KissMeData/318410/price/prices-20240301.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	20240329	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12240	0	3	0.00	520725260	42799	174.92	12210	12300	12000	15910	8570	12240	12166.69	1.69	0	6310	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	680	11.45	0.88	12	0.77	1069.00	13924.00	12430	20240327	-1.53	8060	20231020	51.86	12430	-1.53	20240327	9160	33.62	20240104	12430	-1.53	20240327	8060	51.86	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
3	20240329	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12240	0	3	0.00	507336350	41705	170.45	12210	12300	12000	15910	8570	12240	12164.88	1.69	0	5985	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	680	11.45	0.88	12	0.75	1069.00	13924.00	12430	20240327	-1.53	8060	20231020	51.86	12430	-1.53	20240327	9160	33.62	20240104	12430	-1.53	20240327	8060	51.86	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
4	20240329	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12280	40	2	0.33	443143570	36467	149.04	12210	12280	12000	15910	8570	12240	12151.91	1.69	0	3859	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	682	11.49	0.88	12	0.66	1069.00	13924.00	12430	20240327	-1.21	8060	20231020	52.36	12430	-1.21	20240327	9160	34.06	20240104	12430	-1.21	20240327	8060	52.36	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
5	20240329	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12230	-10	5	-0.08	325625230	26845	109.71	12210	12260	12000	15910	8570	12240	12129.83	1.69	0	-30	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	679	11.44	0.88	12	0.48	1069.00	13924.00	12430	20240327	-1.61	8060	20231020	51.74	12430	-1.61	20240327	9160	33.52	20240104	12430	-1.61	20240327	8060	51.74	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
6	20240329	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12190	-50	5	-0.41	249463570	20611	84.24	12210	12240	12000	15910	8570	12240	12103.42	1.69	0	-2324	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	677	11.40	0.88	12	0.37	1069.00	13924.00	12430	20240327	-1.93	8060	20231020	51.24	12430	-1.93	20240327	9160	33.08	20240104	12430	-1.93	20240327	8060	51.24	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
7	20240329	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12120	-120	5	-0.98	142877460	11839	48.39	12210	12240	12000	15910	8570	12240	12068.37	1.69	0	-518	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	673	11.34	0.87	12	0.21	1069.00	13924.00	12430	20240327	-2.49	8060	20231020	50.37	12430	-2.49	20240327	9160	32.31	20240104	12430	-2.49	20240327	8060	50.37	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
8	20240329	101103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12060	-180	5	-1.47	36521510	3017	12.33	12210	12240	12040	15910	8570	12240	12105.24	1.69	0	-235	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	670	11.28	0.87	12	0.05	1069.00	13924.00	12430	20240327	-2.98	8060	20231020	49.63	12430	-2.98	20240327	9160	31.66	20240104	12430	-2.98	20240327	8060	49.63	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
9	20240329	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12100	-140	5	-1.14	5597150	463	1.89	12210	12210	12040	15910	8570	12240	12088.88	1.69	0	8	12506	12372	12176	12042	11846	12440	12110	28	3670	500	8560	10	1	5555243	672	11.32	0.87	12	0.01	1069.00	13924.00	12430	20240327	-2.65	8060	20231020	50.12	12430	-2.65	20240327	9160	32.10	20240104	12430	-2.65	20240327	8060	50.12	20231020	2.13	N	318410	500	27 억		94037	N	N	0	N	00	N
10	20240328	161110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12240	0	3	0.00	271286560	22467	29.01	12110	12310	11980	15910	8570	12240	12074.60	1.80	0	-6208	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	680	11.45	0.88	12	0.40	1069.00	13924.00	12430	20240327	-1.53	8060	20231020	51.86	12430	-1.53	20240327	9160	33.62	20240104	12430	-1.53	20240327	8060	51.86	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
11	20240328	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12160	-80	5	-0.65	248064940	20568	26.56	12110	12310	11980	15910	8570	12240	12060.72	1.80	0	-5625	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	676	11.38	0.87	12	0.37	1069.00	13924.00	12430	20240327	-2.17	8060	20231020	50.87	12430	-2.17	20240327	9160	32.75	20240104	12430	-2.17	20240327	8060	50.87	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
12	20240328	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12040	-200	5	-1.63	207093510	17169	22.17	12110	12310	11980	15910	8570	12240	12062.06	1.80	0	-5337	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	669	11.26	0.86	12	0.31	1069.00	13924.00	12430	20240327	-3.14	8060	20231020	49.38	12430	-3.14	20240327	9160	31.44	20240104	12430	-3.14	20240327	8060	49.38	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
13	20240328	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12020	-220	5	-1.80	186334050	15443	19.94	12110	12310	11980	15910	8570	12240	12065.92	1.80	0	-3931	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	668	11.24	0.86	12	0.28	1069.00	13924.00	12430	20240327	-3.30	8060	20231020	49.13	12430	-3.30	20240327	9160	31.22	20240104	12430	-3.30	20240327	8060	49.13	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
14	20240328	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12050	-190	5	-1.55	84216810	6940	8.96	12110	12310	12010	15910	8570	12240	12134.99	1.80	0	-4149	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	669	11.27	0.87	12	0.12	1069.00	13924.00	12430	20240327	-3.06	8060	20231020	49.50	12430	-3.06	20240327	9160	31.55	20240104	12430	-3.06	20240327	8060	49.50	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
15	20240328	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12050	-190	5	-1.55	69665810	5730	7.40	12110	12310	12020	15910	8570	12240	12158.08	1.80	0	-3629	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	669	11.27	0.87	12	0.10	1069.00	13924.00	12430	20240327	-3.06	8060	20231020	49.50	12430	-3.06	20240327	9160	31.55	20240104	12430	-3.06	20240327	8060	49.50	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
16	20240328	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12120	-120	5	-0.98	44966040	3688	4.76	12110	12310	12110	15910	8570	12240	12192.53	1.80	0	-1932	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	673	11.34	0.87	12	0.07	1069.00	13924.00	12430	20240327	-2.49	8060	20231020	50.37	12430	-2.49	20240327	9160	32.31	20240104	12430	-2.49	20240327	8060	50.37	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
17	20240328	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	12250	10	2	0.08	13287690	1090	1.41	12110	12310	12110	15910	8570	12240	12190.54	1.80	0	-289	12773	12506	12163	11896	11553	12640	12030	28	3670	500	8560	10	1	5555243	681	11.46	0.88	12	0.02	1069.00	13924.00	12430	20240327	-1.45	8060	20231020	51.99	12430	-1.45	20240327	9160	33.73	20240104	12430	-1.45	20240327	8060	51.99	20231020	2.09	N	318410	500	27 억		100110	N	N	0	N	00	N
18	20240327	161116	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12240	430	2	3.64	942428130	77280	181.78	11820	12430	11820	15350	8270	11810	12194.81	1.62	0	10182	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	680	11.45	0.88	12	1.39	1069.00	13924.00	12430	20240327	-1.53	8060	20231020	51.86	12430	-1.53	20240327	9160	33.62	20240104	12430	-1.53	20240327	8060	51.86	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
19	20240327	151115	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12120	310	2	2.62	876654870	71916	169.16	11820	12430	11820	15350	8270	11810	12189.98	1.62	0	11295	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	673	11.34	0.87	12	1.29	1069.00	13924.00	12430	20240327	-2.49	8060	20231020	50.37	12430	-2.49	20240327	9160	32.31	20240104	12430	-2.49	20240327	8060	50.37	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
20	20240327	141115	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12200	390	2	3.30	829388450	68016	159.99	11820	12430	11820	15350	8270	11810	12194.02	1.62	0	10736	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	678	11.41	0.88	12	1.22	1069.00	13924.00	12430	20240327	-1.85	8060	20231020	51.36	12430	-1.85	20240327	9160	33.19	20240104	12430	-1.85	20240327	8060	51.36	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
21	20240327	131113	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12190	380	2	3.22	749953640	61487	144.63	11820	12430	11820	15350	8270	11810	12196.95	1.62	0	10424	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	677	11.40	0.88	12	1.11	1069.00	13924.00	12430	20240327	-1.93	8060	20231020	51.24	12430	-1.93	20240327	9160	33.08	20240104	12430	-1.93	20240327	8060	51.24	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
