.15	1.31	12	0.13	210.00	826.00	1941	20230428	-44.26	1000	20230727	8.20	1205	-10.21	20240404	1032	4.84	20240313	1941	-44.26	20230428	1000	8.20	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
36	20240424	141101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	16	2	1.48	50282466	45981	106.17	1080	1100	1076	1404	756	1080	1093.55	0.53	0	601	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	538	5.22	1.33	12	0.09	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
37	20240424	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	18	2	1.67	46822948	42815	98.86	1080	1100	1076	1404	756	1080	1093.61	0.53	0	-55	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	539	5.23	1.33	12	0.09	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1941	-43.43	20230428	1000	9.80	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
38	20240424	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	18	2	1.67	37283049	34120	78.79	1080	1100	1076	1404	756	1080	1092.70	0.53	0	-1256	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	539	5.23	1.33	12	0.07	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1941	-43.43	20230428	1000	9.80	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
39	20240424	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	20	2	1.85	27304525	24995	57.72	1080	1100	1076	1404	756	1080	1092.40	0.53	0	-1584	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	539	5.24	1.33	12	0.05	210.00	826.00	1941	20230428	-43.33	1000	20230727	10.00	1205	-8.71	20240404	1032	6.59	20240313	1941	-43.33	20230428	1000	10.00	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
40	20240424	101055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	16	2	1.48	6044460	5569	12.86	1080	1097	1076	1404	756	1080	1085.38	0.53	0	-764	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	538	5.22	1.33	12	0.01	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
41	20240424	091059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1078	-2	5	-0.19	1781189	1652	3.81	1080	1089	1076	1404	756	1080	1078.20	0.53	0	-904	1108	1094	1087	1073	1066	1090	1069	245	324	500	750	1	1	49045134	529	5.13	1.31	12	0.00	210.00	826.00	1941	20230428	-44.46	1000	20230727	7.80	1205	-10.54	20240404	1032	4.46	20240313	1941	-44.46	20230428	1000	7.80	20230727	0.24	N	263920	500	245 억		258412	N	N	0	N	00	N
42	20240423	161034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1080	-10	5	-0.92	46847563	43194	86.13	1090	1101	1080	1417	763	1090	1084.58	0.53	0	-286	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	530	5.14	1.31	12	0.09	210.00	826.00	1941	20230428	-44.36	1000	20230727	8.00	1205	-10.37	20240404	1032	4.65	20240313	1941	-44.36	20230428	1000	8.00	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
43	20240423	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	-6	5	-0.55	43933690	40500	80.76	1090	1101	1080	1417	763	1090	1084.78	0.53	0	-262	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	532	5.16	1.31	12	0.08	210.00	826.00	1941	20230428	-44.15	1000	20230727	8.40	1205	-10.04	20240404	1032	5.04	20240313	1941	-44.15	20230428	1000	8.40	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
44	20240423	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1087	-3	5	-0.28	41832682	38564	76.90	1090	1101	1080	1417	763	1090	1084.76	0.53	0	-277	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	533	5.18	1.32	12	0.08	210.00	826.00	1941	20230428	-44.00	1000	20230727	8.70	1205	-9.79	20240404	1032	5.33	20240313	1941	-44.00	20230428	1000	8.70	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
45	20240423	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1088	-2	5	-0.18	40789512	37606	74.99	1090	1101	1080	1417	763	1090	1084.65	0.53	0	-227	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	534	5.18	1.32	12	0.08	210.00	826.00	1941	20230428	-43.95	1000	20230727	8.80	1205	-9.71	20240404	1032	5.43	20240313	1941	-43.95	20230428	1000	8.80	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
46	20240423	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1087	-3	5	-0.28	25835062	23850	47.56	1090	1101	1080	1417	763	1090	1083.23	0.53	0	443	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	533	5.18	1.32	12	0.05	210.00	826.00	1941	20230428	-44.00	1000	20230727	8.70	1205	-9.79	20240404	1032	5.33	20240313	1941	-44.00	20230428	1000	8.70	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
47	20240423	111053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	-5	5	-0.46	15492503	14286	28.49	1090	1101	1081	1417	763	1090	1084.45	0.53	0	882	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	532	5.17	1.31	12	0.03	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
48	20240423	101050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	1	2	0.09	3406302	3134	6.25	1090	1101	1081	1417	763	1090	1086.89	0.53	0	860	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	535	5.20	1.32	12	0.01	210.00	826.00	1941	20230428	-43.79	1000	20230727	9.10	1205	-9.46	20240404	1032	5.72	20240313	1941	-43.79	20230428	1000	9.10	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
49	20240423	091052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	10	2	0.92	462856	423	0.84	1090	1101	1081	1417	763	1090	1094.22	0.53	0	-7	1109	1099	1080	1070	1051	1104	1075	245	327	500	760	1	1	49045134	539	5.24	1.33	12	0.00	210.00	826.00	1941	20230428	-43.33	1000	20230727	10.00	1205	-8.71	20240404	1032	6.59	20240313	1941	-43.33	20230428	1000	10.00	20230727	0.24	N	263920	500	245 억		258698	N	N	0	N	00	N
50	20240422	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	54155755	50151	47.99	1078	1090	1061	1406	758	1082	1079.85	0.52	0	1948	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	535	5.19	1.32	12	0.10	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1941	-43.84	20230428	1000	9.00	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
51	20240422	151046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	53446575	49499	47.37	1078	1090	1061	1406	758	1082	1079.75	0.52	0	1885	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	535	5.19	1.32	12	0.10	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1941	-43.84	20230428	1000	9.00	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
52	20240422	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	8	2	0.74	51743874	47930	45.86	1078	1090	1061	1406	758	1082	1079.57	0.52	0	1885	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	535	5.19	1.32	12	0.10	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1941	-43.84	20230428	1000	9.00	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
53	20240422	131044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	2	2	0.18	39340839	36505	34.93	1078	1087	1061	1406	758	1082	1077.68	0.52	0	1901	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	532	5.16	1.31	12	0.07	210.00	826.00	1941	20230428	-44.15	1000	20230727	8.40	1205	-10.04	20240404	1032	5.04	20240313	1941	-44.15	20230428	1000	8.40	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
