KissMeData/327260/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	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-20	5	-0.22	98920160	10754	55.86	9190	9350	9150	12070	6510	9290	9198.45	0.64	0	-1889	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	782	-117.34	1.76	12	0.13	-79.00	5259.00	16290	20230329	-43.09	8650	20240307	7.17	11290	-17.89	20240104	8650	7.17	20240307	16290	-43.09	20230329	8650	7.17	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
3	20240329	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-110	5	-1.18	87007800	9465	49.17	9190	9350	9150	12070	6510	9290	9192.58	0.64	0	-1435	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	774	-116.20	1.75	12	0.11	-79.00	5259.00	16290	20230329	-43.65	8650	20240307	6.13	11290	-18.69	20240104	8650	6.13	20240307	16290	-43.65	20230329	8650	6.13	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
4	20240329	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-130	5	-1.40	60875690	6613	34.35	9190	9350	9150	12070	6510	9290	9205.46	0.64	0	-1009	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	772	-115.95	1.74	12	0.08	-79.00	5259.00	16290	20230329	-43.77	8650	20240307	5.90	11290	-18.87	20240104	8650	5.90	20240307	16290	-43.77	20230329	8650	5.90	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
5	20240329	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-50	5	-0.54	38867700	4213	21.88	9190	9350	9190	12070	6510	9290	9225.66	0.64	0	-989	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	779	-116.96	1.76	12	0.05	-79.00	5259.00	16290	20230329	-43.28	8650	20240307	6.82	11290	-18.16	20240104	8650	6.82	20240307	16290	-43.28	20230329	8650	6.82	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
6	20240329	121122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-90	5	-0.97	37589190	4074	21.16	9190	9350	9190	12070	6510	9290	9226.61	0.64	0	-866	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	776	-116.46	1.75	12	0.05	-79.00	5259.00	16290	20230329	-43.52	8650	20240307	6.36	11290	-18.51	20240104	8650	6.36	20240307	16290	-43.52	20230329	8650	6.36	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
7	20240329	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	-70	5	-0.75	18078720	1956	10.16	9190	9350	9190	12070	6510	9290	9242.70	0.64	0	-150	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	778	-116.71	1.75	12	0.02	-79.00	5259.00	16290	20230329	-43.40	8650	20240307	6.59	11290	-18.33	20240104	8650	6.59	20240307	16290	-43.40	20230329	8650	6.59	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
8	20240329	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	0	3	0.00	13174980	1426	7.41	9190	9350	9190	12070	6510	9290	9239.12	0.64	0	-2	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	783	-117.59	1.77	12	0.02	-79.00	5259.00	16290	20230329	-42.97	8650	20240307	7.40	11290	-17.71	20240104	8650	7.40	20240307	16290	-42.97	20230329	8650	7.40	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
9	20240329	091109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	10	2	0.11	634520	69	0.36	9190	9300	9190	12070	6510	9290	9195.94	0.64	0	-9	9583	9436	9263	9116	8943	9510	9190	42	2780	500	6680	10	1	8433231	784	-117.72	1.77	12	0.00	-79.00	5259.00	16290	20230329	-42.91	8650	20240307	7.51	11290	-17.63	20240104	8650	7.51	20240307	16290	-42.91	20230329	8650	7.51	20240307	4.48	N	327260	500	42 억		54027	N	N	0	N	00	N
10	20240328	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	100	2	1.09	177980920	19250	96.85	9190	9410	9090	11940	6440	9190	9245.76	0.59	0	4752	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	783	-117.59	1.77	12	0.23	-79.00	5259.00	16290	20230329	-42.97	8650	20240307	7.40	11290	-17.71	20240104	8650	7.40	20240307	16290	-42.97	20230329	8650	7.40	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
11	20240328	151117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	70	2	0.76	168944410	18277	91.96	9190	9410	9090	11940	6440	9190	9243.55	0.59	0	4636	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	781	-117.22	1.76	12	0.22	-79.00	5259.00	16290	20230329	-43.16	8650	20240307	7.05	11290	-17.98	20240104	8650	7.05	20240307	16290	-43.16	20230329	8650	7.05	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
12	20240328	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	70	2	0.76	135521300	14649	73.70	9190	9410	9090	11940	6440	9190	9251.23	0.59	0	4361	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	781	-117.22	1.76	12	0.17	-79.00	5259.00	16290	20230329	-43.16	8650	20240307	7.05	11290	-17.98	20240104	8650	7.05	20240307	16290	-43.16	20230329	8650	7.05	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
13	20240328	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	100	2	1.09	121702540	13154	66.18	9190	9410	9090	11940	6440	9190	9252.13	0.59	0	3683	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	783	-117.59	1.77	12	0.16	-79.00	5259.00	16290	20230329	-42.97	8650	20240307	7.40	11290	-17.71	20240104	8650	7.40	20240307	16290	-42.97	20230329	8650	7.40	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
14	20240328	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	70	2	0.76	120055950	12976	65.28	9190	9410	9090	11940	6440	9190	9252.15	0.59	0	3622	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	781	-117.22	1.76	12	0.15	-79.00	5259.00	16290	20230329	-43.16	8650	20240307	7.05	11290	-17.98	20240104	8650	7.05	20240307	16290	-43.16	20230329	8650	7.05	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
15	20240328	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	170	2	1.85	115587350	12496	62.87	9190	9410	9090	11940	6440	9190	9249.95	0.59	0	3558	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	789	-118.48	1.78	12	0.15	-79.00	5259.00	16290	20230329	-42.54	8650	20240307	8.21	11290	-17.09	20240104	8650	8.21	20240307	16290	-42.54	20230329	8650	8.21	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
16	20240328	101121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	-20	5	-0.22	31839920	3475	17.48	9190	9290	9090	11940	6440	9190	9162.57	0.59	0	516	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	773	-116.08	1.74	12	0.04	-79.00	5259.00	16290	20230329	-43.71	8650	20240307	6.01	11290	-18.78	20240104	8650	6.01	20240307	16290	-43.71	20230329	8650	6.01	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
17	20240328	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	90	2	0.98	8480720	919	4.62	9190	9290	9190	11940	6440	9190	9228.20	0.59	0	167	9403	9296	9173	9066	8943	9235	9005	42	2750	500	6610	10	1	8433231	783	-117.47	1.76	12	0.01	-79.00	5259.00	16290	20230329	-43.03	8650	20240307	7.28	11290	-17.80	20240104	8650	7.28	20240307	16290	-43.03	20230329	8650	7.28	20240307	4.34	N	327260	500	42 억		49391	N	N	0	N	00	N
18	20240327	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-60	5	-0.65	180923030	19784	45.23	9250	9280	9050	12020	6480	9250	9144.92	0.56	0	2385	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	775	-116.33	1.75	12	0.23	-79.00	5259.00	16290	20230329	-43.59	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16290	-43.59	20230329	8650	6.24	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
19	20240327	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-10	5	-0.11	166836560	18248	41.72	9250	9280	9050	12020	6480	9250	9142.73	0.56	0	1534	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	779	-116.96	1.76	12	0.22	-79.00	5259.00	16290	20230329	-43.28	8650	20240307	6.82	11290	-18.16	20240104	8650	6.82	20240307	16290	-43.28	20230329	8650	6.82	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
20	20240327	141121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-60	5	-0.65	147401870	16135	36.89	9250	9280	9050	12020	6480	9250	9135.54	0.56	0	2174	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	775	-116.33	1.75	12	0.19	-79.00	5259.00	16290	20230329	-43.59	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16290	-43.59	20230329	8650	6.24	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