22	20240327	121113	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12230	420	2	3.56	659749620	54126	127.32	11820	12430	11820	15350	8270	11810	12189.14	1.62	0	8671	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	679	11.44	0.88	12	0.97	1069.00	13924.00	12430	20240327	-1.61	8060	20231020	51.74	12430	-1.61	20240327	9160	33.52	20240104	12430	-1.61	20240327	8060	51.74	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
23	20240327	111114	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12270	460	2	3.90	636819710	52251	122.91	11820	12430	11820	15350	8270	11810	12187.70	1.62	0	8930	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	682	11.48	0.88	12	0.94	1069.00	13924.00	12430	20240327	-1.29	8060	20231020	52.23	12430	-1.29	20240327	9160	33.95	20240104	12430	-1.29	20240327	8060	52.23	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
24	20240327	101110	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12240	430	2	3.64	306299690	25431	59.82	11820	12240	11820	15350	8270	11810	12044.34	1.62	0	8688	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	680	11.45	0.88	12	0.46	1069.00	13924.00	12240	20240327	0.00	8060	20231020	51.86	12240	0.00	20240327	9160	33.62	20240104	12240	0.00	20240327	8060	51.86	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
25	20240327	091117	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	12010	200	2	1.69	77593410	6478	15.24	11820	12020	11820	15350	8270	11810	11977.99	1.62	0	2813	12183	11996	11723	11536	11263	12040	11580	28	3540	500	8260	10	1	5555243	667	11.23	0.86	12	0.12	1069.00	13924.00	12020	20240327	-0.08	8060	20231020	49.01	12020	-0.08	20240327	9160	31.11	20240104	12020	-0.08	20240327	8060	49.01	20231020	2.01	N	318410	500	27 억		89738	N	N	0	N	00	N
26	20240326	161008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11810	0	3	0.00	498187430	42512	179.98	11810	11910	11450	15350	8270	11810	11718.75	1.56	0	2488	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	656	11.05	0.85	12	0.77	1069.00	13924.00	11930	20240320	-1.01	8060	20231020	46.53	11930	-1.01	20240320	9160	28.93	20240104	11930	-1.01	20240320	8060	46.53	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
27	20240326	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11830	20	2	0.17	443677440	37897	160.44	11810	11910	11450	15350	8270	11810	11707.46	1.56	0	945	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	657	11.07	0.85	12	0.68	1069.00	13924.00	11930	20240320	-0.84	8060	20231020	46.77	11930	-0.84	20240320	9160	29.15	20240104	11930	-0.84	20240320	8060	46.77	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
28	20240326	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11860	50	2	0.42	413033990	35312	149.49	11810	11910	11450	15350	8270	11810	11696.70	1.56	0	633	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	659	11.09	0.85	12	0.64	1069.00	13924.00	11930	20240320	-0.59	8060	20231020	47.15	11930	-0.59	20240320	9160	29.48	20240104	11930	-0.59	20240320	8060	47.15	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
29	20240326	131054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11820	10	2	0.08	378189030	32372	137.05	11810	11870	11450	15350	8270	11810	11682.60	1.56	0	-1004	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	657	11.06	0.85	12	0.58	1069.00	13924.00	11930	20240320	-0.92	8060	20231020	46.65	11930	-0.92	20240320	9160	29.04	20240104	11930	-0.92	20240320	8060	46.65	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
30	20240326	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11750	-60	5	-0.51	307731200	26411	111.81	11810	11860	11450	15350	8270	11810	11651.63	1.56	0	-3853	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	653	10.99	0.84	12	0.48	1069.00	13924.00	11930	20240320	-1.51	8060	20231020	45.78	11930	-1.51	20240320	9160	28.28	20240104	11930	-1.51	20240320	8060	45.78	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
31	20240326	111049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11780	-30	5	-0.25	285897320	24554	103.95	11810	11860	11450	15350	8270	11810	11643.61	1.56	0	-3777	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	654	11.02	0.85	12	0.44	1069.00	13924.00	11930	20240320	-1.26	8060	20231020	46.15	11930	-1.26	20240320	9160	28.60	20240104	11930	-1.26	20240320	8060	46.15	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
32	20240326	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	-160	5	-1.35	125002140	10644	45.06	11810	11860	11650	15350	8270	11810	11743.91	1.56	0	-235	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	647	10.90	0.84	12	0.19	1069.00	13924.00	11930	20240320	-2.35	8060	20231020	44.54	11930	-2.35	20240320	9160	27.18	20240104	11930	-2.35	20240320	8060	44.54	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
33	20240326	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11830	20	2	0.17	4813510	407	1.72	11810	11860	11810	15350	8270	11810	11826.81	1.56	0	123	11970	11890	11790	11710	11610	11930	11750	28	3540	500	8260	10	1	5555243	657	11.07	0.85	12	0.01	1069.00	13924.00	11930	20240320	-0.84	8060	20231020	46.77	11930	-0.84	20240320	9160	29.15	20240104	11930	-0.84	20240320	8060	46.77	20231020	2.05	N	318410	500	27 억		86482	N	N	0	N	00	N
34	20240325	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11810	60	2	0.51	278246480	23621	141.66	11700	11870	11690	15270	8230	11750	11779.62	1.44	0	6736	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	656	11.05	0.85	12	0.43	1069.00	13924.00	11930	20240320	-1.01	8060	20231020	46.53	11930	-1.01	20240320	9160	28.93	20240104	11930	-1.01	20240320	8060	46.53	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
35	20240325	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11810	60	2	0.51	266873480	22658	135.88	11700	11870	11690	15270	8230	11750	11778.33	1.44	0	6595	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	656	11.05	0.85	12	0.41	1069.00	13924.00	11930	20240320	-1.01	8060	20231020	46.53	11930	-1.01	20240320	9160	28.93	20240104	11930	-1.01	20240320	8060	46.53	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
36	20240325	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11800	50	2	0.43	233305410	19812	118.81	11700	11870	11690	15270	8230	11750	11775.96	1.44	0	6244	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	656	11.04	0.85	12	0.36	1069.00	13924.00	11930	20240320	-1.09	8060	20231020	46.40	11930	-1.09	20240320	9160	28.82	20240104	11930	-1.09	20240320	8060	46.40	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
37	20240325	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11780	30	2	0.26	201337010	17100	102.55	11700	11870	11690	15270	8230	11750	11774.09	1.44	0	5804	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	654	11.02	0.85	12	0.31	1069.00	13924.00	11930	20240320	-1.26	8060	20231020	46.15	11930	-1.26	20240320	9160	28.60	20240104	11930	-1.26	20240320	8060	46.15	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
38	20240325	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11760	10	2	0.09	189507580	16095	96.52	11700	11870	11690	15270	8230	11750	11774.31	1.44	0	5622	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	653	11.00	0.84	12	0.29	1069.00	13924.00	11930	20240320	-1.42	8060	20231020	45.91	11930	-1.42	20240320	9160	28.38	20240104	11930	-1.42	20240320	8060	45.91	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
39	20240325	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11820	70	2	0.60	141035070	11965	71.75	11700	11870	11700	15270	8230	11750	11787.30	1.44	0	6017	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	657	11.06	0.85	12	0.22	1069.00	13924.00	11930	20240320	-0.92	8060	20231020	46.65	11930	-0.92	20240320	9160	29.04	20240104	11930	-0.92	20240320	8060	46.65	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
40	20240325	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11860	110	2	0.94	109894610	9326	55.93	11700	11870	11700	15270	8230	11750	11783.68	1.44	0	5787	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	659	11.09	0.85	12	0.17	1069.00	13924.00	11930	20240320	-0.59	8060	20231020	47.15	11930	-0.59	20240320	9160	29.48	20240104	11930	-0.59	20240320	8060	47.15	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
41	20240325	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11800	50	2	0.43	57109460	4859	29.14	11700	11850	11700	15270	8230	11750	11753.34	1.44	0	4616	12050	11900	11700	11550	11350	11800	11450	28	3520	500	8220	10	1	5555243	656	11.04	0.85	12	0.09	1069.00	13924.00	11930	20240320	-1.09	8060	20231020	46.40	11930	-1.09	20240320	9160	28.82	20240104	11930	-1.09	20240320	8060	46.40	20231020	2.05	N	318410	500	27 억		79741	N	N	0	N	00	N