54	20240422	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	3	2	0.28	37777593	35062	33.55	1078	1087	1061	1406	758	1082	1077.45	0.52	0	1901	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	532	5.17	1.31	12	0.07	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
55	20240422	111045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1086	4	2	0.37	33357036	30981	29.65	1078	1087	1061	1406	758	1082	1076.69	0.52	0	1917	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	533	5.17	1.31	12	0.06	210.00	826.00	1941	20230428	-44.05	1000	20230727	8.60	1205	-9.88	20240404	1032	5.23	20240313	1941	-44.05	20230428	1000	8.60	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
56	20240422	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1087	5	2	0.46	15065343	13963	13.36	1078	1087	1061	1406	758	1082	1078.95	0.52	0	-647	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	533	5.18	1.32	12	0.03	210.00	826.00	1941	20230428	-44.00	1000	20230727	8.70	1205	-9.79	20240404	1032	5.33	20240313	1941	-44.00	20230428	1000	8.70	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
57	20240422	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	0	3	0.00	5351467	4992	4.78	1078	1082	1061	1406	758	1082	1072.01	0.52	0	-1104	1132	1107	1087	1062	1042	1097	1052	245	324	500	750	1	1	49045134	531	5.15	1.31	12	0.01	210.00	826.00	1941	20230428	-44.26	1000	20230727	8.20	1205	-10.21	20240404	1032	4.84	20240313	1941	-44.26	20230428	1000	8.20	20230727	0.25	N	263920	500	245 억		256750	N	N	0	N	00	N
58	20240419	160956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1082	-18	5	-1.64	113068657	104504	459.20	1112	1112	1067	1430	770	1100	1081.96	0.53	0	-3171	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	531	5.15	1.31	12	0.21	210.00	826.00	1941	20230428	-44.26	1000	20230727	8.20	1205	-10.21	20240404	1032	4.84	20240313	1941	-44.26	20230428	1000	8.20	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
59	20240419	151003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1081	-19	5	-1.73	108769871	100531	441.74	1112	1112	1067	1430	770	1100	1081.95	0.53	0	-1380	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	530	5.15	1.31	12	0.20	210.00	826.00	1941	20230428	-44.31	1000	20230727	8.10	1205	-10.29	20240404	1032	4.75	20240313	1941	-44.31	20230428	1000	8.10	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
60	20240419	140956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1084	-16	5	-1.45	106543285	98476	432.71	1112	1112	1067	1430	770	1100	1081.92	0.53	0	-1069	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	532	5.16	1.31	12	0.20	210.00	826.00	1941	20230428	-44.15	1000	20230727	8.40	1205	-10.04	20240404	1032	5.04	20240313	1941	-44.15	20230428	1000	8.40	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
61	20240419	130957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1085	-15	5	-1.36	104027070	96159	422.53	1112	1112	1067	1430	770	1100	1081.82	0.53	0	-1057	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	532	5.17	1.31	12	0.20	210.00	826.00	1941	20230428	-44.10	1000	20230727	8.50	1205	-9.96	20240404	1032	5.14	20240313	1941	-44.10	20230428	1000	8.50	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
62	20240419	120952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1070	-30	5	-2.73	96259212	88977	390.97	1112	1112	1067	1430	770	1100	1081.84	0.53	0	-1041	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	525	5.10	1.30	12	0.18	210.00	826.00	1941	20230428	-44.87	1000	20230727	7.00	1205	-11.20	20240404	1032	3.68	20240313	1941	-44.87	20230428	1000	7.00	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
63	20240419	111006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1078	-22	5	-2.00	84379881	77899	342.29	1112	1112	1075	1430	770	1100	1083.20	0.53	0	-448	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	529	5.13	1.31	12	0.16	210.00	826.00	1941	20230428	-44.46	1000	20230727	7.80	1205	-10.54	20240404	1032	4.46	20240313	1941	-44.46	20230428	1000	7.80	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
64	20240419	101001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1086	-14	5	-1.27	35464030	32641	143.43	1112	1112	1081	1430	770	1100	1086.49	0.53	0	1065	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	533	5.17	1.31	12	0.07	210.00	826.00	1941	20230428	-44.05	1000	20230727	8.60	1205	-9.88	20240404	1032	5.23	20240313	1941	-44.05	20230428	1000	8.60	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
65	20240419	090952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	0	3	0.00	9037291	8255	36.27	1112	1112	1089	1430	770	1100	1094.77	0.53	0	909	1124	1112	1103	1091	1082	1107	1086	245	330	500	770	1	1	49045134	539	5.24	1.33	12	0.02	210.00	826.00	1941	20230428	-43.33	1000	20230727	10.00	1205	-8.71	20240404	1032	6.59	20240313	1941	-43.33	20230428	1000	10.00	20230727	0.25	N	263920	500	245 억		259921	N	N	0	N	00	N
66	20240418	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	-3	5	-0.27	25310798	22758	63.34	1110	1115	1094	1433	773	1103	1112.17	0.53	0	307	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	539	5.24	1.33	12	0.05	210.00	826.00	1941	20230428	-43.33	1000	20230727	10.00	1205	-8.71	20240404	1032	6.59	20240313	1941	-43.33	20230428	1000	10.00	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
67	20240418	150952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	2	2	0.18	24155456	21709	60.42	1110	1115	1094	1433	773	1103	1112.69	0.53	0	501	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	542	5.26	1.34	12	0.04	210.00	826.00	1941	20230428	-43.07	1000	20230727	10.50	1205	-8.30	20240404	1032	7.07	20240313	1941	-43.07	20230428	1000	10.50	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
68	20240418	140959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	9	2	0.82	21932311	19702	54.84	1110	1115	1094	1433	773	1103	1113.20	0.53	0	191	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	545	5.30	1.35	12	0.04	210.00	826.00	1941	20230428	-42.71	1000	20230727	11.20	1205	-7.72	20240404	1032	7.75	20240313	1941	-42.71	20230428	1000	11.20	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
69	20240418	130950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1114	11	2	1.00	21328831	19159	53.32	1110	1115	1094	1433	773	1103	1113.25	0.53	0	169	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	546	5.30	1.35	12	0.04	210.00	826.00	1941	20230428	-42.61	1000	20230727	11.40	1205	-7.55	20240404	1032	7.95	20240313	1941	-42.61	20230428	1000	11.40	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
70	20240418	120950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	12	2	1.09	19726453	17719	49.32	1110	1115	1094	1433	773	1103	1113.29	0.53	0	112	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	547	5.31	1.35	12	0.04	210.00	826.00	1941	20230428	-42.56	1000	20230727	11.50	1205	-7.47	20240404	1032	8.04	20240313	1941	-42.56	20230428	1000	11.50	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