21	20240327	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-70	5	-0.76	137696670	15077	34.47	9250	9280	9050	12020	6480	9250	9132.90	0.56	0	2338	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	774	-116.20	1.75	12	0.18	-79.00	5259.00	16290	20230329	-43.65	8650	20240307	6.13	11290	-18.69	20240104	8650	6.13	20240307	16290	-43.65	20230329	8650	6.13	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
22	20240327	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-70	5	-0.76	132300560	14488	33.12	9250	9280	9050	12020	6480	9250	9131.73	0.56	0	2281	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	774	-116.20	1.75	12	0.17	-79.00	5259.00	16290	20230329	-43.65	8650	20240307	6.13	11290	-18.69	20240104	8650	6.13	20240307	16290	-43.65	20230329	8650	6.13	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
23	20240327	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-100	5	-1.08	124637750	13651	31.21	9250	9280	9050	12020	6480	9250	9130.30	0.56	0	2143	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	772	-115.82	1.74	12	0.16	-79.00	5259.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
24	20240327	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-50	5	-0.54	77881960	8509	19.45	9250	9280	9100	12020	6480	9250	9152.89	0.56	0	1759	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	776	-116.46	1.75	12	0.10	-79.00	5259.00	16290	20230329	-43.52	8650	20240307	6.36	11290	-18.51	20240104	8650	6.36	20240307	16290	-43.52	20230329	8650	6.36	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
25	20240327	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	20	2	0.22	4016150	436	1.00	9250	9280	9180	12020	6480	9250	9211.35	0.56	0	-2	9623	9436	9303	9116	8983	9370	9050	42	2770	500	6660	10	1	8433231	782	-117.34	1.76	12	0.01	-79.00	5259.00	16290	20230329	-43.09	8650	20240307	7.17	11290	-17.89	20240104	8650	7.17	20240307	16290	-43.09	20230329	8650	7.17	20240307	4.48	N	327260	500	42 억		47002	N	N	0	N	00	N
26	20240326	161014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-200	5	-2.12	403954000	43532	73.16	9450	9490	9170	12280	6620	9450	9279.47	0.58	0	-1994	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	780	22.67	1.77	12	0.52	408.00	5233.00	16290	20230329	-43.22	8650	20240307	6.94	11290	-18.07	20240104	8650	6.94	20240307	16290	-43.22	20230329	8650	6.94	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
27	20240326	151107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-200	5	-2.12	390367640	42063	70.69	9450	9490	9170	12280	6620	9450	9280.54	0.58	0	-1576	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	780	22.67	1.77	12	0.50	408.00	5233.00	16290	20230329	-43.22	8650	20240307	6.94	11290	-18.07	20240104	8650	6.94	20240307	16290	-43.22	20230329	8650	6.94	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
28	20240326	141104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-210	5	-2.22	260970260	28046	47.13	9450	9490	9190	12280	6620	9450	9305.07	0.58	0	-3544	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	779	22.65	1.77	12	0.33	408.00	5233.00	16290	20230329	-43.28	8650	20240307	6.82	11290	-18.16	20240104	8650	6.82	20240307	16290	-43.28	20230329	8650	6.82	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
29	20240326	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-200	5	-2.12	219080260	23505	39.50	9450	9490	9240	12280	6620	9450	9320.58	0.58	0	-3389	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	780	22.67	1.77	12	0.28	408.00	5233.00	16290	20230329	-43.22	8650	20240307	6.94	11290	-18.07	20240104	8650	6.94	20240307	16290	-43.22	20230329	8650	6.94	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
30	20240326	121059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9350	-100	5	-1.06	136914540	14646	24.61	9450	9490	9280	12280	6620	9450	9348.25	0.58	0	-1242	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	789	22.92	1.79	12	0.17	408.00	5233.00	16290	20230329	-42.60	8650	20240307	8.09	11290	-17.18	20240104	8650	8.09	20240307	16290	-42.60	20230329	8650	8.09	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
31	20240326	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	-120	5	-1.27	125218370	13391	22.50	9450	9490	9280	12280	6620	9450	9350.93	0.58	0	-698	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	787	22.87	1.78	12	0.16	408.00	5233.00	16290	20230329	-42.73	8650	20240307	7.86	11290	-17.36	20240104	8650	7.86	20240307	16290	-42.73	20230329	8650	7.86	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
32	20240326	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-110	5	-1.16	78074200	8350	14.03	9450	9490	9280	12280	6620	9450	9350.19	0.58	0	-584	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	788	22.89	1.78	12	0.10	408.00	5233.00	16290	20230329	-42.66	8650	20240307	7.98	11290	-17.27	20240104	8650	7.98	20240307	16290	-42.66	20230329	8650	7.98	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
33	20240326	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9440	-10	5	-0.11	15389770	1628	2.74	9450	9490	9410	12280	6620	9450	9453.18	0.58	0	-337	9790	9620	9390	9220	8990	9705	9305	42	2830	500	6800	10	1	8433231	796	23.14	1.80	12	0.02	408.00	5233.00	16290	20230329	-42.05	8650	20240307	9.13	11290	-16.39	20240104	8650	9.13	20240307	16290	-42.05	20230329	8650	9.13	20240307	4.46	N	327260	500	42 억		49116	N	N	0	N	00	N
34	20240325	161144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	260	2	2.83	550741110	58479	741.93	9160	9560	9160	11940	6440	9190	9417.64	0.48	0	8542	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	797	23.16	1.81	12	0.69	408.00	5233.00	16290	20230329	-41.99	8650	20240307	9.25	11290	-16.30	20240104	8650	9.25	20240307	16290	-41.99	20230329	8650	9.25	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
35	20240325	151148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	170	2	1.85	533165740	56616	718.29	9160	9560	9160	11940	6440	9190	9417.23	0.48	0	8853	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	789	22.94	1.79	12	0.67	408.00	5233.00	16290	20230329	-42.54	8650	20240307	8.21	11290	-17.09	20240104	8650	8.21	20240307	16290	-42.54	20230329	8650	8.21	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
36	20240325	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	260	2	2.83	519563760	55171	699.96	9160	9560	9160	11940	6440	9190	9417.33	0.48	0	9041	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	797	23.16	1.81	12	0.65	408.00	5233.00	16290	20230329	-41.99	8650	20240307	9.25	11290	-16.30	20240104	8650	9.25	20240307	16290	-41.99	20230329	8650	9.25	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
37	20240325	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	210	2	2.29	506442470	53780	682.31	9160	9560	9160	11940	6440	9190	9416.93	0.48	0	8738	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	793	23.04	1.80	12	0.64	408.00	5233.00	16290	20230329	-42.30	8650	20240307	8.67	11290	-16.74	20240104	8650	8.67	20240307	16290	-42.30	20230329	8650	8.67	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
38	20240325	121148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9450	260	2	2.83	456814870	48499	615.31	9160	9560	9160	11940	6440	9190	9419.06	0.48	0	8516	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	797	23.16	1.81	12	0.58	408.00	5233.00	16290	20230329	-41.99	8650	20240307	9.25	11290	-16.30	20240104	8650	9.25	20240307	16290	-41.99	20230329	8650	9.25	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
39	20240325	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	230	2	2.50	434214970	46095	584.81	9160	9560	9160	11940	6440	9190	9420.00	0.48	0	8684	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	794	23.09	1.80	12	0.55	408.00	5233.00	16290	20230329	-42.17	8650	20240307	8.90	11290	-16.56	20240104	8650	8.90	20240307	16290	-42.17	20230329	8650	8.90	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