42	20240322	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11750	0	3	0.00	194567420	16674	136.73	11850	11850	11500	15270	8230	11750	11668.91	1.44	0	-494	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	653	41.96	0.89	12	0.30	280.00	13154.00	11930	20240320	-1.51	8060	20231020	45.78	11930	-1.51	20240320	9160	28.28	20240104	11930	-1.51	20240320	8060	45.78	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
43	20240322	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11720	-30	5	-0.26	169282850	14522	119.08	11850	11850	11500	15270	8230	11750	11656.99	1.44	0	-494	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	651	41.86	0.89	12	0.26	280.00	13154.00	11930	20240320	-1.76	8060	20231020	45.41	11930	-1.76	20240320	9160	27.95	20240104	11930	-1.76	20240320	8060	45.41	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
44	20240322	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11740	-10	5	-0.09	154664780	13273	108.84	11850	11850	11500	15270	8230	11750	11652.59	1.44	0	125	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	652	41.93	0.89	12	0.24	280.00	13154.00	11930	20240320	-1.59	8060	20231020	45.66	11930	-1.59	20240320	9160	28.17	20240104	11930	-1.59	20240320	8060	45.66	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
45	20240322	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	-110	5	-0.94	93944120	8096	66.39	11850	11850	11500	15270	8230	11750	11603.77	1.44	0	-164	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	647	41.57	0.88	12	0.15	280.00	13154.00	11930	20240320	-2.43	8060	20231020	44.42	11930	-2.43	20240320	9160	27.07	20240104	11930	-2.43	20240320	8060	44.42	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
46	20240322	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11690	-60	5	-0.51	87644580	7555	61.95	11850	11850	11500	15270	8230	11750	11600.87	1.44	0	98	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	649	41.75	0.89	12	0.14	280.00	13154.00	11930	20240320	-2.01	8060	20231020	45.04	11930	-2.01	20240320	9160	27.62	20240104	11930	-2.01	20240320	8060	45.04	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
47	20240322	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11720	-30	5	-0.26	87188150	7516	61.63	11850	11850	11500	15270	8230	11750	11600.34	1.44	0	98	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	651	41.86	0.89	12	0.14	280.00	13154.00	11930	20240320	-1.76	8060	20231020	45.41	11930	-1.76	20240320	9160	27.95	20240104	11930	-1.76	20240320	8060	45.41	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
48	20240322	101132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	-110	5	-0.94	71872970	6205	50.88	11850	11850	11500	15270	8230	11750	11583.07	1.44	0	-488	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	647	41.57	0.88	12	0.11	280.00	13154.00	11930	20240320	-2.43	8060	20231020	44.42	11930	-2.43	20240320	9160	27.07	20240104	11930	-2.43	20240320	8060	44.42	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
49	20240322	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11620	-130	5	-1.11	44741900	3856	31.62	11850	11850	11600	15270	8230	11750	11603.19	1.44	0	-640	11936	11842	11716	11622	11496	11780	11560	28	3520	500	8220	10	1	5555243	646	41.50	0.88	12	0.07	280.00	13154.00	11930	20240320	-2.60	8060	20231020	44.17	11930	-2.60	20240320	9160	26.86	20240104	11930	-2.60	20240320	8060	44.17	20231020	2.01	N	318410	500	27 억		80236	N	N	0	N	00	N
50	20240321	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11750	-70	5	-0.59	142341150	12195	53.88	11810	11810	11590	15360	8280	11820	11672.09	1.46	0	-759	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	653	41.96	0.89	12	0.22	280.00	13154.00	11930	20240320	-1.51	8060	20231020	45.78	11930	-1.51	20240320	9160	28.28	20240104	11930	-1.51	20240320	8060	45.78	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
51	20240321	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11720	-100	5	-0.85	139756480	11975	52.91	11810	11810	11590	15360	8280	11820	11670.69	1.46	0	-713	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	651	41.86	0.89	12	0.22	280.00	13154.00	11930	20240320	-1.76	8060	20231020	45.41	11930	-1.76	20240320	9160	27.95	20240104	11930	-1.76	20240320	8060	45.41	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
52	20240321	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11690	-130	5	-1.10	123362320	10574	46.72	11810	11810	11590	15360	8280	11820	11666.57	1.46	0	-642	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	649	41.75	0.89	12	0.19	280.00	13154.00	11930	20240320	-2.01	8060	20231020	45.04	11930	-2.01	20240320	9160	27.62	20240104	11930	-2.01	20240320	8060	45.04	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
53	20240321	131120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	-170	5	-1.44	104332820	8942	39.51	11810	11810	11590	15360	8280	11820	11667.73	1.46	0	152	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	647	41.61	0.89	12	0.16	280.00	13154.00	11930	20240320	-2.35	8060	20231020	44.54	11930	-2.35	20240320	9160	27.18	20240104	11930	-2.35	20240320	8060	44.54	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
54	20240321	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11640	-180	5	-1.52	101923440	8736	38.60	11810	11810	11590	15360	8280	11820	11667.06	1.46	0	154	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	647	41.57	0.88	12	0.16	280.00	13154.00	11930	20240320	-2.43	8060	20231020	44.42	11930	-2.43	20240320	9160	27.07	20240104	11930	-2.43	20240320	8060	44.42	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
55	20240321	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11620	-200	5	-1.69	98452890	8439	37.28	11810	11810	11590	15360	8280	11820	11666.42	1.46	0	131	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	646	41.50	0.88	12	0.15	280.00	13154.00	11930	20240320	-2.60	8060	20231020	44.17	11930	-2.60	20240320	9160	26.86	20240104	11930	-2.60	20240320	8060	44.17	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
56	20240321	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	-170	5	-1.44	62928850	5393	23.83	11810	11810	11590	15360	8280	11820	11668.62	1.46	0	-20	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	647	41.61	0.89	12	0.10	280.00	13154.00	11930	20240320	-2.35	8060	20231020	44.54	11930	-2.35	20240320	9160	27.18	20240104	11930	-2.35	20240320	8060	44.54	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
57	20240321	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11760	-60	5	-0.51	13726600	1166	5.15	11810	11810	11740	15360	8280	11820	11772.38	1.46	0	-471	12146	11982	11766	11602	11386	11875	11495	28	3540	500	8270	10	1	5555243	653	42.00	0.89	12	0.02	280.00	13154.00	11930	20240320	-1.42	8060	20231020	45.91	11930	-1.42	20240320	9160	28.38	20240104	11930	-1.42	20240320	8060	45.91	20231020	2.02	N	318410	500	27 억		80993	N	N	0	N	00	N
58	20240320	161120	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11820	50	2	0.42	264424850	22531	80.61	11860	11930	11550	15300	8240	11770	11736.05	1.58	0	-6626	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	657	42.21	0.90	12	0.41	280.00	13154.00	11930	20240320	-0.92	8060	20231020	46.65	11930	-0.92	20240320	9160	29.04	20240104	11930	-0.92	20240320	8060	46.65	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
59	20240320	151124	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11630	-140	5	-1.19	259231480	22091	79.04	11860	11930	11550	15300	8240	11770	11734.71	1.58	0	-6461	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	646	41.54	0.88	12	0.40	280.00	13154.00	11930	20240320	-2.51	8060	20231020	44.29	11930	-2.51	20240320	9160	26.97	20240104	11930	-2.51	20240320	8060	44.29	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
60	20240320	141130	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11600	-170	5	-1.44	206431410	17548	62.79	11860	11930	11550	15300	8240	11770	11763.81	1.58	0	-6095	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	644	41.43	0.88	12	0.32	280.00	13154.00	11930	20240320	-2.77	8060	20231020	43.92	11930	-2.77	20240320	9160	26.64	20240104	11930	-2.77	20240320	8060	43.92	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
61	20240320	131130	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11630	-140	5	-1.19	202184740	17182	61.48	11860	11930	11550	15300	8240	11770	11767.24	1.58	0	-5958	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	646	41.54	0.88	12	0.31	280.00	13154.00	11930	20240320	-2.51	8060	20231020	44.29	11930	-2.51	20240320	9160	26.97	20240104	11930	-2.51	20240320	8060	44.29	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