71	20240418	110956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1113	10	2	0.91	5761547	5190	14.45	1110	1115	1094	1433	773	1103	1110.12	0.53	0	-11	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	546	5.30	1.35	12	0.01	210.00	826.00	1941	20230428	-42.66	1000	20230727	11.30	1205	-7.63	20240404	1032	7.85	20240313	1941	-42.66	20230428	1000	11.30	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
72	20240418	100953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1112	9	2	0.82	4142179	3735	10.40	1110	1115	1094	1433	773	1103	1109.02	0.53	0	132	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	545	5.30	1.35	12	0.01	210.00	826.00	1941	20230428	-42.71	1000	20230727	11.20	1205	-7.72	20240404	1032	7.75	20240313	1941	-42.71	20230428	1000	11.20	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
73	20240418	090950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	7	2	0.63	119880	108	0.30	1110	1110	1110	1433	773	1103	1110.00	0.53	0	0	1115	1108	1096	1089	1077	1112	1093	245	330	500	770	1	1	49045134	544	5.29	1.34	12	0.00	210.00	826.00	1941	20230428	-42.81	1000	20230727	11.00	1205	-7.88	20240404	1032	7.56	20240313	1941	-42.81	20230428	1000	11.00	20230727	0.25	N	263920	500	245 억		259614	N	N	0	N	00	N
74	20240417	160942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	0	3	0.00	39321789	35928	53.15	1103	1103	1084	1433	773	1103	1094.46	0.53	0	-1888	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	541	5.25	1.34	12	0.07	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1941	-43.17	20230428	1000	10.30	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
75	20240417	150958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1101	-2	5	-0.18	37116501	33925	50.19	1103	1103	1084	1433	773	1103	1094.08	0.53	0	-1767	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	540	5.24	1.33	12	0.07	210.00	826.00	1941	20230428	-43.28	1000	20230727	10.10	1205	-8.63	20240404	1032	6.69	20240313	1941	-43.28	20230428	1000	10.10	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
76	20240417	140954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	0	3	0.00	36751621	33594	49.70	1103	1103	1084	1433	773	1103	1093.99	0.53	0	-1764	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	541	5.25	1.34	12	0.07	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1941	-43.17	20230428	1000	10.30	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
77	20240417	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	0	3	0.00	36714119	33560	49.65	1103	1103	1084	1433	773	1103	1093.98	0.53	0	-1764	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	541	5.25	1.34	12	0.07	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1941	-43.17	20230428	1000	10.30	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
78	20240417	120956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	0	3	0.00	35832064	32758	48.46	1103	1103	1084	1433	773	1103	1093.84	0.53	0	-1764	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	541	5.25	1.34	12	0.07	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1941	-43.17	20230428	1000	10.30	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
79	20240417	110959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1100	-3	5	-0.27	34332999	31389	46.43	1103	1103	1084	1433	773	1103	1093.79	0.53	0	-2530	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	539	5.24	1.33	12	0.06	210.00	826.00	1941	20230428	-43.33	1000	20230727	10.00	1205	-8.71	20240404	1032	6.59	20240313	1941	-43.33	20230428	1000	10.00	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
80	20240417	100950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	-7	5	-0.63	5620613	5148	7.62	1103	1103	1088	1433	773	1103	1091.81	0.53	0	532	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	538	5.22	1.33	12	0.01	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
81	20240417	090947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	-7	5	-0.63	1886311	1733	2.56	1103	1103	1088	1433	773	1103	1088.47	0.53	0	695	1133	1118	1094	1079	1055	1125	1086	245	330	500	770	1	1	49045134	538	5.22	1.33	12	0.00	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.25	N	263920	500	245 억		261502	N	N	0	N	00	N
82	20240416	160951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1103	4	2	0.36	73122660	67598	73.69	1099	1109	1070	1428	770	1099	1081.73	0.53	0	3168	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	541	5.25	1.34	12	0.14	210.00	826.00	1941	20230428	-43.17	1000	20230727	10.30	1205	-8.46	20240404	1032	6.88	20240313	1941	-43.17	20230428	1000	10.30	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
83	20240416	150951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	6	2	0.55	72127837	66697	72.70	1099	1109	1070	1428	770	1099	1081.43	0.53	0	3168	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	542	5.26	1.34	12	0.14	210.00	826.00	1941	20230428	-43.07	1000	20230727	10.50	1205	-8.30	20240404	1032	7.07	20240313	1941	-43.07	20230428	1000	10.50	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
84	20240416	140951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	-5	5	-0.45	68025199	62978	68.65	1099	1109	1070	1428	770	1099	1080.14	0.53	0	3200	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	537	5.21	1.32	12	0.13	210.00	826.00	1941	20230428	-43.64	1000	20230727	9.40	1205	-9.21	20240404	1032	6.01	20240313	1941	-43.64	20230428	1000	9.40	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
85	20240416	130949	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1083	-16	5	-1.46	64115519	59379	64.73	1099	1109	1070	1428	770	1099	1079.77	0.53	0	3542	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	531	5.16	1.31	12	0.12	210.00	826.00	1941	20230428	-44.20	1000	20230727	8.30	1205	-10.12	20240404	1032	4.94	20240313	1941	-44.20	20230428	1000	8.30	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
86	20240416	120951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1087	-12	5	-1.09	63962389	59238	64.57	1099	1109	1070	1428	770	1099	1079.75	0.53	0	3569	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	533	5.18	1.32	12	0.12	210.00	826.00	1941	20230428	-44.00	1000	20230727	8.70	1205	-9.79	20240404	1032	5.33	20240313	1941	-44.00	20230428	1000	8.70	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
87	20240416	110947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1071	-28	5	-2.55	58162383	53845	58.69	1099	1109	1070	1428	770	1099	1080.18	0.53	0	3778	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	525	5.10	1.30	12	0.11	210.00	826.00	1941	20230428	-44.82	1000	20230727	7.10	1205	-11.12	20240404	1032	3.78	20240313	1941	-44.82	20230428	1000	7.10	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