40	20240325	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9520	330	2	3.59	402266070	42700	541.74	9160	9560	9160	11940	6440	9190	9420.75	0.48	0	8202	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	803	23.33	1.82	12	0.51	408.00	5233.00	16290	20230329	-41.56	8650	20240307	10.06	11290	-15.68	20240104	8650	10.06	20240307	16290	-41.56	20230329	8650	10.06	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
41	20240325	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	120	2	1.31	94738210	10130	128.52	9160	9430	9160	11940	6440	9190	9352.24	0.48	0	-1129	9283	9236	9183	9136	9083	9260	9160	42	2750	500	6610	10	1	8433231	785	22.82	1.78	12	0.12	408.00	5233.00	16290	20230329	-42.85	8650	20240307	7.63	11290	-17.54	20240104	8650	7.63	20240307	16290	-42.85	20230329	8650	7.63	20240307	4.59	N	327260	500	42 억		40432	N	N	0	N	00	N
42	20240322	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	40	2	0.44	72054530	7857	29.99	9170	9230	9130	11890	6410	9150	9170.74	0.50	0	-1352	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	775	22.52	1.76	12	0.09	408.00	5233.00	16290	20230329	-43.59	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16290	-43.59	20230329	8650	6.24	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
43	20240322	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	10	2	0.11	64427080	7026	26.81	9170	9230	9130	11890	6410	9150	9169.81	0.50	0	-1229	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	772	22.45	1.75	12	0.08	408.00	5233.00	16290	20230329	-43.77	8650	20240307	5.90	11290	-18.87	20240104	8650	5.90	20240307	16290	-43.77	20230329	8650	5.90	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
44	20240322	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	20	2	0.22	63037810	6874	26.23	9170	9230	9130	11890	6410	9150	9170.47	0.50	0	-1229	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	773	22.48	1.75	12	0.08	408.00	5233.00	16290	20230329	-43.71	8650	20240307	6.01	11290	-18.78	20240104	8650	6.01	20240307	16290	-43.71	20230329	8650	6.01	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
45	20240322	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	30	2	0.33	55765830	6081	23.21	9170	9230	9130	11890	6410	9150	9170.50	0.50	0	-1100	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	774	22.50	1.75	12	0.07	408.00	5233.00	16290	20230329	-43.65	8650	20240307	6.13	11290	-18.69	20240104	8650	6.13	20240307	16290	-43.65	20230329	8650	6.13	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
46	20240322	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	40	2	0.44	50885650	5549	21.18	9170	9230	9130	11890	6410	9150	9170.24	0.50	0	-759	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	775	22.52	1.76	12	0.07	408.00	5233.00	16290	20230329	-43.59	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16290	-43.59	20230329	8650	6.24	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
47	20240322	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	50	2	0.55	45415030	4951	18.89	9170	9230	9140	11890	6410	9150	9172.90	0.50	0	-516	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	776	22.55	1.76	12	0.06	408.00	5233.00	16290	20230329	-43.52	8650	20240307	6.36	11290	-18.51	20240104	8650	6.36	20240307	16290	-43.52	20230329	8650	6.36	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
48	20240322	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	60	2	0.66	33462680	3646	13.91	9170	9230	9140	11890	6410	9150	9177.92	0.50	0	-528	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	777	22.57	1.76	12	0.04	408.00	5233.00	16290	20230329	-43.46	8650	20240307	6.47	11290	-18.42	20240104	8650	6.47	20240307	16290	-43.46	20230329	8650	6.47	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
49	20240322	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	0	3	0.00	11105970	1211	4.62	9170	9220	9140	11890	6410	9150	9170.91	0.50	0	-362	9390	9270	9130	9010	8870	9330	9070	42	2740	500	6580	10	1	8433231	772	22.43	1.75	12	0.01	408.00	5233.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.59	N	327260	500	42 억		41767	N	N	0	N	00	N
50	20240321	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	160	2	1.78	238881560	26202	165.63	8990	9250	8990	11680	6300	8990	9116.92	0.40	0	8190	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	772	22.43	1.75	12	0.31	408.00	5233.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
51	20240321	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	170	2	1.89	226520000	24851	157.09	8990	9250	8990	11680	6300	8990	9115.13	0.40	0	8306	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	772	22.45	1.75	12	0.29	408.00	5233.00	16290	20230329	-43.77	8650	20240307	5.90	11290	-18.87	20240104	8650	5.90	20240307	16290	-43.77	20230329	8650	5.90	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
52	20240321	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	160	2	1.78	213150160	23390	147.85	8990	9250	8990	11680	6300	8990	9112.88	0.40	0	8634	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	772	22.43	1.75	12	0.28	408.00	5233.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
53	20240321	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	140	2	1.56	196649990	21584	136.43	8990	9250	8990	11680	6300	8990	9110.92	0.40	0	9227	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	770	22.38	1.74	12	0.26	408.00	5233.00	16290	20230329	-43.95	8650	20240307	5.55	11290	-19.13	20240104	8650	5.55	20240307	16290	-43.95	20230329	8650	5.55	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
54	20240321	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	100	2	1.11	184346000	20234	127.90	8990	9250	8990	11680	6300	8990	9110.70	0.40	0	9322	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	767	22.28	1.74	12	0.24	408.00	5233.00	16290	20230329	-44.20	8650	20240307	5.09	11290	-19.49	20240104	8650	5.09	20240307	16290	-44.20	20230329	8650	5.09	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
55	20240321	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	110	2	1.22	177859210	19521	123.39	8990	9250	8990	11680	6300	8990	9111.17	0.40	0	9619	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	767	22.30	1.74	12	0.23	408.00	5233.00	16290	20230329	-44.14	8650	20240307	5.20	11290	-19.40	20240104	8650	5.20	20240307	16290	-44.14	20230329	8650	5.20	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
56	20240321	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	200	2	2.22	151725260	16665	105.34	8990	9250	8990	11680	6300	8990	9104.43	0.40	0	9564	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	775	22.52	1.76	12	0.20	408.00	5233.00	16290	20230329	-43.59	8650	20240307	6.24	11290	-18.60	20240104	8650	6.24	20240307	16290	-43.59	20230329	8650	6.24	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
57	20240321	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	130	2	1.45	27937430	3086	19.51	8990	9120	8990	11680	6300	8990	9052.96	0.40	0	1832	9130	9060	8960	8890	8790	9095	8925	42	2690	500	6470	10	1	8433231	769	22.35	1.74	12	0.04	408.00	5233.00	16290	20230329	-44.01	8650	20240307	5.43	11290	-19.22	20240104	8650	5.43	20240307	16290	-44.01	20230329	8650	5.43	20240307	4.64	N	327260	500	42 억		33435	N	N	0	N	00	N
58	20240320	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	50	2	0.56	141787230	15810	71.95	8860	9030	8860	11620	6260	8940	8968.20	0.41	0	-909	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	758	22.03	1.72	12	0.19	408.00	5233.00	16290	20230329	-44.81	8650	20240307	3.93	11290	-20.37	20240104	8650	3.93	20240307	16290	-44.81	20230329	8650	3.93	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