62	20240320	121122	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11590	-180	5	-1.53	194446400	16514	59.09	11860	11930	11550	15300	8240	11770	11774.64	1.58	0	-6010	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	644	41.39	0.88	12	0.30	280.00	13154.00	11930	20240320	-2.85	8060	20231020	43.80	11930	-2.85	20240320	9160	26.53	20240104	11930	-2.85	20240320	8060	43.80	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
63	20240320	111125	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11600	-170	5	-1.44	189021110	16047	57.42	11860	11930	11550	15300	8240	11770	11779.22	1.58	0	-6068	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	644	41.43	0.88	12	0.29	280.00	13154.00	11930	20240320	-2.77	8060	20231020	43.92	11930	-2.77	20240320	9160	26.64	20240104	11930	-2.77	20240320	8060	43.92	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
64	20240320	101117	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11740	-30	5	-0.25	131528780	11100	39.72	11860	11930	11700	15300	8240	11770	11849.44	1.58	0	-1848	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	652	41.93	0.89	12	0.20	280.00	13154.00	11930	20240320	-1.59	8060	20231020	45.66	11930	-1.59	20240320	9160	28.17	20240104	11930	-1.59	20240320	8060	45.66	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
65	20240320	091124	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11810	40	2	0.34	22417530	1904	6.81	11860	11860	11700	15300	8240	11770	11773.91	1.58	0	-842	12016	11892	11646	11522	11276	11955	11585	28	3530	500	8230	10	1	5555243	656	42.18	0.90	12	0.03	280.00	13154.00	11860	20240320	-0.42	8060	20231020	46.53	11860	-0.42	20240320	9160	28.93	20240104	11860	-0.42	20240320	8060	46.53	20231020	2.13	N	318410	500	27 억		87582	N	N	0	N	00	N
66	20240319	161110	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11770	220	2	1.90	324396160	27848	191.30	11450	11770	11400	15010	8090	11550	11641.19	1.43	0	8033	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	654	42.04	0.89	12	0.50	280.00	13154.00	11770	20240319	0.00	8060	20231020	46.03	11770	0.00	20240319	9160	28.49	20240104	11770	0.00	20240319	8060	46.03	20231020	2.12	N	318410	500	27 억		79558	N	Y	0	N	00	N
67	20240319	151123	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11710	160	2	1.39	256579420	22081	151.69	11450	11740	11400	15010	8090	11550	11619.92	1.43	0	7203	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	651	41.82	0.89	12	0.40	280.00	13154.00	11740	20240319	-0.26	8060	20231020	45.29	11740	-0.26	20240319	9160	27.84	20240104	11740	-0.26	20240319	8060	45.29	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
68	20240319	141121	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11690	140	2	1.21	224026170	19301	132.59	11450	11720	11400	15010	8090	11550	11606.97	1.43	0	6318	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	649	41.75	0.89	12	0.35	280.00	13154.00	11720	20240318	-0.26	8060	20231020	45.04	11720	0.00	20240318	9160	27.62	20240104	11720	-0.26	20240318	8060	45.04	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
69	20240319	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11630	80	2	0.69	189549250	16349	112.31	11450	11680	11400	15010	8090	11550	11593.94	1.43	0	5509	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	646	41.54	0.88	12	0.29	280.00	13154.00	11720	20240318	-0.77	8060	20231020	44.29	11720	-0.77	20240318	9160	26.97	20240104	11720	-0.77	20240318	8060	44.29	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
70	20240319	121113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11650	100	2	0.87	158911600	13719	94.24	11450	11680	11400	15010	8090	11550	11583.32	1.43	0	4275	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	647	41.61	0.89	12	0.25	280.00	13154.00	11720	20240318	-0.60	8060	20231020	44.54	11720	-0.60	20240318	9160	27.18	20240104	11720	-0.60	20240318	8060	44.54	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
71	20240319	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11580	30	2	0.26	108004360	9346	64.20	11450	11680	11400	15010	8090	11550	11556.21	1.43	0	3252	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	643	41.36	0.88	12	0.17	280.00	13154.00	11720	20240318	-1.19	8060	20231020	43.67	11720	-1.19	20240318	9160	26.42	20240104	11720	-1.19	20240318	8060	43.67	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
72	20240319	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11580	30	2	0.26	58523760	5083	34.92	11450	11640	11400	15010	8090	11550	11513.63	1.43	0	860	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	643	41.36	0.88	12	0.09	280.00	13154.00	11720	20240318	-1.19	8060	20231020	43.67	11720	-1.19	20240318	9160	26.42	20240104	11720	-1.19	20240318	8060	43.67	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
73	20240319	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11520	-30	5	-0.26	12494740	1091	7.49	11450	11520	11400	15010	8090	11550	11452.56	1.43	0	-20	11843	11696	11573	11426	11303	11770	11500	28	3460	500	8080	10	1	5555243	640	41.14	0.88	12	0.02	280.00	13154.00	11720	20240318	-1.71	8060	20231020	42.93	11720	-1.71	20240318	9160	25.76	20240104	11720	-1.71	20240318	8060	42.93	20231020	2.12	N	318410	500	27 억		79558	N	N	0	N	00	N
74	20240318	161113	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11550	80	2	0.70	167986800	14557	177.46	11470	11720	11450	14910	8030	11470	11539.93	1.41	0	985	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	642	41.25	0.88	12	0.26	280.00	13154.00	11720	20240318	-1.45	8060	20231020	43.30	11720	-1.45	20240318	9160	26.09	20240104	11720	-1.45	20240318	8060	43.30	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
75	20240318	151113	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11520	50	2	0.44	155312480	13455	164.03	11470	11720	11450	14910	8030	11470	11543.11	1.41	0	1106	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	640	41.14	0.88	12	0.24	280.00	13154.00	11720	20240318	-1.71	8060	20231020	42.93	11720	-1.71	20240318	9160	25.76	20240104	11720	-1.71	20240318	8060	42.93	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
76	20240318	141112	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11530	60	2	0.52	147634380	12788	155.89	11470	11720	11450	14910	8030	11470	11544.76	1.41	0	1106	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	641	41.18	0.88	12	0.23	280.00	13154.00	11720	20240318	-1.62	8060	20231020	43.05	11720	-1.62	20240318	9160	25.87	20240104	11720	-1.62	20240318	8060	43.05	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
77	20240318	131112	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11470	0	3	0.00	141449800	12250	149.34	11470	11720	11450	14910	8030	11470	11546.92	1.41	0	907	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	637	40.96	0.87	12	0.22	280.00	13154.00	11720	20240318	-2.13	8060	20231020	42.31	11720	-2.13	20240318	9160	25.22	20240104	11720	-2.13	20240318	8060	42.31	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
78	20240318	121106	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11470	0	3	0.00	138091110	11957	145.76	11470	11720	11450	14910	8030	11470	11548.98	1.41	0	907	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	637	40.96	0.87	12	0.22	280.00	13154.00	11720	20240318	-2.13	8060	20231020	42.31	11720	-2.13	20240318	9160	25.22	20240104	11720	-2.13	20240318	8060	42.31	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
79	20240318	111116	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11540	70	2	0.61	129755790	11231	136.91	11470	11720	11450	14910	8030	11470	11553.36	1.41	0	878	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	641	41.21	0.88	12	0.20	280.00	13154.00	11720	20240318	-1.54	8060	20231020	43.18	11720	-1.54	20240318	9160	25.98	20240104	11720	-1.54	20240318	8060	43.18	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
80	20240318	101112	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11500	30	2	0.26	101250620	8746	106.62	11470	11720	11470	14910	8030	11470	11576.79	1.41	0	695	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	639	41.07	0.87	12	0.16	280.00	13154.00	11720	20240318	-1.88	8060	20231020	42.68	11720	-1.88	20240318	9160	25.55	20240104	11720	-1.88	20240318	8060	42.68	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
81	20240318	091112	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11660	190	2	1.66	42673510	3668	44.72	11470	11720	11470	14910	8030	11470	11634.00	1.41	0	899	11743	11606	11463	11326	11183	11675	11395	28	3440	500	8020	10	1	5555243	648	41.64	0.89	12	0.07	280.00	13154.00	11720	20240318	-0.51	8060	20231020	44.67	11720	-0.51	20240318	9160	27.29	20240104	11720	-0.51	20240318	8060	44.67	20231020	2.12	N	318410	500	27 억		78600	N	N	0	N	00	N