88	20240416	100940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-8	5	-0.73	12489635	11376	12.40	1099	1109	1091	1428	770	1099	1097.89	0.53	0	3658	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	535	5.20	1.32	12	0.02	210.00	826.00	1941	20230428	-43.79	1000	20230727	9.10	1205	-9.46	20240404	1032	5.72	20240313	1941	-43.79	20230428	1000	9.10	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
89	20240416	090939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1109	10	2	0.91	9488958	8632	9.41	1099	1109	1099	1428	770	1099	1099.28	0.53	0	3121	1167	1133	1088	1054	1009	1110	1031	245	329	500	760	1	1	49045134	544	5.28	1.34	12	0.02	210.00	826.00	1941	20230428	-42.86	1000	20230727	10.90	1205	-7.97	20240404	1032	7.46	20240313	1941	-42.86	20230428	1000	10.90	20230727	0.25	N	263920	500	245 억		261640	N	N	0	N	00	N
90	20240415	160937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1099	-23	5	-2.05	100071158	91636	156.78	1122	1122	1043	1458	786	1122	1092.05	0.54	0	-2436	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	539	5.23	1.33	12	0.19	210.00	826.00	1941	20230428	-43.38	1000	20230727	9.90	1205	-8.80	20240404	1032	6.49	20240313	1941	-43.38	20230428	1000	9.90	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
91	20240415	150943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-24	5	-2.14	97925956	89684	153.44	1122	1122	1043	1458	786	1122	1091.90	0.54	0	-669	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	539	5.23	1.33	12	0.18	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1941	-43.43	20230428	1000	9.80	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
92	20240415	140935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1099	-23	5	-2.05	95832378	87776	150.17	1122	1122	1043	1458	786	1122	1091.78	0.54	0	-140	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	539	5.23	1.33	12	0.18	210.00	826.00	1941	20230428	-43.38	1000	20230727	9.90	1205	-8.80	20240404	1032	6.49	20240313	1941	-43.38	20230428	1000	9.90	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
93	20240415	130925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1091	-31	5	-2.76	71874883	65850	112.66	1122	1122	1043	1458	786	1122	1091.49	0.54	0	-286	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	535	5.20	1.32	12	0.13	210.00	826.00	1941	20230428	-43.79	1000	20230727	9.10	1205	-9.46	20240404	1032	5.72	20240313	1941	-43.79	20230428	1000	9.10	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
94	20240415	120941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1090	-32	5	-2.85	47988189	44068	75.39	1122	1122	1043	1458	786	1122	1088.96	0.54	0	-36	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	535	5.19	1.32	12	0.09	210.00	826.00	1941	20230428	-43.84	1000	20230727	9.00	1205	-9.54	20240404	1032	5.62	20240313	1941	-43.84	20230428	1000	9.00	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
95	20240415	110940	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1099	-23	5	-2.05	40506825	37219	63.68	1122	1122	1043	1458	786	1122	1088.34	0.54	0	245	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	539	5.23	1.33	12	0.08	210.00	826.00	1941	20230428	-43.38	1000	20230727	9.90	1205	-8.80	20240404	1032	6.49	20240313	1941	-43.38	20230428	1000	9.90	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
96	20240415	100934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1096	-26	5	-2.32	13622893	12510	21.40	1122	1122	1043	1458	786	1122	1088.96	0.54	0	2889	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	538	5.22	1.33	12	0.03	210.00	826.00	1941	20230428	-43.53	1000	20230727	9.60	1205	-9.05	20240404	1032	6.20	20240313	1941	-43.53	20230428	1000	9.60	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
97	20240415	090943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1098	-24	5	-2.14	7080624	6515	11.15	1122	1122	1043	1458	786	1122	1086.82	0.54	0	2541	1149	1135	1113	1099	1077	1142	1106	245	336	500	780	1	1	49045134	539	5.23	1.33	12	0.01	210.00	826.00	1941	20230428	-43.43	1000	20230727	9.80	1205	-8.88	20240404	1032	6.40	20240313	1941	-43.43	20230428	1000	9.80	20230727	0.25	N	263920	500	245 억		264576	N	N	0	N	00	N
98	20240412	160933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	4	2	0.36	65181500	58450	110.35	1109	1127	1091	1453	783	1118	1115.04	0.54	0	-3738	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	550	5.34	1.36	12	0.12	210.00	826.00	1941	20230428	-42.19	1000	20230727	12.20	1205	-6.89	20240404	1032	8.72	20240313	1941	-42.19	20230428	1000	12.20	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
99	20240412	150937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-1	5	-0.09	49770704	44616	84.24	1109	1127	1091	1453	783	1118	1115.53	0.54	0	-8929	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	548	5.32	1.35	12	0.09	210.00	826.00	1941	20230428	-42.45	1000	20230727	11.70	1205	-7.30	20240404	1032	8.24	20240313	1941	-42.45	20230428	1000	11.70	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
100	20240412	140932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	0	3	0.00	39415192	35353	66.75	1109	1127	1091	1453	783	1118	1114.90	0.54	0	-5664	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	548	5.32	1.35	12	0.07	210.00	826.00	1941	20230428	-42.40	1000	20230727	11.80	1205	-7.22	20240404	1032	8.33	20240313	1941	-42.40	20230428	1000	11.80	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
101	20240412	130922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	5	2	0.45	30720422	27558	52.03	1109	1127	1091	1453	783	1118	1114.76	0.54	0	-5564	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	551	5.35	1.36	12	0.06	210.00	826.00	1941	20230428	-42.14	1000	20230727	12.30	1205	-6.80	20240404	1032	8.82	20240313	1941	-42.14	20230428	1000	12.30	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
102	20240412	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1124	6	2	0.54	20893124	18817	35.53	1109	1124	1091	1453	783	1118	1110.33	0.54	0	-3417	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	551	5.35	1.36	12	0.04	210.00	826.00	1941	20230428	-42.09	1000	20230727	12.40	1205	-6.72	20240404	1032	8.91	20240313	1941	-42.09	20230428	1000	12.40	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
103	20240412	110927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-1	5	-0.09	16899235	15248	28.79	1109	1118	1091	1453	783	1118	1108.29	0.54	0	-1774	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	548	5.32	1.35	12	0.03	210.00	826.00	1941	20230428	-42.45	1000	20230727	11.70	1205	-7.30	20240404	1032	8.24	20240313	1941	-42.45	20230428	1000	11.70	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
104	20240412	100928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-3	5	-0.27	11396239	10297	19.44	1109	1118	1091	1453	783	1118	1106.75	0.54	0	-692	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	547	5.31	1.35	12	0.02	210.00	826.00	1941	20230428	-42.56	1000	20230727	11.50	1205	-7.47	20240404	1032	8.04	20240313	1941	-42.56	20230428	1000	11.50	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