59	20240320	151131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	40	2	0.45	95428430	10653	48.48	8860	9030	8860	11620	6260	8940	8957.89	0.41	0	-571	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	757	22.01	1.72	12	0.13	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
60	20240320	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	60	2	0.67	85809840	9579	43.59	8860	9030	8860	11620	6260	8940	8958.12	0.41	0	-571	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	759	22.06	1.72	12	0.11	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
61	20240320	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	40	2	0.45	78459090	8761	39.87	8860	9030	8860	11620	6260	8940	8955.50	0.41	0	-571	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	757	22.01	1.72	12	0.10	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
62	20240320	121128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	40	2	0.45	73491330	8207	37.35	8860	9030	8860	11620	6260	8940	8954.71	0.41	0	-571	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	757	22.01	1.72	12	0.10	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
63	20240320	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	60	2	0.67	44588570	4976	22.65	8860	9030	8860	11620	6260	8940	8960.73	0.41	0	9	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	759	22.06	1.72	12	0.06	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
64	20240320	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	90	2	1.01	33471350	3736	17.00	8860	9030	8860	11620	6260	8940	8959.15	0.41	0	113	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	762	22.13	1.73	12	0.04	408.00	5233.00	16290	20230329	-44.57	8650	20240307	4.39	11290	-20.02	20240104	8650	4.39	20240307	16290	-44.57	20230329	8650	4.39	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
65	20240320	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	-10	5	-0.11	3454760	388	1.77	8860	8940	8860	11620	6260	8940	8903.93	0.41	0	-28	9146	9042	8946	8842	8746	8995	8795	42	2680	500	6430	10	1	8433231	753	21.89	1.71	12	0.00	408.00	5233.00	16290	20230329	-45.18	8650	20240307	3.24	11290	-20.90	20240104	8650	3.24	20240307	16290	-45.18	20230329	8650	3.24	20240307	4.68	N	327260	500	42 억		34344	N	N	0	N	00	N
66	20240319	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	-60	5	-0.67	192594480	21600	150.23	9040	9050	8850	11700	6300	9000	8916.41	0.45	0	-3889	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	754	21.91	1.71	12	0.26	408.00	5233.00	16290	20230329	-45.12	8650	20240307	3.35	11290	-20.81	20240104	8650	3.35	20240307	16290	-45.12	20230329	8650	3.35	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
67	20240319	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	-60	5	-0.67	147172460	16519	114.89	9040	9050	8850	11700	6300	9000	8909.28	0.45	0	-2638	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	754	21.91	1.71	12	0.20	408.00	5233.00	16290	20230329	-45.12	8650	20240307	3.35	11290	-20.81	20240104	8650	3.35	20240307	16290	-45.12	20230329	8650	3.35	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
68	20240319	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-120	5	-1.33	124930810	14017	97.49	9040	9050	8870	11700	6300	9000	8912.81	0.45	0	-2555	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	749	21.76	1.70	12	0.17	408.00	5233.00	16290	20230329	-45.49	8650	20240307	2.66	11290	-21.35	20240104	8650	2.66	20240307	16290	-45.49	20230329	8650	2.66	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
69	20240319	131056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-120	5	-1.33	120628850	13533	94.12	9040	9050	8870	11700	6300	9000	8913.68	0.45	0	-2527	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	749	21.76	1.70	12	0.16	408.00	5233.00	16290	20230329	-45.49	8650	20240307	2.66	11290	-21.35	20240104	8650	2.66	20240307	16290	-45.49	20230329	8650	2.66	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
70	20240319	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-100	5	-1.11	97105190	10885	75.71	9040	9050	8880	11700	6300	9000	8921.01	0.45	0	-1905	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	751	21.81	1.70	12	0.13	408.00	5233.00	16290	20230329	-45.37	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16290	-45.37	20230329	8650	2.89	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
71	20240319	111125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	-60	5	-0.67	85608470	9594	66.73	9040	9050	8880	11700	6300	9000	8923.13	0.45	0	-2037	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	754	21.91	1.71	12	0.11	408.00	5233.00	16290	20230329	-45.12	8650	20240307	3.35	11290	-20.81	20240104	8650	3.35	20240307	16290	-45.12	20230329	8650	3.35	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
72	20240319	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	-40	5	-0.44	46418450	5199	36.16	9040	9050	8900	11700	6300	9000	8928.34	0.45	0	-1661	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	756	21.96	1.71	12	0.06	408.00	5233.00	16290	20230329	-45.00	8650	20240307	3.58	11290	-20.64	20240104	8650	3.58	20240307	16290	-45.00	20230329	8650	3.58	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
73	20240319	091128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	-40	5	-0.44	2375430	264	1.84	9040	9050	8960	11700	6300	9000	8997.84	0.45	0	-130	9126	9062	9006	8942	8886	9035	8915	42	2700	500	6480	10	1	8433231	756	21.96	1.71	12	0.00	408.00	5233.00	16290	20230329	-45.00	8650	20240307	3.58	11290	-20.64	20240104	8650	3.58	20240307	16290	-45.00	20230329	8650	3.58	20240307	4.59	N	327260	500	42 억		38233	N	N	0	N	00	N
74	20240318	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	-100	5	-1.10	129390450	14378	51.04	9060	9070	8950	11830	6370	9100	8999.20	0.47	0	-1020	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	759	22.06	1.72	12	0.17	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
75	20240318	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	-60	5	-0.66	82453130	9163	32.53	9060	9070	8950	11830	6370	9100	8998.49	0.47	0	-706	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	762	22.16	1.73	12	0.11	408.00	5233.00	16290	20230329	-44.51	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16290	-44.51	20230329	8650	4.51	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
76	20240318	141118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-80	5	-0.88	65282430	7253	25.75	9060	9070	8950	11830	6370	9100	9000.75	0.47	0	-473	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	761	22.11	1.72	12	0.09	408.00	5233.00	16290	20230329	-44.63	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16290	-44.63	20230329	8650	4.28	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
77	20240318	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-50	5	-0.55	64740440	7193	25.53	9060	9070	8950	11830	6370	9100	9000.48	0.47	0	-466	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	763	22.18	1.73	12	0.09	408.00	5233.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16290	-44.44	20230329	8650	4.62	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
78	20240318	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	-80	5	-0.88	55308240	6145	21.81	9060	9070	8950	11830	6370	9100	9000.53	0.47	0	-737	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	761	22.11	1.72	12	0.07	408.00	5233.00	16290	20230329	-44.63	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16290	-44.63	20230329	8650	4.28	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
79	20240318	111122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-50	5	-0.55	36181020	4019	14.27	9060	9070	8950	11830	6370	9100	9002.49	0.47	0	-556	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	763	22.18	1.73	12	0.05	408.00	5233.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16290	-44.44	20230329	8650	4.62	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