82	20240315	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11470	10	2	0.09	93386790	8202	80.61	11370	11600	11320	14890	8030	11460	11385.67	1.47	0	-2884	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	637	40.96	0.87	12	0.15	280.00	13154.00	11650	20240312	-1.55	8060	20231020	42.31	11650	-1.55	20240312	9160	25.22	20240104	11650	-1.55	20240312	8060	42.31	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
83	20240315	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11400	-60	5	-0.52	83187170	7312	71.86	11370	11600	11320	14890	8030	11460	11376.56	1.47	0	-2949	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	633	40.71	0.87	12	0.13	280.00	13154.00	11650	20240312	-2.15	8060	20231020	41.44	11650	-2.15	20240312	9160	24.45	20240104	11650	-2.15	20240312	8060	41.44	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
84	20240315	141003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11410	-50	5	-0.44	72001660	6332	62.23	11370	11600	11320	14890	8030	11460	11370.78	1.47	0	-2808	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	634	40.75	0.87	12	0.11	280.00	13154.00	11650	20240312	-2.06	8060	20231020	41.56	11650	-2.06	20240312	9160	24.56	20240104	11650	-2.06	20240312	8060	41.56	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
85	20240315	131101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11360	-100	5	-0.87	43824370	3852	37.86	11370	11600	11350	14890	8030	11460	11376.59	1.47	0	-2167	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	631	40.57	0.86	12	0.07	280.00	13154.00	11650	20240312	-2.49	8060	20231020	40.94	11650	-2.49	20240312	9160	24.02	20240104	11650	-2.49	20240312	8060	40.94	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
86	20240315	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11450	-10	5	-0.09	37632740	3307	32.50	11370	11600	11350	14890	8030	11460	11379.21	1.47	0	-1989	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	636	40.89	0.87	12	0.06	280.00	13154.00	11650	20240312	-1.72	8060	20231020	42.06	11650	-1.72	20240312	9160	25.00	20240104	11650	-1.72	20240312	8060	42.06	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
87	20240315	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11450	-10	5	-0.09	36579860	3215	31.60	11370	11600	11350	14890	8030	11460	11377.33	1.47	0	-1973	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	636	40.89	0.87	12	0.06	280.00	13154.00	11650	20240312	-1.72	8060	20231020	42.06	11650	-1.72	20240312	9160	25.00	20240104	11650	-1.72	20240312	8060	42.06	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
88	20240315	101102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11400	-60	5	-0.52	32452670	2852	28.03	11370	11600	11350	14890	8030	11460	11378.32	1.47	0	-1878	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	633	40.71	0.87	12	0.05	280.00	13154.00	11650	20240312	-2.15	8060	20231020	41.44	11650	-2.15	20240312	9160	24.45	20240104	11650	-2.15	20240312	8060	41.44	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
89	20240315	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11480	20	2	0.17	6081840	533	5.24	11370	11600	11370	14890	8030	11460	11408.55	1.47	0	-178	11760	11610	11310	11160	10860	11685	11235	28	3430	500	8020	10	1	5555243	638	41.00	0.87	12	0.01	280.00	13154.00	11650	20240312	-1.46	8060	20231020	42.43	11650	-1.46	20240312	9160	25.33	20240104	11650	-1.46	20240312	8060	42.43	20231020	2.11	N	318410	500	27 억		81484	N	N	0	N	00	N
90	20240314	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	230	2	2.05	113866870	10167	106.84	11220	11460	11010	14590	7870	11230	11199.65	1.43	0	2223	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	637	40.93	0.87	12	0.18	280.00	13154.00	11650	20240312	-1.63	8060	20231020	42.18	11650	-1.63	20240312	9160	25.11	20240104	11650	-1.63	20240312	8060	42.18	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
91	20240314	151054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11380	150	2	1.34	105472660	9432	99.12	11220	11400	11010	14590	7870	11230	11182.43	1.43	0	2095	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	632	40.64	0.87	12	0.17	280.00	13154.00	11650	20240312	-2.32	8060	20231020	41.19	11650	-2.32	20240312	9160	24.24	20240104	11650	-2.32	20240312	8060	41.19	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
92	20240314	141053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11330	100	2	0.89	100969000	9036	94.96	11220	11400	11010	14590	7870	11230	11174.08	1.43	0	2226	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	629	40.46	0.86	12	0.16	280.00	13154.00	11650	20240312	-2.75	8060	20231020	40.57	11650	-2.75	20240312	9160	23.69	20240104	11650	-2.75	20240312	8060	40.57	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
93	20240314	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11270	40	2	0.36	77428870	6952	73.06	11220	11270	11010	14590	7870	11230	11137.64	1.43	0	825	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	626	40.25	0.86	12	0.13	280.00	13154.00	11650	20240312	-3.26	8060	20231020	39.83	11650	-3.26	20240312	9160	23.03	20240104	11650	-3.26	20240312	8060	39.83	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
94	20240314	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11220	-10	5	-0.09	55190400	4968	52.21	11220	11270	11010	14590	7870	11230	11109.18	1.43	0	-430	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	623	40.07	0.85	12	0.09	280.00	13154.00	11650	20240312	-3.69	8060	20231020	39.21	11650	-3.69	20240312	9160	22.49	20240104	11650	-3.69	20240312	8060	39.21	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
95	20240314	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	0	3	0.00	43642130	3939	41.39	11220	11270	11010	14590	7870	11230	11079.49	1.43	0	-275	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	624	40.11	0.85	12	0.07	280.00	13154.00	11650	20240312	-3.61	8060	20231020	39.33	11650	-3.61	20240312	9160	22.60	20240104	11650	-3.61	20240312	8060	39.33	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
96	20240314	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11040	-190	5	-1.69	28532010	2578	27.09	11220	11270	11010	14590	7870	11230	11067.50	1.43	0	-668	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	613	39.43	0.84	12	0.05	280.00	13154.00	11650	20240312	-5.24	8060	20231020	36.97	11650	-5.24	20240312	9160	20.52	20240104	11650	-5.24	20240312	8060	36.97	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
97	20240314	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11150	-80	5	-0.71	1579780	142	1.49	11220	11270	11110	14590	7870	11230	11125.21	1.43	0	84	11550	11390	11280	11120	11010	11335	11065	28	3360	500	7860	10	1	5555243	619	39.82	0.85	12	0.00	280.00	13154.00	11650	20240312	-4.29	8060	20231020	38.34	11650	-4.29	20240312	9160	21.72	20240104	11650	-4.29	20240312	8060	38.34	20231020	2.11	N	318410	500	27 억		79261	N	N	0	N	00	N
98	20240313	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	-210	5	-1.84	106091210	9427	61.23	11430	11440	11170	14870	8010	11440	11254.00	1.46	0	-2324	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	624	40.11	0.85	12	0.17	280.00	13154.00	11650	20240312	-3.61	8060	20231020	39.33	11650	-3.61	20240312	9160	22.60	20240104	11650	-3.61	20240312	8060	39.33	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
99	20240313	151044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	-240	5	-2.10	91705230	8146	52.91	11430	11440	11170	14870	8010	11440	11257.70	1.46	0	-2068	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	622	40.00	0.85	12	0.15	280.00	13154.00	11650	20240312	-3.86	8060	20231020	38.96	11650	-3.86	20240312	9160	22.27	20240104	11650	-3.86	20240312	8060	38.96	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
100	20240313	141041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11190	-250	5	-2.19	83128440	7379	47.93	11430	11440	11170	14870	8010	11440	11265.54	1.46	0	-2022	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	622	39.96	0.85	12	0.13	280.00	13154.00	11650	20240312	-3.95	8060	20231020	38.83	11650	-3.95	20240312	9160	22.16	20240104	11650	-3.95	20240312	8060	38.83	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
101	20240313	131051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	-210	5	-1.84	57105710	5058	32.85	11430	11440	11220	14870	8010	11440	11290.18	1.46	0	-786	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	624	40.11	0.85	12	0.09	280.00	13154.00	11650	20240312	-3.61	8060	20231020	39.33	11650	-3.61	20240312	9160	22.60	20240104	11650	-3.61	20240312	8060	39.33	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