105	20240412	090929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1116	-2	5	-0.18	3793968	3441	6.50	1109	1118	1091	1453	783	1118	1102.58	0.54	0	-162	1168	1142	1101	1075	1034	1156	1089	245	335	500	780	1	1	49045134	547	5.31	1.35	12	0.01	210.00	826.00	1941	20230428	-42.50	1000	20230727	11.60	1205	-7.39	20240404	1032	8.14	20240313	1941	-42.50	20230428	1000	11.60	20230727	0.25	N	263920	500	245 억		267023	N	N	0	N	00	N
106	20240411	160925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	12	2	1.08	57502969	52966	81.46	1061	1127	1060	1437	775	1106	1085.66	0.52	0	9461	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	548	5.32	1.35	12	0.11	210.00	826.00	1941	20230428	-42.40	1000	20230727	11.80	1205	-7.22	20240404	1032	8.33	20240313	1941	-42.40	20230428	1000	11.80	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
107	20240411	150929	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1122	16	2	1.45	56495221	52065	80.08	1061	1127	1060	1437	775	1106	1085.09	0.52	0	10062	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	550	5.34	1.36	12	0.11	210.00	826.00	1941	20230428	-42.19	1000	20230727	12.20	1205	-6.89	20240404	1032	8.72	20240313	1941	-42.19	20230428	1000	12.20	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
108	20240411	140927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	17	2	1.54	53494045	49396	75.97	1061	1123	1060	1437	775	1106	1082.96	0.52	0	10854	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	551	5.35	1.36	12	0.10	210.00	826.00	1941	20230428	-42.14	1000	20230727	12.30	1205	-6.80	20240404	1032	8.82	20240313	1941	-42.14	20230428	1000	12.30	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
109	20240411	130915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1110	4	2	0.36	47313688	43845	67.43	1061	1110	1060	1437	775	1106	1079.11	0.52	0	10774	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	544	5.29	1.34	12	0.09	210.00	826.00	1941	20230428	-42.81	1000	20230727	11.00	1205	-7.88	20240404	1032	7.56	20240313	1941	-42.81	20230428	1000	11.00	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
110	20240411	120928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1105	-1	5	-0.09	43305993	40210	61.84	1061	1105	1060	1437	775	1106	1077.00	0.52	0	10493	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	542	5.26	1.34	12	0.08	210.00	826.00	1941	20230428	-43.07	1000	20230727	10.50	1205	-8.30	20240404	1032	7.07	20240313	1941	-43.07	20230428	1000	10.50	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
111	20240411	110920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1093	-13	5	-1.18	35793726	33352	51.29	1061	1100	1060	1437	775	1106	1073.21	0.52	0	8724	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	536	5.20	1.32	12	0.07	210.00	826.00	1941	20230428	-43.69	1000	20230727	9.30	1205	-9.29	20240404	1032	5.91	20240313	1941	-43.69	20230428	1000	9.30	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
112	20240411	100927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1094	-12	5	-1.08	29081970	27209	41.85	1061	1100	1060	1437	775	1106	1068.84	0.52	0	7220	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	537	5.21	1.32	12	0.06	210.00	826.00	1941	20230428	-43.64	1000	20230727	9.40	1205	-9.21	20240404	1032	6.01	20240313	1941	-43.64	20230428	1000	9.40	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
113	20240411	090925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1080	-26	5	-2.35	23377887	21955	33.77	1061	1091	1060	1437	775	1106	1064.81	0.52	0	5486	1138	1122	1114	1098	1090	1118	1094	245	331	500	770	1	1	49045134	530	5.14	1.31	12	0.04	210.00	826.00	1941	20230428	-44.36	1000	20230727	8.00	1205	-10.37	20240404	1032	4.65	20240313	1941	-44.36	20230428	1000	8.00	20230727	0.25	N	263920	500	245 억		256362	N	N	0	N	00	N
114	20240409	160910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1106	-24	5	-2.12	72463105	65010	59.35	1123	1130	1106	1469	791	1130	1114.65	0.53	0	-4212	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	542	5.27	1.34	12	0.13	210.00	826.00	1941	20230428	-43.02	1000	20230727	10.60	1205	-8.22	20240404	1032	7.17	20240313	1941	-43.02	20230428	1000	10.60	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
115	20240409	150915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1119	-11	5	-0.97	60497117	54224	49.50	1123	1130	1109	1469	791	1130	1115.69	0.53	0	-3702	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	549	5.33	1.35	12	0.11	210.00	826.00	1941	20230428	-42.35	1000	20230727	11.90	1205	-7.14	20240404	1032	8.43	20240313	1941	-42.35	20230428	1000	11.90	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
116	20240409	140919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-10	5	-0.88	35308165	31566	28.82	1123	1130	1111	1469	791	1130	1118.55	0.53	0	-1370	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	549	5.33	1.36	12	0.06	210.00	826.00	1941	20230428	-42.30	1000	20230727	12.00	1205	-7.05	20240404	1032	8.53	20240313	1941	-42.30	20230428	1000	12.00	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
117	20240409	130913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1117	-13	5	-1.15	27994269	25015	22.84	1123	1130	1111	1469	791	1130	1119.10	0.53	0	-590	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	548	5.32	1.35	12	0.05	210.00	826.00	1941	20230428	-42.45	1000	20230727	11.70	1205	-7.30	20240404	1032	8.24	20240313	1941	-42.45	20230428	1000	11.70	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
118	20240409	120917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1115	-15	5	-1.33	21929215	19566	17.86	1123	1130	1114	1469	791	1130	1120.78	0.53	0	-187	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	547	5.31	1.35	12	0.04	210.00	826.00	1941	20230428	-42.56	1000	20230727	11.50	1205	-7.47	20240404	1032	8.04	20240313	1941	-42.56	20230428	1000	11.50	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
119	20240409	110914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1120	-10	5	-0.88	16770769	14941	13.64	1123	1130	1119	1469	791	1130	1122.47	0.53	0	-62	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	549	5.33	1.36	12	0.03	210.00	826.00	1941	20230428	-42.30	1000	20230727	12.00	1205	-7.05	20240404	1032	8.53	20240313	1941	-42.30	20230428	1000	12.00	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
120	20240409	100907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-3	5	-0.27	13598389	12108	11.05	1123	1130	1120	1469	791	1130	1123.09	0.53	0	-62	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	553	5.37	1.36	12	0.02	210.00	826.00	1941	20230428	-41.94	1000	20230727	12.70	1205	-6.47	20240404	1032	9.21	20240313	1941	-41.94	20230428	1000	12.70	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