80	20240318	101118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	-40	5	-0.44	26308660	2926	10.39	9060	9060	8950	11830	6370	9100	8991.34	0.47	0	-3	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	764	22.21	1.73	12	0.03	408.00	5233.00	16290	20230329	-44.38	8650	20240307	4.74	11290	-19.75	20240104	8650	4.74	20240307	16290	-44.38	20230329	8650	4.74	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
81	20240318	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	-110	5	-1.21	10578920	1175	4.17	9060	9060	8990	11830	6370	9100	9003.34	0.47	0	-237	9260	9180	9060	8980	8860	9220	9020	42	2730	500	6550	10	1	8433231	758	22.03	1.72	12	0.01	408.00	5233.00	16290	20230329	-44.81	8650	20240307	3.93	11290	-20.37	20240104	8650	3.93	20240307	16290	-44.81	20230329	8650	3.93	20240307	4.55	N	327260	500	42 억		39253	N	N	0	N	00	N
82	20240315	161105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-40	5	-0.44	253406880	28170	98.03	9060	9140	8940	11880	6400	9140	8995.62	0.49	0	-1884	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	767	22.30	1.74	12	0.33	408.00	5233.00	16290	20230329	-44.14	8650	20240307	5.20	11290	-19.40	20240104	8650	5.20	20240307	16290	-44.14	20230329	8650	5.20	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
83	20240315	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-130	5	-1.42	233915110	26022	90.56	9060	9140	8940	11880	6400	9140	8989.13	0.49	0	-1235	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	760	22.08	1.72	12	0.31	408.00	5233.00	16290	20230329	-44.69	8650	20240307	4.16	11290	-20.19	20240104	8650	4.16	20240307	16290	-44.69	20230329	8650	4.16	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
84	20240315	141008	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-160	5	-1.75	205309320	22834	79.46	9060	9140	8940	11880	6400	9140	8991.39	0.49	0	-1251	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	757	22.01	1.72	12	0.27	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
85	20240315	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-160	5	-1.75	154249790	17134	59.63	9060	9140	8960	11880	6400	9140	9002.56	0.49	0	-177	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	757	22.01	1.72	12	0.20	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
86	20240315	121107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-90	5	-0.98	88994750	9865	34.33	9060	9140	8990	11880	6400	9140	9021.26	0.49	0	383	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	763	22.18	1.73	12	0.12	408.00	5233.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16290	-44.44	20230329	8650	4.62	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
87	20240315	111103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-90	5	-0.98	60769600	6737	23.44	9060	9140	9000	11880	6400	9140	9020.28	0.49	0	582	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	763	22.18	1.73	12	0.08	408.00	5233.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16290	-44.44	20230329	8650	4.62	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
88	20240315	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-90	5	-0.98	57512370	6377	22.19	9060	9140	9000	11880	6400	9140	9018.72	0.49	0	655	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	763	22.18	1.73	12	0.08	408.00	5233.00	16290	20230329	-44.44	8650	20240307	4.62	11290	-19.84	20240104	8650	4.62	20240307	16290	-44.44	20230329	8650	4.62	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
89	20240315	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	-80	5	-0.88	4886850	539	1.88	9060	9140	9030	11880	6400	9140	9066.51	0.49	0	-233	9606	9372	9216	8982	8826	9295	8905	42	2740	500	6580	10	1	8433231	764	22.21	1.73	12	0.01	408.00	5233.00	16290	20230329	-44.38	8650	20240307	4.74	11290	-19.75	20240104	8650	4.74	20240307	16290	-44.38	20230329	8650	4.74	20240307	4.50	N	327260	500	42 억		41117	N	N	0	N	00	N
90	20240314	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-280	5	-2.97	260122840	28435	53.67	9450	9450	9060	12240	6600	9420	9147.98	0.63	0	-11916	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	771	22.40	1.75	12	0.34	408.00	5233.00	16290	20230329	-43.89	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16290	-43.89	20230329	8650	5.66	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
91	20240314	151059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-280	5	-2.97	235959030	25790	48.68	9450	9450	9060	12240	6600	9420	9149.25	0.63	0	-11280	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	771	22.40	1.75	12	0.31	408.00	5233.00	16290	20230329	-43.89	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16290	-43.89	20230329	8650	5.66	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
92	20240314	141059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-310	5	-3.29	203973010	22279	42.05	9450	9450	9060	12240	6600	9420	9155.39	0.63	0	-10131	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	768	22.33	1.74	12	0.26	408.00	5233.00	16290	20230329	-44.08	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16290	-44.08	20230329	8650	5.32	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
93	20240314	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-270	5	-2.87	192367360	21007	39.65	9450	9450	9060	12240	6600	9420	9157.30	0.63	0	-9778	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	772	22.43	1.75	12	0.25	408.00	5233.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
94	20240314	121058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-280	5	-2.97	158892960	17333	32.71	9450	9450	9060	12240	6600	9420	9167.08	0.63	0	-8232	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	771	22.40	1.75	12	0.21	408.00	5233.00	16290	20230329	-43.89	8650	20240307	5.66	11290	-19.04	20240104	8650	5.66	20240307	16290	-43.89	20230329	8650	5.66	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
95	20240314	111058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-310	5	-3.29	146780790	16002	30.20	9450	9450	9060	12240	6600	9420	9172.65	0.63	0	-7477	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	768	22.33	1.74	12	0.19	408.00	5233.00	16290	20230329	-44.08	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16290	-44.08	20230329	8650	5.32	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
96	20240314	101107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-220	5	-2.34	89586330	9722	18.35	9450	9450	9140	12240	6600	9420	9214.80	0.63	0	-3310	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	776	22.55	1.76	12	0.12	408.00	5233.00	16290	20230329	-43.52	8650	20240307	6.36	11290	-18.51	20240104	8650	6.36	20240307	16290	-43.52	20230329	8650	6.36	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
97	20240314	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-160	5	-1.70	13808430	1475	2.78	9450	9450	9250	12240	6600	9420	9361.65	0.63	0	-470	9826	9622	9266	9062	8706	9725	9165	42	2820	500	6780	10	1	8433231	781	22.70	1.77	12	0.02	408.00	5233.00	16290	20230329	-43.16	8650	20240307	7.05	11290	-17.98	20240104	8650	7.05	20240307	16290	-43.16	20230329	8650	7.05	20240307	4.52	N	327260	500	42 억		53033	N	N	0	N	00	N
98	20240313	161044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	420	2	4.67	485060630	52868	143.53	8910	9470	8910	11700	6300	9000	9175.19	0.57	0	5967	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	794	23.09	1.80	12	0.63	408.00	5233.00	16290	20230329	-42.17	8650	20240307	8.90	11290	-16.56	20240104	8650	8.90	20240307	16290	-42.17	20230329	8650	8.90	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
99	20240313	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	330	2	3.67	460117290	50203	136.29	8910	9470	8910	11700	6300	9000	9165.39	0.57	0	6287	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	787	22.87	1.78	12	0.60	408.00	5233.00	16290	20230329	-42.73	8650	20240307	7.86	11290	-17.36	20240104	8650	7.86	20240307	16290	-42.73	20230329	8650	7.86	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