102	20240313	121044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11250	-190	5	-1.66	49290670	4364	28.35	11430	11440	11220	14870	8010	11440	11294.84	1.46	0	-657	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	625	40.18	0.86	12	0.08	280.00	13154.00	11650	20240312	-3.43	8060	20231020	39.58	11650	-3.43	20240312	9160	22.82	20240104	11650	-3.43	20240312	8060	39.58	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
103	20240313	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11310	-130	5	-1.14	27911210	2464	16.00	11430	11440	11250	14870	8010	11440	11327.60	1.46	0	-352	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	628	40.39	0.86	12	0.04	280.00	13154.00	11650	20240312	-2.92	8060	20231020	40.32	11650	-2.92	20240312	9160	23.47	20240104	11650	-2.92	20240312	8060	40.32	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
104	20240313	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11380	-60	5	-0.52	24862140	2195	14.26	11430	11440	11250	14870	8010	11440	11326.72	1.46	0	-208	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	632	40.64	0.87	12	0.04	280.00	13154.00	11650	20240312	-2.32	8060	20231020	41.19	11650	-2.32	20240312	9160	24.24	20240104	11650	-2.32	20240312	8060	41.19	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
105	20240313	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11430	-10	5	-0.09	2686010	235	1.53	11430	11430	11420	14870	8010	11440	11429.83	1.46	0	-4	11846	11642	11446	11242	11046	11545	11145	28	3430	500	8000	10	1	5555243	635	40.82	0.87	12	0.00	280.00	13154.00	11650	20240312	-1.89	8060	20231020	41.81	11650	-1.89	20240312	9160	24.78	20240104	11650	-1.89	20240312	8060	41.81	20231020	2.10	N	318410	500	27 억		81284	N	N	0	N	00	N
106	20240312	161031	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11440	-190	5	-1.63	176304490	15396	130.06	11600	11650	11250	15110	8150	11630	11451.32	1.56	0	-5609	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	636	40.86	0.87	12	0.28	280.00	13154.00	11650	20240312	-1.80	8060	20231020	41.94	11650	-1.80	20240312	9160	24.89	20240104	11650	-1.80	20240312	8060	41.94	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
107	20240312	151029	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11300	-330	5	-2.84	148980720	13005	109.86	11600	11650	11250	15110	8150	11630	11455.65	1.56	0	-4287	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	628	40.36	0.86	12	0.23	280.00	13154.00	11650	20240312	-3.00	8060	20231020	40.20	11650	-3.00	20240312	9160	23.36	20240104	11650	-3.00	20240312	8060	40.20	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
108	20240312	141019	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11380	-250	5	-2.15	136448460	11895	100.48	11600	11650	11380	15110	8150	11630	11471.08	1.56	0	-4066	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	632	40.64	0.87	12	0.21	280.00	13154.00	11650	20240312	-2.32	8060	20231020	41.19	11650	-2.32	20240312	9160	24.24	20240104	11650	-2.32	20240312	8060	41.19	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
109	20240312	130938	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11460	-170	5	-1.46	91957860	7987	67.47	11600	11650	11420	15110	8150	11630	11513.44	1.56	0	-3168	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	637	40.93	0.87	12	0.14	280.00	13154.00	11650	20240312	-1.63	8060	20231020	42.18	11650	-1.63	20240312	9160	25.11	20240104	11650	-1.63	20240312	8060	42.18	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
110	20240312	121032	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11560	-70	5	-0.60	41039840	3536	29.87	11600	11650	11480	15110	8150	11630	11606.29	1.56	0	-1438	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	642	41.29	0.88	12	0.06	280.00	13154.00	11650	20240312	-0.77	8060	20231020	43.42	11650	-0.77	20240312	9160	26.20	20240104	11650	-0.77	20240312	8060	43.42	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
111	20240312	111028	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11580	-50	5	-0.43	38896260	3350	28.30	11600	11650	11480	15110	8150	11630	11610.82	1.56	0	-1261	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	643	41.36	0.88	12	0.06	280.00	13154.00	11650	20240312	-0.60	8060	20231020	43.67	11650	-0.60	20240312	9160	26.42	20240104	11650	-0.60	20240312	8060	43.67	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
112	20240312	101031	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11540	-90	5	-0.77	36029540	3102	26.20	11600	11650	11480	15110	8150	11630	11614.94	1.56	0	-1139	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	641	41.21	0.88	12	0.06	280.00	13154.00	11650	20240312	-0.94	8060	20231020	43.18	11650	-0.94	20240312	9160	25.98	20240104	11650	-0.94	20240312	8060	43.18	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
113	20240312	091028	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11640	10	2	0.09	13246800	1142	9.65	11600	11640	11560	15110	8150	11630	11599.65	1.56	0	-326	11816	11722	11536	11442	11256	11770	11490	28	3480	500	8140	10	1	5555243	647	41.57	0.88	12	0.02	280.00	13154.00	11640	20240312	0.00	8060	20231020	44.42	11640	0.00	20240312	9160	27.07	20240104	11640	0.00	20240312	8060	44.42	20231020	1.96	N	318410	500	27 억		86826	N	N	0	N	00	N
114	20240311	161025	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11630	80	2	0.69	136094790	11835	56.63	11550	11630	11350	15010	8090	11550	11499.32	1.52	0	2110	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	646	41.54	0.88	12	0.21	280.00	13154.00	11630	20240311	0.00	8060	20231020	44.29	11630	0.00	20240311	9160	26.97	20240104	11630	0.00	20240311	8060	44.29	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
115	20240311	151024	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11550	0	3	0.00	131957420	11479	54.92	11550	11620	11350	15010	8090	11550	11495.55	1.52	0	2096	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	642	41.25	0.88	12	0.21	280.00	13154.00	11620	20240308	-0.60	8060	20231020	43.30	11620	0.00	20240308	9160	26.09	20240104	11620	-0.60	20240308	8060	43.30	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
116	20240311	141022	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11580	30	2	0.26	120517330	10490	50.19	11550	11620	11350	15010	8090	11550	11488.78	1.52	0	1681	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	643	41.36	0.88	12	0.19	280.00	13154.00	11620	20240308	-0.34	8060	20231020	43.67	11620	0.00	20240308	9160	26.42	20240104	11620	-0.34	20240308	8060	43.67	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
117	20240311	131023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11480	-70	5	-0.61	72985090	6371	30.48	11550	11560	11350	15010	8090	11550	11455.83	1.52	0	-378	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	638	41.00	0.87	12	0.11	280.00	13154.00	11620	20240308	-1.20	8060	20231020	42.43	11620	-1.20	20240308	9160	25.33	20240104	11620	-1.20	20240308	8060	42.43	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
118	20240311	121024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11460	-90	5	-0.78	69197230	6041	28.90	11550	11560	11350	15010	8090	11550	11454.60	1.52	0	-274	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	637	40.93	0.87	12	0.11	280.00	13154.00	11620	20240308	-1.38	8060	20231020	42.18	11620	-1.38	20240308	9160	25.11	20240104	11620	-1.38	20240308	8060	42.18	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
119	20240311	111019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11510	-40	5	-0.35	66215420	5781	27.66	11550	11560	11350	15010	8090	11550	11453.97	1.52	0	-162	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	639	41.11	0.88	12	0.10	280.00	13154.00	11620	20240308	-0.95	8060	20231020	42.80	11620	-0.95	20240308	9160	25.66	20240104	11620	-0.95	20240308	8060	42.80	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
120	20240311	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11480	-70	5	-0.61	56438730	4929	23.58	11550	11560	11350	15010	8090	11550	11450.34	1.52	0	185	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	638	41.00	0.87	12	0.09	280.00	13154.00	11620	20240308	-1.20	8060	20231020	42.43	11620	-1.20	20240308	9160	25.33	20240104	11620	-1.20	20240308	8060	42.43	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
121	20240311	091014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11550	0	3	0.00	19010090	1646	7.88	11550	11560	11520	15010	8090	11550	11549.26	1.52	0	-158	11763	11656	11513	11406	11263	11710	11460	28	3460	500	8080	10	1	5555243	642	41.25	0.88	12	0.03	280.00	13154.00	11620	20240308	-0.60	8060	20231020	43.30	11620	-0.60	20240308	9160	26.09	20240104	11620	-0.60	20240308	8060	43.30	20231020	1.94	N	318410	500	27 억		84627	N	N	0	N	00	N