121	20240409	090925	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1129	-1	5	-0.09	3567855	3176	2.90	1123	1130	1120	1469	791	1130	1123.38	0.53	0	183	1198	1164	1146	1112	1094	1155	1103	245	339	500	790	1	1	49045134	554	5.38	1.37	12	0.01	210.00	826.00	1941	20230428	-41.83	1000	20230727	12.90	1205	-6.31	20240404	1032	9.40	20240313	1941	-41.83	20230428	1000	12.90	20230727	0.26	N	263920	500	245 억		260515	N	N	0	N	00	N
122	20240408	160907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1130	-50	5	-4.24	125133823	109545	90.86	1180	1180	1128	1534	826	1180	1142.29	0.57	0	-16716	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	554	5.38	1.37	12	0.22	210.00	826.00	1941	20230428	-41.78	1000	20230727	13.00	1205	-6.22	20240404	1032	9.50	20240313	1941	-41.78	20230428	1000	13.00	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
123	20240408	150915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1128	-52	5	-4.41	120692460	105616	87.61	1180	1180	1128	1534	826	1180	1142.73	0.57	0	-16177	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	553	5.37	1.37	12	0.22	210.00	826.00	1941	20230428	-41.89	1000	20230727	12.80	1205	-6.39	20240404	1032	9.30	20240313	1941	-41.89	20230428	1000	12.80	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
124	20240408	140914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	-41	5	-3.47	105340354	92065	76.37	1180	1180	1131	1534	826	1180	1144.18	0.57	0	-11938	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	559	5.42	1.38	12	0.19	210.00	826.00	1941	20230428	-41.32	1000	20230727	13.90	1205	-5.48	20240404	1032	10.37	20240313	1941	-41.32	20230428	1000	13.90	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
125	20240408	130909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	-40	5	-3.39	97166913	84876	70.40	1180	1180	1131	1534	826	1180	1144.79	0.57	0	-10201	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	559	5.43	1.38	12	0.17	210.00	826.00	1941	20230428	-41.27	1000	20230727	14.00	1205	-5.39	20240404	1032	10.47	20240313	1941	-41.27	20230428	1000	14.00	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
126	20240408	120915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-43	5	-3.64	83415220	72787	60.37	1180	1180	1131	1534	826	1180	1146.00	0.57	0	-8303	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	558	5.41	1.38	12	0.15	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1941	-41.42	20230428	1000	13.70	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
127	20240408	110917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	-38	5	-3.22	74585224	65007	53.92	1180	1180	1131	1534	826	1180	1147.32	0.57	0	-6131	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	560	5.44	1.38	12	0.13	210.00	826.00	1941	20230428	-41.16	1000	20230727	14.20	1205	-5.23	20240404	1032	10.66	20240313	1941	-41.16	20230428	1000	14.20	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
128	20240408	100905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	-43	5	-3.64	53425121	46420	38.50	1180	1180	1131	1534	826	1180	1150.88	0.57	0	-2210	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	558	5.41	1.38	12	0.09	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1205	-5.64	20240404	1032	10.17	20240313	1941	-41.42	20230428	1000	13.70	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
129	20240408	090915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1166	-14	5	-1.19	5108968	4378	3.63	1180	1180	1165	1534	826	1180	1166.83	0.57	0	-8	1208	1194	1178	1164	1148	1186	1156	245	354	500	820	1	1	49045134	572	5.55	1.41	12	0.01	210.00	826.00	1941	20230428	-39.93	1000	20230727	16.60	1205	-3.24	20240404	1032	12.98	20240313	1941	-39.93	20230428	1000	16.60	20230727	0.27	N	263920	500	245 억		277231	N	N	0	N	00	N
130	20240405	160912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-15	5	-1.26	141764259	120554	41.80	1181	1192	1162	1553	837	1195	1175.92	0.64	0	-39601	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	579	5.62	1.43	12	0.25	210.00	826.00	1941	20230428	-39.21	1000	20230727	18.00	1205	-2.07	20240404	1032	14.34	20240313	1941	-39.21	20230428	1000	18.00	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
131	20240405	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1181	-14	5	-1.17	136022634	115674	40.10	1181	1192	1162	1553	837	1195	1175.91	0.64	0	-38860	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	579	5.62	1.43	12	0.24	210.00	826.00	1941	20230428	-39.16	1000	20230727	18.10	1205	-1.99	20240404	1032	14.44	20240313	1941	-39.16	20230428	1000	18.10	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
132	20240405	140907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	-18	5	-1.51	124521825	105891	36.71	1181	1192	1162	1553	837	1195	1175.94	0.64	0	-37529	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	577	5.60	1.42	12	0.22	210.00	826.00	1941	20230428	-39.36	1000	20230727	17.70	1205	-2.32	20240404	1032	14.05	20240313	1941	-39.36	20230428	1000	17.70	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
133	20240405	130904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1186	-9	5	-0.75	108212113	92120	31.94	1181	1192	1162	1553	837	1195	1174.69	0.64	0	-30690	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	582	5.65	1.44	12	0.19	210.00	826.00	1941	20230428	-38.90	1000	20230727	18.60	1205	-1.58	20240404	1032	14.92	20240313	1941	-38.90	20230428	1000	18.60	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
134	20240405	120907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1175	-20	5	-1.67	94031744	80143	27.79	1181	1192	1162	1553	837	1195	1173.30	0.64	0	-21851	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	576	5.60	1.42	12	0.16	210.00	826.00	1941	20230428	-39.46	1000	20230727	17.50	1205	-2.49	20240404	1032	13.86	20240313	1941	-39.46	20230428	1000	17.50	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
135	20240405	110913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1168	-27	5	-2.26	77772047	66223	22.96	1181	1192	1162	1553	837	1195	1174.40	0.64	0	-17622	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	573	5.56	1.41	12	0.14	210.00	826.00	1941	20230428	-39.82	1000	20230727	16.80	1205	-3.07	20240404	1032	13.18	20240313	1941	-39.82	20230428	1000	16.80	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
136	20240405	100754	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1180	-15	5	-1.26	31815091	26962	9.35	1181	1192	1172	1553	837	1195	1180.00	0.64	0	-2761	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	579	5.62	1.43	12	0.05	210.00	826.00	1941	20230428	-39.21	1000	20230727	18.00	1205	-2.07	20240404	1032	14.34	20240313	1941	-39.21	20230428	1000	18.00	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