100	20240313	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	280	2	3.11	413930970	45227	122.78	8910	9470	8910	11700	6300	9000	9152.56	0.57	0	4971	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	783	22.75	1.77	12	0.54	408.00	5233.00	16290	20230329	-43.03	8650	20240307	7.28	11290	-17.80	20240104	8650	7.28	20240307	16290	-43.03	20230329	8650	7.28	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
101	20240313	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	80	2	0.89	177913360	19637	53.31	8910	9230	8910	11700	6300	9000	9060.35	0.57	0	4599	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	766	22.25	1.74	12	0.23	408.00	5233.00	16290	20230329	-44.26	8650	20240307	4.97	11290	-19.57	20240104	8650	4.97	20240307	16290	-44.26	20230329	8650	4.97	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
102	20240313	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	150	2	1.67	133535150	14752	40.05	8910	9230	8910	11700	6300	9000	9052.28	0.57	0	4836	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	772	22.43	1.75	12	0.17	408.00	5233.00	16290	20230329	-43.83	8650	20240307	5.78	11290	-18.95	20240104	8650	5.78	20240307	16290	-43.83	20230329	8650	5.78	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
103	20240313	111047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9020	20	2	0.22	79317500	8818	23.94	8910	9050	8910	11700	6300	9000	8994.91	0.57	0	3743	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	761	22.11	1.72	12	0.10	408.00	5233.00	16290	20230329	-44.63	8650	20240307	4.28	11290	-20.11	20240104	8650	4.28	20240307	16290	-44.63	20230329	8650	4.28	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
104	20240313	101044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	10	2	0.11	27514220	3062	8.31	8910	9050	8910	11700	6300	9000	8985.33	0.57	0	670	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	760	22.08	1.72	12	0.04	408.00	5233.00	16290	20230329	-44.69	8650	20240307	4.16	11290	-20.19	20240104	8650	4.16	20240307	16290	-44.69	20230329	8650	4.16	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
105	20240313	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-20	5	-0.22	4098910	458	1.24	8910	8990	8910	11700	6300	9000	8939.40	0.57	0	-90	9133	9066	8933	8866	8733	9100	8900	42	2700	500	6480	10	1	8433231	757	22.01	1.72	12	0.01	408.00	5233.00	16290	20230329	-44.87	8650	20240307	3.82	11290	-20.46	20240104	8650	3.82	20240307	16290	-44.87	20230329	8650	3.82	20240307	4.54	N	327260	500	42 억		47666	N	N	0	N	00	N
106	20240312	161036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	0	3	0.00	326431350	36676	148.08	9000	9000	8800	11700	6300	9000	8900.41	0.58	0	-773	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	759	22.06	1.72	12	0.43	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
107	20240312	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	-70	5	-0.78	256660640	28911	116.73	9000	9000	8800	11700	6300	9000	8877.61	0.58	0	-1609	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	753	21.89	1.71	12	0.34	408.00	5233.00	16290	20230329	-45.18	8650	20240307	3.24	11290	-20.90	20240104	8650	3.24	20240307	16290	-45.18	20230329	8650	3.24	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
108	20240312	141025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	-110	5	-1.22	221021360	24906	100.56	9000	9000	8800	11700	6300	9000	8874.22	0.58	0	-1643	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	750	21.79	1.70	12	0.30	408.00	5233.00	16290	20230329	-45.43	8650	20240307	2.77	11290	-21.26	20240104	8650	2.77	20240307	16290	-45.43	20230329	8650	2.77	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
109	20240312	130943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-100	5	-1.11	210818850	23757	95.92	9000	9000	8800	11700	6300	9000	8873.97	0.58	0	-1802	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	751	21.81	1.70	12	0.28	408.00	5233.00	16290	20230329	-45.37	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16290	-45.37	20230329	8650	2.89	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
110	20240312	121038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-100	5	-1.11	199531520	22488	90.80	9000	9000	8800	11700	6300	9000	8872.80	0.58	0	-1582	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	751	21.81	1.70	12	0.27	408.00	5233.00	16290	20230329	-45.37	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16290	-45.37	20230329	8650	2.89	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
111	20240312	111034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	-130	5	-1.44	171091070	19283	77.86	9000	9000	8800	11700	6300	9000	8872.64	0.58	0	-1080	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	748	21.74	1.70	12	0.23	408.00	5233.00	16290	20230329	-45.55	8650	20240307	2.54	11290	-21.43	20240104	8650	2.54	20240307	16290	-45.55	20230329	8650	2.54	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
112	20240312	101036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-80	5	-0.89	130712290	14712	59.40	9000	9000	8820	11700	6300	9000	8884.74	0.58	0	-1325	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	752	21.86	1.70	12	0.17	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
113	20240312	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-100	5	-1.11	29011520	3246	13.11	9000	9000	8840	11700	6300	9000	8937.62	0.58	0	-1837	9106	9052	8946	8892	8786	9080	8920	42	2700	500	6480	10	1	8433231	751	21.81	1.70	12	0.04	408.00	5233.00	16290	20230329	-45.37	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16290	-45.37	20230329	8650	2.89	20240307	4.50	N	327260	500	42 억		49039	N	N	0	N	00	N
114	20240311	161030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	50	2	0.56	220844490	24766	71.15	8870	9000	8840	11630	6270	8950	8917.24	0.52	0	5247	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	759	22.06	1.72	12	0.29	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
115	20240311	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-70	5	-0.78	170566220	19176	55.09	8870	9000	8840	11630	6270	8950	8894.78	0.52	0	5614	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	749	21.76	1.70	12	0.23	408.00	5233.00	16290	20230329	-45.49	8650	20240307	2.66	11290	-21.35	20240104	8650	2.66	20240307	16290	-45.49	20230329	8650	2.66	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
116	20240311	141027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-30	5	-0.34	153777430	17288	49.67	8870	9000	8840	11630	6270	8950	8895.04	0.52	0	5800	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	752	21.86	1.70	12	0.20	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
117	20240311	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-50	5	-0.56	145076460	16310	46.86	8870	9000	8840	11630	6270	8950	8894.94	0.52	0	5865	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	751	21.81	1.70	12	0.19	408.00	5233.00	16290	20230329	-45.37	8650	20240307	2.89	11290	-21.17	20240104	8650	2.89	20240307	16290	-45.37	20230329	8650	2.89	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
118	20240311	121029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-30	5	-0.34	141508570	15910	45.71	8870	9000	8840	11630	6270	8950	8894.32	0.52	0	5944	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	752	21.86	1.70	12	0.19	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
119	20240311	111024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-30	5	-0.34	123502370	13886	39.89	8870	9000	8840	11630	6270	8950	8894.02	0.52	0	5937	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	752	21.86	1.70	12	0.16	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