122	20240308	161019	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11550	90	2	0.79	240971470	20897	115.91	11460	11620	11370	14890	8030	11460	11531.39	1.50	0	1078	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	642	41.25	0.88	12	0.38	280.00	13154.00	11620	20240308	-0.60	8060	20231020	43.30	11620	-0.60	20240308	9160	26.09	20240104	11620	-0.60	20240308	8060	43.30	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
123	20240308	151019	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11550	90	2	0.79	230241350	19968	110.76	11460	11620	11370	14890	8030	11460	11530.52	1.50	0	983	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	642	41.25	0.88	12	0.36	280.00	13154.00	11620	20240308	-0.60	8060	20231020	43.30	11620	-0.60	20240308	9160	26.09	20240104	11620	-0.60	20240308	8060	43.30	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
124	20240308	141011	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11560	100	2	0.87	222053490	19259	106.83	11460	11620	11370	14890	8030	11460	11529.86	1.50	0	741	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	642	41.29	0.88	12	0.35	280.00	13154.00	11620	20240308	-0.52	8060	20231020	43.42	11620	-0.52	20240308	9160	26.20	20240104	11620	-0.52	20240308	8060	43.42	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
125	20240308	131007	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11570	110	2	0.96	215593190	18700	103.73	11460	11620	11370	14890	8030	11460	11529.05	1.50	0	738	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	643	41.32	0.88	12	0.34	280.00	13154.00	11620	20240308	-0.43	8060	20231020	43.55	11620	-0.43	20240308	9160	26.31	20240104	11620	-0.43	20240308	8060	43.55	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
126	20240308	121010	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11520	60	2	0.52	159018200	13791	76.50	11460	11620	11370	14890	8030	11460	11530.58	1.50	0	-791	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	640	41.14	0.88	12	0.25	280.00	13154.00	11620	20240308	-0.86	8060	20231020	42.93	11620	-0.86	20240308	9160	25.76	20240104	11620	-0.86	20240308	8060	42.93	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
127	20240308	111012	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11570	110	2	0.96	144544620	12532	69.51	11460	11620	11370	14890	8030	11460	11534.04	1.50	0	-620	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	643	41.32	0.88	12	0.23	280.00	13154.00	11620	20240308	-0.43	8060	20231020	43.55	11620	-0.43	20240308	9160	26.31	20240104	11620	-0.43	20240308	8060	43.55	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
128	20240308	101007	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11440	-20	5	-0.17	48669620	4242	23.53	11460	11510	11370	14890	8030	11460	11473.27	1.50	0	81	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	636	40.86	0.87	12	0.08	280.00	13154.00	11510	20240308	-0.61	8060	20231020	41.94	11510	-0.61	20240308	9160	24.89	20240104	11510	-0.61	20240308	8060	41.94	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
129	20240308	091006	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11480	20	2	0.17	21050210	1835	10.18	11460	11510	11370	14890	8030	11460	11471.50	1.50	0	993	11646	11552	11386	11292	11126	11600	11340	28	3430	500	8020	10	1	5555243	638	41.00	0.87	12	0.03	280.00	13154.00	11510	20240308	-0.26	8060	20231020	42.43	11510	-0.26	20240308	9160	25.33	20240104	11510	-0.26	20240308	8060	42.43	20231020	1.92	N	318410	500	27 억		83549	N	N	0	N	00	N
130	20240307	161007	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11460	190	2	1.69	204701100	17987	72.93	11220	11480	11220	14650	7890	11270	11376.66	1.54	0	-1742	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	637	40.93	0.87	12	0.32	280.00	13154.00	11480	20240307	-0.17	8060	20231020	42.18	11480	-0.17	20240307	9160	25.11	20240104	11480	-0.17	20240307	8060	42.18	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
131	20240307	150948	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11380	110	2	0.98	170324910	14987	60.77	11220	11480	11220	14650	7890	11270	11364.84	1.54	0	-1850	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	632	40.64	0.87	12	0.27	280.00	13154.00	11480	20240307	-0.87	8060	20231020	41.19	11480	-0.87	20240307	9160	24.24	20240104	11480	-0.87	20240307	8060	41.19	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
132	20240307	140945	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11340	70	2	0.62	141796190	12476	50.59	11220	11480	11220	14650	7890	11270	11365.52	1.54	0	-2524	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	630	40.50	0.86	12	0.22	280.00	13154.00	11480	20240307	-1.22	8060	20231020	40.69	11480	-1.22	20240307	9160	23.80	20240104	11480	-1.22	20240307	8060	40.69	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
133	20240307	130956	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11310	40	2	0.35	125846710	11067	44.87	11220	11480	11220	14650	7890	11270	11371.35	1.54	0	-2252	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	628	40.39	0.86	12	0.20	280.00	13154.00	11480	20240307	-1.48	8060	20231020	40.32	11480	-1.48	20240307	9160	23.47	20240104	11480	-1.48	20240307	8060	40.32	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
134	20240307	121001	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11320	50	2	0.44	114702230	10077	40.86	11220	11480	11220	14650	7890	11270	11382.58	1.54	0	-2210	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	629	40.43	0.86	12	0.18	280.00	13154.00	11480	20240307	-1.39	8060	20231020	40.45	11480	-1.39	20240307	9160	23.58	20240104	11480	-1.39	20240307	8060	40.45	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
135	20240307	111006	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11300	30	2	0.27	105947470	9300	37.71	11220	11480	11220	14650	7890	11270	11392.20	1.54	0	-1978	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	628	40.36	0.86	12	0.17	280.00	13154.00	11480	20240307	-1.57	8060	20231020	40.20	11480	-1.57	20240307	9160	23.36	20240104	11480	-1.57	20240307	8060	40.20	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
136	20240307	101000	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11410	140	2	1.24	79968250	7006	28.41	11220	11480	11220	14650	7890	11270	11414.25	1.54	0	-1758	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	634	40.75	0.87	12	0.13	280.00	13154.00	11480	20240307	-0.61	8060	20231020	41.56	11480	-0.61	20240307	9160	24.56	20240104	11480	-0.61	20240307	8060	41.56	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
137	20240307	091001	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N		N	11470	200	2	1.77	45347210	3974	16.11	11220	11480	11220	14650	7890	11270	11410.97	1.54	0	361	11643	11456	11153	10966	10663	11550	11060	28	3380	500	7880	10	1	5555243	637	40.96	0.87	12	0.07	280.00	13154.00	11480	20240307	-0.09	8060	20231020	42.31	11480	-0.09	20240307	9160	25.22	20240104	11480	-0.09	20240307	8060	42.31	20231020	1.82	N	318410	500	27 억		85291	N	N	0	N	00	N
138	20240306	160954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11270	320	2	2.92	274707130	24662	95.96	10850	11340	10850	14230	7670	10950	11138.88	1.46	0	4008	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	626	40.25	0.86	12	0.44	280.00	13154.00	11360	20230609	-0.79	8060	20231020	39.83	11340	0.00	20240305	9160	23.03	20240104	11360	-0.79	20230609	8060	39.83	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
139	20240306	150956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11240	290	2	2.65	266119560	23899	93.00	10850	11340	10850	14230	7670	10950	11135.18	1.46	0	4010	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	624	40.14	0.85	12	0.43	280.00	13154.00	11360	20230609	-1.06	8060	20231020	39.45	11340	0.00	20240305	9160	22.71	20240104	11360	-1.06	20230609	8060	39.45	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
140	20240306	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11270	320	2	2.92	257793230	23159	90.12	10850	11340	10850	14230	7670	10950	11131.45	1.46	0	3933	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	626	40.25	0.86	12	0.42	280.00	13154.00	11360	20230609	-0.79	8060	20231020	39.83	11340	0.00	20240305	9160	23.03	20240104	11360	-0.79	20230609	8060	39.83	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
141	20240306	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11260	310	2	2.83	215064620	19366	75.36	10850	11340	10850	14230	7670	10950	11105.27	1.46	0	3654	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	626	40.21	0.86	12	0.35	280.00	13154.00	11360	20230609	-0.88	8060	20231020	39.70	11340	0.00	20240305	9160	22.93	20240104	11360	-0.88	20230609	8060	39.70	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