137	20240405	090855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1191	-4	5	-0.33	5659618	4768	1.65	1181	1192	1180	1553	837	1195	1187.00	0.64	0	218	1243	1218	1180	1155	1117	1231	1168	245	358	500	830	1	1	49045134	584	5.67	1.44	12	0.01	210.00	826.00	1941	20230428	-38.64	1000	20230727	19.10	1205	-1.16	20240404	1032	15.41	20240313	1941	-38.64	20230428	1000	19.10	20230727	0.27	N	263920	500	245 억		312280	N	N	0	N	00	N
138	20240404	160853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	33	2	2.84	340297216	288431	168.50	1150	1205	1142	1510	814	1162	1179.78	0.60	0	15691	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	586	5.69	1.45	12	0.59	210.00	826.00	1941	20230428	-38.43	1000	20230727	19.50	1205	-0.83	20240404	1032	15.79	20240313	1941	-38.43	20230428	1000	19.50	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
139	20240404	150852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1202	40	2	3.44	319768972	271272	158.48	1150	1205	1142	1510	814	1162	1178.78	0.60	0	15821	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	590	5.72	1.46	12	0.55	210.00	826.00	1941	20230428	-38.07	1000	20230727	20.20	1205	-0.25	20240404	1032	16.47	20240313	1941	-38.07	20230428	1000	20.20	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
140	20240404	140857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1193	31	2	2.67	251434398	214055	125.05	1150	1205	1142	1510	814	1162	1174.63	0.60	0	14179	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	585	5.68	1.44	12	0.44	210.00	826.00	1941	20230428	-38.54	1000	20230727	19.30	1205	-1.00	20240404	1032	15.60	20240313	1941	-38.54	20230428	1000	19.30	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
141	20240404	130846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1195	33	2	2.84	235510688	200717	117.26	1150	1205	1142	1510	814	1162	1173.35	0.60	0	17108	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	586	5.69	1.45	12	0.41	210.00	826.00	1941	20230428	-38.43	1000	20230727	19.50	1205	-0.83	20240404	1032	15.79	20240313	1941	-38.43	20230428	1000	19.50	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
142	20240404	120852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1184	22	2	1.89	150190065	129109	75.43	1150	1185	1142	1510	814	1162	1163.28	0.60	0	15806	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	581	5.64	1.43	12	0.26	210.00	826.00	1941	20230428	-39.00	1000	20230727	18.40	1185	0.00	20240111	1032	14.73	20240313	1941	-39.00	20230428	1000	18.40	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
143	20240404	110854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1170	8	2	0.69	83544170	72512	42.36	1150	1172	1142	1510	814	1162	1152.14	0.60	0	5344	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	574	5.57	1.42	12	0.15	210.00	826.00	1941	20230428	-39.72	1000	20230727	17.00	1185	-1.27	20240111	1032	13.37	20240313	1941	-39.72	20230428	1000	17.00	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
144	20240404	100852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1152	-10	5	-0.86	47300344	41136	24.03	1150	1162	1142	1510	814	1162	1149.85	0.60	0	2530	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	565	5.49	1.39	12	0.08	210.00	826.00	1941	20230428	-40.65	1000	20230727	15.20	1185	-2.78	20240111	1032	11.63	20240313	1941	-40.65	20230428	1000	15.20	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
145	20240404	090854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1161	-1	5	-0.09	12515793	10873	6.35	1150	1162	1150	1510	814	1162	1151.09	0.60	0	-162	1192	1176	1149	1133	1106	1185	1142	245	348	500	810	1	1	49045134	569	5.53	1.41	12	0.02	210.00	826.00	1941	20230428	-40.19	1000	20230727	16.10	1185	-2.03	20240111	1032	12.50	20240313	1941	-40.19	20230428	1000	16.10	20230727	0.27	N	263920	500	245 억		295038	N	N	0	N	00	N
146	20240403	160851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	19	2	1.66	195733822	170372	123.95	1142	1165	1122	1485	801	1143	1148.86	0.56	0	21037	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	570	5.53	1.41	12	0.35	210.00	826.00	1941	20230428	-40.13	1000	20230727	16.20	1185	-1.94	20240111	1032	12.60	20240313	1941	-40.13	20230428	1000	16.20	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
147	20240403	150851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1163	20	2	1.75	187156945	162985	118.58	1142	1165	1122	1485	801	1143	1148.31	0.56	0	21403	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	570	5.54	1.41	12	0.33	210.00	826.00	1941	20230428	-40.08	1000	20230727	16.30	1185	-1.86	20240111	1032	12.69	20240313	1941	-40.08	20230428	1000	16.30	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
148	20240403	140842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1160	17	2	1.49	159813486	139398	101.42	1142	1165	1122	1485	801	1143	1146.45	0.56	0	18177	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	569	5.52	1.40	12	0.28	210.00	826.00	1941	20230428	-40.24	1000	20230727	16.00	1185	-2.11	20240111	1032	12.40	20240313	1941	-40.24	20230428	1000	16.00	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
149	20240403	130846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1162	19	2	1.66	153702846	134128	97.58	1142	1165	1122	1485	801	1143	1145.94	0.56	0	18178	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	570	5.53	1.41	12	0.27	210.00	826.00	1941	20230428	-40.13	1000	20230727	16.20	1185	-1.94	20240111	1032	12.60	20240313	1941	-40.13	20230428	1000	16.20	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
150	20240403	120842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1148	5	2	0.44	97924257	85920	62.51	1142	1148	1122	1485	801	1143	1139.71	0.56	0	789	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	563	5.47	1.39	12	0.18	210.00	826.00	1941	20230428	-40.86	1000	20230727	14.80	1185	-3.12	20240111	1032	11.24	20240313	1941	-40.86	20230428	1000	14.80	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
151	20240403	110847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	1	2	0.09	68684481	60373	43.92	1142	1147	1122	1485	801	1143	1137.67	0.56	0	-4758	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	561	5.45	1.38	12	0.12	210.00	826.00	1941	20230428	-41.06	1000	20230727	14.40	1185	-3.46	20240111	1032	10.85	20240313	1941	-41.06	20230428	1000	14.40	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
152	20240403	100846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1141	-2	5	-0.17	34082416	29977	21.81	1142	1147	1122	1485	801	1143	1136.95	0.56	0	-3114	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	560	5.43	1.38	12	0.06	210.00	826.00	1941	20230428	-41.22	1000	20230727	14.10	1185	-3.71	20240111	1032	10.56	20240313	1941	-41.22	20230428	1000	14.10	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
153	20240403	090847	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1146	3	2	0.26	10007919	8736	6.36	1142	1147	1136	1485	801	1143	1145.60	0.56	0	-6167	1161	1152	1137	1128	1113	1156	1132	245	342	500	800	1	1	49045134	562	5.46	1.39	12	0.02	210.00	826.00	1941	20230428	-40.96	1000	20230727	14.60	1185	-3.29	20240111	1032	11.05	20240313	1941	-40.96	20230428	1000	14.60	20230727	0.28	N	263920	500	245 억		273946	N	N	0	N	00	N