120	20240311	101016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	-60	5	-0.67	73130370	8240	23.67	8870	8930	8840	11630	6270	8950	8875.04	0.52	0	1868	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	750	21.79	1.70	12	0.10	408.00	5233.00	16290	20230329	-45.43	8650	20240307	2.77	11290	-21.26	20240104	8650	2.77	20240307	16290	-45.43	20230329	8650	2.77	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
121	20240311	091020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-30	5	-0.34	48862290	5503	15.81	8870	8930	8840	11630	6270	8950	8879.21	0.52	0	2560	9123	9036	8933	8846	8743	9080	8890	42	2680	500	6440	10	1	8433231	752	21.86	1.70	12	0.07	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.44	N	327260	500	42 억		43789	N	N	0	N	00	N
122	20240308	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8950	-50	5	-0.56	307286270	34580	61.50	8920	9020	8830	11700	6300	9000	8886.24	0.51	0	894	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	755	21.94	1.71	12	0.41	408.00	5233.00	16290	20230329	-45.06	8650	20240307	3.47	11290	-20.73	20240104	8650	3.47	20240307	16290	-45.06	20230329	8650	3.47	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
123	20240308	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	-110	5	-1.22	228220220	25707	45.72	8920	9020	8830	11700	6300	9000	8877.75	0.51	0	684	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	750	21.79	1.70	12	0.30	408.00	5233.00	16290	20230329	-45.43	8650	20240307	2.77	11290	-21.26	20240104	8650	2.77	20240307	16290	-45.43	20230329	8650	2.77	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
124	20240308	141016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-140	5	-1.56	204811820	23065	41.02	8920	9020	8830	11700	6300	9000	8879.77	0.51	0	141	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	747	21.72	1.69	12	0.27	408.00	5233.00	16290	20230329	-45.61	8650	20240307	2.43	11290	-21.52	20240104	8650	2.43	20240307	16290	-45.61	20230329	8650	2.43	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
125	20240308	131012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	-150	5	-1.67	189403090	21328	37.93	8920	9020	8830	11700	6300	9000	8880.49	0.51	0	247	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	746	21.69	1.69	12	0.25	408.00	5233.00	16290	20230329	-45.67	8650	20240307	2.31	11290	-21.61	20240104	8650	2.31	20240307	16290	-45.67	20230329	8650	2.31	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
126	20240308	121015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-140	5	-1.56	157659240	17741	31.55	8920	9020	8830	11700	6300	9000	8886.72	0.51	0	73	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	747	21.72	1.69	12	0.21	408.00	5233.00	16290	20230329	-45.61	8650	20240307	2.43	11290	-21.52	20240104	8650	2.43	20240307	16290	-45.61	20230329	8650	2.43	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
127	20240308	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	-80	5	-0.89	135004330	15187	27.01	8920	9020	8830	11700	6300	9000	8889.47	0.51	0	591	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	752	21.86	1.70	12	0.18	408.00	5233.00	16290	20230329	-45.24	8650	20240307	3.12	11290	-20.99	20240104	8650	3.12	20240307	16290	-45.24	20230329	8650	3.12	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
128	20240308	101012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	-150	5	-1.67	112770800	12680	22.55	8920	9020	8830	11700	6300	9000	8893.60	0.51	0	219	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	746	21.69	1.69	12	0.15	408.00	5233.00	16290	20230329	-45.67	8650	20240307	2.31	11290	-21.61	20240104	8650	2.31	20240307	16290	-45.67	20230329	8650	2.31	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
129	20240308	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8950	-50	5	-0.56	12114210	1353	2.41	8920	9020	8920	11700	6300	9000	8953.59	0.51	0	-425	9486	9242	8946	8702	8406	9095	8555	42	2700	500	6480	10	1	8433231	755	21.94	1.71	12	0.02	408.00	5233.00	16290	20230329	-45.06	8650	20240307	3.47	11290	-20.73	20240104	8650	3.47	20240307	16290	-45.06	20230329	8650	3.47	20240307	4.48	N	327260	500	42 억		42888	N	N	0	N	00	N
130	20240307	161012	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9000	-190	5	-2.07	503311870	56223	405.77	9100	9190	8650	11940	6440	9190	8952.06	0.53	0	-1681	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	759	22.06	1.72	12	0.67	408.00	5233.00	16290	20230329	-44.75	8650	20240307	4.05	11290	-20.28	20240104	8650	4.05	20240307	16290	-44.75	20230329	8650	4.05	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
131	20240307	150954	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	8830	-360	5	-3.92	427868780	47783	344.85	9100	9190	8650	11940	6440	9190	8954.41	0.53	0	-1089	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	745	21.64	1.69	12	0.57	408.00	5233.00	16290	20230329	-45.79	8650	20240307	2.08	11290	-21.79	20240104	8650	2.08	20240307	16290	-45.79	20230329	8650	2.08	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
132	20240307	140950	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	8960	-230	5	-2.50	318252200	35433	255.72	9100	9190	8650	11940	6440	9190	8981.80	0.53	0	-1419	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	756	21.96	1.71	12	0.42	408.00	5233.00	16290	20230329	-45.00	8650	20240307	3.58	11290	-20.64	20240104	8650	3.58	20240307	16290	-45.00	20230329	8650	3.58	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
133	20240307	131001	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	8990	-200	5	-2.18	288055150	32050	231.31	9100	9190	8650	11940	6440	9190	8987.68	0.53	0	-1259	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	758	22.03	1.72	12	0.38	408.00	5233.00	16290	20230329	-44.81	8650	20240307	3.93	11290	-20.37	20240104	8650	3.93	20240307	16290	-44.81	20230329	8650	3.93	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
134	20240307	121006	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9010	-180	5	-1.96	199454440	22112	159.58	9100	9190	8650	11940	6440	9190	9020.19	0.53	0	-1509	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	760	22.08	1.72	12	0.26	408.00	5233.00	16290	20230329	-44.69	8650	20240307	4.16	11290	-20.19	20240104	8650	4.16	20240307	16290	-44.69	20230329	8650	4.16	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
135	20240307	111012	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9040	-150	5	-1.63	182850170	20267	146.27	9100	9190	8650	11940	6440	9190	9022.06	0.53	0	-925	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	762	22.16	1.73	12	0.24	408.00	5233.00	16290	20230329	-44.51	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16290	-44.51	20230329	8650	4.51	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
136	20240307	101005	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9040	-150	5	-1.63	135658420	15015	108.36	9100	9190	8650	11940	6440	9190	9034.86	0.53	0	-202	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	762	22.16	1.73	12	0.18	408.00	5233.00	16290	20230329	-44.51	8650	20240307	4.51	11290	-19.93	20240104	8650	4.51	20240307	16290	-44.51	20230329	8650	4.51	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
137	20240307	091007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9110	-80	5	-0.87	76916230	8500	61.35	9100	9190	8650	11940	6440	9190	9048.97	0.53	0	-1071	9323	9256	9133	9066	8943	9290	9100	42	2750	500	6610	10	1	8433231	768	22.33	1.74	12	0.10	408.00	5233.00	16290	20230329	-44.08	8650	20240307	5.32	11290	-19.31	20240104	8650	5.32	20240307	16290	-44.08	20230329	8650	5.32	20240307	4.50	N	327260	500	42 억		44569	N	N	0	N	00	N
138	20240306	160959	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9190	-10	5	-0.11	124852710	13727	47.77	9150	9200	9010	11960	6440	9200	9095.33	0.53	0	121	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	775	22.52	1.76	12	0.16	408.00	5233.00	16290	20230329	-43.59	9010	20240306	2.00	11290	-18.60	20240104	9010	2.00	20240306	16290	-43.59	20230329	9010	2.00	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