142	20240306	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	250	2	2.28	192690400	17373	67.60	10850	11340	10850	14230	7670	10950	11091.37	1.46	0	3367	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	622	40.00	0.85	12	0.31	280.00	13154.00	11360	20230609	-1.41	8060	20231020	38.96	11340	0.00	20240305	9160	22.27	20240104	11360	-1.41	20230609	8060	38.96	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
143	20240306	110959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11170	220	2	2.01	191660550	17281	67.24	10850	11340	10850	14230	7670	10950	11090.83	1.46	0	3361	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	621	39.89	0.85	12	0.31	280.00	13154.00	11360	20230609	-1.67	8060	20231020	38.59	11340	0.00	20240305	9160	21.94	20240104	11360	-1.67	20230609	8060	38.59	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
144	20240306	100936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11190	240	2	2.19	126547780	11444	44.53	10850	11340	10850	14230	7670	10950	11058.00	1.46	0	3340	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	622	39.96	0.85	12	0.21	280.00	13154.00	11360	20230609	-1.50	8060	20231020	38.83	11340	0.00	20240305	9160	22.16	20240104	11360	-1.50	20230609	8060	38.83	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
145	20240306	090954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11070	120	2	1.10	61680900	5653	22.00	10850	11070	10850	14230	7670	10950	10911.18	1.46	0	3488	11550	11250	11040	10740	10530	11145	10635	28	3280	500	7660	10	1	5555243	615	39.54	0.84	12	0.10	280.00	13154.00	11360	20230609	-2.55	8060	20231020	37.34	11340	-2.38	20240305	9160	20.85	20240104	11360	-2.55	20230609	8060	37.34	20231020	1.53	N	318410	500	27 억		81283	N	N	0	N	00	N
146	20240305	160950	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	-300	5	-2.67	282467970	25415	70.95	11130	11340	10830	14620	7880	11250	11114.22	1.59	0	-6928	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	608	39.11	0.83	12	0.46	280.00	13154.00	11360	20230609	-3.61	8060	20231020	35.86	11340	-3.44	20240305	9160	19.54	20240104	11360	-3.61	20230609	8060	35.86	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
147	20240305	150948	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11080	-170	5	-1.51	272330280	24490	68.36	11130	11340	10830	14620	7880	11250	11120.06	1.59	0	-6700	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	616	39.57	0.84	12	0.44	280.00	13154.00	11360	20230609	-2.46	8060	20231020	37.47	11340	-2.29	20240305	9160	20.96	20240104	11360	-2.46	20230609	8060	37.47	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
148	20240305	140938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10890	-360	5	-3.20	217404220	19512	54.47	11130	11340	10850	14620	7880	11250	11142.08	1.59	0	-4663	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	605	38.89	0.83	12	0.35	280.00	13154.00	11360	20230609	-4.14	8060	20231020	35.11	11340	-3.97	20240305	9160	18.89	20240104	11360	-4.14	20230609	8060	35.11	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
149	20240305	130939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10990	-260	5	-2.31	187904890	16809	46.92	11130	11340	10930	14620	7880	11250	11178.83	1.59	0	-3618	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	611	39.25	0.84	12	0.30	280.00	13154.00	11360	20230609	-3.26	8060	20231020	36.35	11340	-3.09	20240305	9160	19.98	20240104	11360	-3.26	20230609	8060	36.35	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
150	20240305	120942	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11090	-160	5	-1.42	159811730	14256	39.80	11130	11340	11000	14620	7880	11250	11210.14	1.59	0	-2577	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	616	39.61	0.84	12	0.26	280.00	13154.00	11360	20230609	-2.38	8060	20231020	37.59	11340	-2.20	20240305	9160	21.07	20240104	11360	-2.38	20230609	8060	37.59	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
151	20240305	110941	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11150	-100	5	-0.89	133439210	11875	33.15	11130	11340	11000	14620	7880	11250	11236.99	1.59	0	-2279	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	619	39.82	0.85	12	0.21	280.00	13154.00	11360	20230609	-1.85	8060	20231020	38.34	11340	-1.68	20240305	9160	21.72	20240104	11360	-1.85	20230609	8060	38.34	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
152	20240305	100939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11190	-60	5	-0.53	91322900	8125	22.68	11130	11340	11000	14620	7880	11250	11239.74	1.59	0	-686	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	622	39.96	0.85	12	0.15	280.00	13154.00	11360	20230609	-1.50	8060	20231020	38.83	11340	-1.32	20240305	9160	22.16	20240104	11360	-1.50	20230609	8060	38.83	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
153	20240305	090939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11230	-20	5	-0.18	10467960	944	2.64	11130	11300	11000	14620	7880	11250	11088.94	1.59	0	-24	11610	11430	11100	10920	10590	11520	11010	28	3370	500	7870	10	1	5555243	624	40.11	0.85	12	0.02	280.00	13154.00	11360	20230609	-1.14	8060	20231020	39.33	11310	-0.71	20240222	9160	22.60	20240104	11360	-1.14	20230609	8060	39.33	20231020	1.49	N	318410	500	27 억		88317	N	N	0	N	00	N
154	20240304	160939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11250	450	2	4.17	396314800	35823	126.38	10800	11280	10770	14040	7560	10800	11063.13	1.62	0	-1811	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	625	40.18	0.86	12	0.64	280.00	13154.00	11360	20230609	-0.97	8060	20231020	39.58	11310	-0.53	20240222	9160	22.82	20240104	11360	-0.97	20230609	8060	39.58	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
155	20240304	150934	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11180	380	2	3.52	365516670	33086	116.73	10800	11280	10770	14040	7560	10800	11047.47	1.62	0	-963	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	621	39.93	0.85	12	0.60	280.00	13154.00	11360	20230609	-1.58	8060	20231020	38.71	11310	-1.15	20240222	9160	22.05	20240104	11360	-1.58	20230609	8060	38.71	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
156	20240304	140902	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11100	300	2	2.78	203319140	18554	65.46	10800	11160	10770	14040	7560	10800	10958.24	1.62	0	2702	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	617	39.64	0.84	12	0.33	280.00	13154.00	11360	20230609	-2.29	8060	20231020	37.72	11310	-1.86	20240222	9160	21.18	20240104	11360	-2.29	20230609	8060	37.72	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
157	20240304	130928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11000	200	2	1.85	131462780	12079	42.61	10800	11060	10770	14040	7560	10800	10883.58	1.62	0	2747	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	611	39.29	0.84	12	0.22	280.00	13154.00	11360	20230609	-3.17	8060	20231020	36.48	11310	-2.74	20240222	9160	20.09	20240104	11360	-3.17	20230609	8060	36.48	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
158	20240304	120905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10910	110	2	1.02	125351940	11518	40.64	10800	11060	10770	14040	7560	10800	10883.13	1.62	0	2643	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	606	38.96	0.83	12	0.21	280.00	13154.00	11360	20230609	-3.96	8060	20231020	35.36	11310	-3.54	20240222	9160	19.10	20240104	11360	-3.96	20230609	8060	35.36	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
159	20240304	110923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	30	2	0.28	113589410	10439	36.83	10800	11060	10770	14040	7560	10800	10881.25	1.62	0	2813	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	602	38.68	0.82	12	0.19	280.00	13154.00	11360	20230609	-4.67	8060	20231020	34.37	11310	-4.24	20240222	9160	18.23	20240104	11360	-4.67	20230609	8060	34.37	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
160	20240304	100923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10880	80	2	0.74	79730990	7302	25.76	10800	11060	10800	14040	7560	10800	10919.06	1.62	0	2915	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	604	38.86	0.83	12	0.13	280.00	13154.00	11360	20230609	-4.23	8060	20231020	34.99	11310	-3.80	20240222	9160	18.78	20240104	11360	-4.23	20230609	8060	34.99	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N
161	20240304	090923	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11010	210	2	1.94	47504550	4360	15.38	10800	11010	10800	14040	7560	10800	10895.54	1.62	0	1528	11233	11016	10613	10396	9993	11125	10505	28	3240	500	7560	10	1	5555243	612	39.32	0.84	12	0.08	280.00	13154.00	11360	20230609	-3.08	8060	20231020	36.60	11310	-2.65	20240222	9160	20.20	20240104	11360	-3.08	20230609	8060	36.60	20231020	1.49	N	318410	500	27 억		90128	N	N	0	N	00	N