154	20240402	160835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	1	2	0.09	156424345	137449	46.94	1142	1146	1122	1484	800	1142	1138.05	0.55	0	2200	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	561	5.44	1.38	12	0.28	210.00	826.00	1941	20230428	-41.11	1000	20230727	14.30	1185	-3.54	20240111	1032	10.76	20240313	1941	-41.11	20230428	1000	14.30	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
155	20240402	150841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	2	2	0.18	128535184	113085	38.62	1142	1146	1122	1484	800	1142	1136.62	0.55	0	-1759	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	561	5.45	1.38	12	0.23	210.00	826.00	1941	20230428	-41.06	1000	20230727	14.40	1185	-3.46	20240111	1032	10.85	20240313	1941	-41.06	20230428	1000	14.40	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
156	20240402	140845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1143	1	2	0.09	111761363	98397	33.60	1142	1146	1122	1484	800	1142	1135.82	0.55	0	-471	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	561	5.44	1.38	12	0.20	210.00	826.00	1941	20230428	-41.11	1000	20230727	14.30	1185	-3.54	20240111	1032	10.76	20240313	1941	-41.11	20230428	1000	14.30	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
157	20240402	130832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1145	3	2	0.26	90222049	79583	27.18	1142	1146	1122	1484	800	1142	1133.68	0.55	0	-1641	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	562	5.45	1.39	12	0.16	210.00	826.00	1941	20230428	-41.01	1000	20230727	14.50	1185	-3.38	20240111	1032	10.95	20240313	1941	-41.01	20230428	1000	14.50	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
158	20240402	120829	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	-3	5	-0.26	70267372	62099	21.21	1142	1142	1122	1484	800	1142	1131.54	0.55	0	-4215	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	559	5.42	1.38	12	0.13	210.00	826.00	1941	20230428	-41.32	1000	20230727	13.90	1185	-3.88	20240111	1032	10.37	20240313	1941	-41.32	20230428	1000	13.90	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
159	20240402	110832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-6	5	-0.53	60508553	53527	18.28	1142	1142	1122	1484	800	1142	1130.43	0.55	0	-4138	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	557	5.41	1.38	12	0.11	210.00	826.00	1941	20230428	-41.47	1000	20230727	13.60	1185	-4.14	20240111	1032	10.08	20240313	1941	-41.47	20230428	1000	13.60	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
160	20240402	100834	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1138	-4	5	-0.35	32561448	28771	9.83	1142	1142	1122	1484	800	1142	1131.75	0.55	0	-3944	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	558	5.42	1.38	12	0.06	210.00	826.00	1941	20230428	-41.37	1000	20230727	13.80	1185	-3.97	20240111	1032	10.27	20240313	1941	-41.37	20230428	1000	13.80	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
161	20240402	090833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1136	-6	5	-0.53	5824197	5113	1.75	1142	1142	1133	1484	800	1142	1139.10	0.55	0	-1446	1182	1161	1128	1107	1074	1172	1118	245	342	500	790	1	1	49045134	557	5.41	1.38	12	0.01	210.00	826.00	1941	20230428	-41.47	1000	20230727	13.60	1185	-4.14	20240111	1032	10.08	20240313	1941	-41.47	20230428	1000	13.60	20230727	0.28	N	263920	500	245 억		271831	N	N	0	N	00	N
162	20240401	160832	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1142	53	2	4.87	331630457	292825	575.82	1099	1149	1095	1415	763	1089	1132.51	0.52	0	17571	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	560	5.44	1.38	12	0.60	210.00	826.00	1941	20230428	-41.16	1000	20230727	14.20	1185	-3.63	20240111	1032	10.66	20240313	1941	-41.16	20230428	1000	14.20	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
163	20240401	150833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1137	48	2	4.41	319797160	282428	555.37	1099	1149	1095	1415	763	1089	1132.31	0.52	0	17360	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	558	5.41	1.38	12	0.58	210.00	826.00	1941	20230428	-41.42	1000	20230727	13.70	1185	-4.05	20240111	1032	10.17	20240313	1941	-41.42	20230428	1000	13.70	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
164	20240401	140828	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1139	50	2	4.59	261900612	231272	454.78	1099	1149	1095	1415	763	1089	1132.44	0.52	0	12953	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	559	5.42	1.38	12	0.47	210.00	826.00	1941	20230428	-41.32	1000	20230727	13.90	1185	-3.88	20240111	1032	10.37	20240313	1941	-41.32	20230428	1000	13.90	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
165	20240401	130825	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1147	58	2	5.33	237525833	209807	412.57	1099	1149	1095	1415	763	1089	1132.12	0.52	0	13178	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	563	5.46	1.39	12	0.43	210.00	826.00	1941	20230428	-40.91	1000	20230727	14.70	1185	-3.21	20240111	1032	11.14	20240313	1941	-40.91	20230428	1000	14.70	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
166	20240401	120833	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1144	55	2	5.05	193581622	171417	337.08	1099	1147	1095	1415	763	1089	1129.30	0.52	0	8513	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	561	5.45	1.38	12	0.35	210.00	826.00	1941	20230428	-41.06	1000	20230727	14.40	1185	-3.46	20240111	1032	10.85	20240313	1941	-41.06	20230428	1000	14.40	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
167	20240401	110831	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1140	51	2	4.68	163832690	145344	285.81	1099	1147	1095	1415	763	1089	1127.21	0.52	0	5049	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	559	5.43	1.38	12	0.30	210.00	826.00	1941	20230428	-41.27	1000	20230727	14.00	1185	-3.80	20240111	1032	10.47	20240313	1941	-41.27	20230428	1000	14.00	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
168	20240401	100828	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1123	34	2	3.12	64339548	57651	113.37	1099	1138	1095	1415	763	1089	1116.02	0.52	0	2812	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	551	5.35	1.36	12	0.12	210.00	826.00	1941	20230428	-42.14	1000	20230727	12.30	1185	-5.23	20240111	1032	8.82	20240313	1941	-42.14	20230428	1000	12.30	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N
169	20240401	090827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1118	29	2	2.66	19987067	17910	35.22	1099	1138	1095	1415	763	1089	1115.97	0.52	0	-2354	1104	1096	1081	1073	1058	1100	1077	245	326	500	760	1	1	49045134	548	5.32	1.35	12	0.04	210.00	826.00	1941	20230428	-42.40	1000	20230727	11.80	1185	-5.65	20240111	1032	8.33	20240313	1941	-42.40	20230428	1000	11.80	20230727	0.28	N	263920	500	245 억		255512	N	N	0	N	00	N