139	20240306	151001	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9150	-50	5	-0.54	107670920	11854	41.25	9150	9200	9010	11960	6440	9200	9083.08	0.53	0	303	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	772	22.43	1.75	12	0.14	408.00	5233.00	16290	20230329	-43.83	9010	20240306	1.55	11290	-18.95	20240104	9010	1.55	20240306	16290	-43.83	20230329	9010	1.55	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
140	20240306	141008	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9110	-90	5	-0.98	97700420	10758	37.44	9150	9200	9010	11960	6440	9200	9081.64	0.53	0	152	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	768	22.33	1.74	12	0.13	408.00	5233.00	16290	20230329	-44.08	9010	20240306	1.11	11290	-19.31	20240104	9010	1.11	20240306	16290	-44.08	20230329	9010	1.11	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
141	20240306	131007	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9120	-80	5	-0.87	94426000	10399	36.19	9150	9200	9010	11960	6440	9200	9080.28	0.53	0	276	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	769	22.35	1.74	12	0.12	408.00	5233.00	16290	20230329	-44.01	9010	20240306	1.22	11290	-19.22	20240104	9010	1.22	20240306	16290	-44.01	20230329	9010	1.22	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
142	20240306	121005	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9160	-40	5	-0.43	72851300	8018	27.90	9150	9200	9010	11960	6440	9200	9085.95	0.53	0	299	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	772	22.45	1.75	12	0.10	408.00	5233.00	16290	20230329	-43.77	9010	20240306	1.66	11290	-18.87	20240104	9010	1.66	20240306	16290	-43.77	20230329	9010	1.66	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
143	20240306	111004	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9140	-60	5	-0.65	58750280	6471	22.52	9150	9200	9010	11960	6440	9200	9078.99	0.53	0	325	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	771	22.40	1.75	12	0.08	408.00	5233.00	16290	20230329	-43.89	9010	20240306	1.44	11290	-19.04	20240104	9010	1.44	20240306	16290	-43.89	20230329	9010	1.44	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
144	20240306	100941	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9170	-30	5	-0.33	51735790	5700	19.84	9150	9200	9010	11960	6440	9200	9076.43	0.53	0	439	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	773	22.48	1.75	12	0.07	408.00	5233.00	16290	20230329	-43.71	9010	20240306	1.78	11290	-18.78	20240104	9010	1.78	20240306	16290	-43.71	20230329	9010	1.78	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
145	20240306	090959	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9100	-100	5	-1.09	17111950	1885	6.56	9150	9150	9010	11960	6440	9200	9077.89	0.53	0	-219	9453	9326	9223	9096	8993	9275	9045	42	2760	500	6620	10	1	8433231	767	22.30	1.74	12	0.02	408.00	5233.00	16290	20230329	-44.14	9010	20240306	1.00	11290	-19.40	20240104	9010	1.00	20240306	16290	-44.14	20230329	9010	1.00	20240306	4.50	N	327260	500	42 억		44446	N	N	0	N	00	N
146	20240305	160955	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9200	-140	5	-1.50	263255740	28620	187.89	9330	9350	9120	12140	6540	9340	9198.31	0.55	0	-2290	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	776	22.55	1.76	12	0.34	408.00	5233.00	16290	20230329	-43.52	9120	20240305	0.88	11290	-18.51	20240104	9120	0.88	20240305	16290	-43.52	20230329	9120	0.88	20240305	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
147	20240305	150954	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	9140	-200	5	-2.14	232482860	25262	165.85	9330	9350	9130	12140	6540	9340	9202.87	0.55	0	-2017	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	771	22.40	1.75	12	0.30	408.00	5233.00	16290	20230329	-43.89	9130	20240305	0.11	11290	-19.04	20240104	9130	0.11	20240305	16290	-43.89	20230329	9130	0.11	20240305	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
148	20240305	140943	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-190	5	-2.03	183573390	19920	130.78	9330	9350	9140	12140	6540	9340	9215.53	0.55	0	-1770	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	772	22.43	1.75	12	0.24	408.00	5233.00	16290	20230329	-43.83	9130	20240213	0.22	11290	-18.95	20240104	9130	0.22	20240213	16290	-43.83	20230329	9130	0.22	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
149	20240305	130944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-110	5	-1.18	158542010	17190	112.85	9330	9350	9170	12140	6540	9340	9222.92	0.55	0	-1714	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	778	22.62	1.76	12	0.20	408.00	5233.00	16290	20230329	-43.34	9130	20240213	1.10	11290	-18.25	20240104	9130	1.10	20240213	16290	-43.34	20230329	9130	1.10	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
150	20240305	120947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-90	5	-0.96	110560500	11969	78.58	9330	9350	9190	12140	6540	9340	9237.24	0.55	0	-1733	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	780	22.67	1.77	12	0.14	408.00	5233.00	16290	20230329	-43.22	9130	20240213	1.31	11290	-18.07	20240104	9130	1.31	20240213	16290	-43.22	20230329	9130	1.31	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
151	20240305	110946	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-90	5	-0.96	102978120	11147	73.18	9330	9350	9190	12140	6540	9340	9238.19	0.55	0	-1582	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	780	22.67	1.77	12	0.13	408.00	5233.00	16290	20230329	-43.22	9130	20240213	1.31	11290	-18.07	20240104	9130	1.31	20240213	16290	-43.22	20230329	9130	1.31	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
152	20240305	100944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-70	5	-0.75	63147590	6823	44.79	9330	9350	9220	12140	6540	9340	9255.11	0.55	0	-1501	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	782	22.72	1.77	12	0.08	408.00	5233.00	16290	20230329	-43.09	9130	20240213	1.53	11290	-17.89	20240104	9130	1.53	20240213	16290	-43.09	20230329	9130	1.53	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
153	20240305	090944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-40	5	-0.43	3832450	411	2.70	9330	9350	9300	12140	6540	9340	9324.70	0.55	0	-55	9506	9422	9336	9252	9166	9465	9295	42	2800	500	6720	10	1	8433231	784	22.79	1.78	12	0.00	408.00	5233.00	16290	20230329	-42.91	9130	20240213	1.86	11290	-17.63	20240104	9130	1.86	20240213	16290	-42.91	20230329	9130	1.86	20240213	4.64	N	327260	500	42 억		46730	N	N	0	N	00	N
154	20240304	160944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-40	5	-0.43	141324590	15213	77.18	9290	9420	9250	12190	6570	9380	9289.73	0.57	0	-1563	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	788	22.89	1.78	12	0.18	408.00	5233.00	16290	20230329	-42.66	9130	20240213	2.30	11290	-17.27	20240104	9130	2.30	20240213	16290	-42.66	20230329	9130	2.30	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
155	20240304	150938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9330	-50	5	-0.53	131371850	14147	71.77	9290	9420	9250	12190	6570	9380	9286.20	0.57	0	-1380	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	787	22.87	1.78	12	0.17	408.00	5233.00	16290	20230329	-42.73	9130	20240213	2.19	11290	-17.36	20240104	9130	2.19	20240213	16290	-42.73	20230329	9130	2.19	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
156	20240304	140908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-120	5	-1.28	101162080	10898	55.29	9290	9420	9260	12190	6570	9380	9282.63	0.57	0	-631	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	781	22.70	1.77	12	0.13	408.00	5233.00	16290	20230329	-43.16	9130	20240213	1.42	11290	-17.98	20240104	9130	1.42	20240213	16290	-43.16	20230329	9130	1.42	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
157	20240304	130933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-90	5	-0.96	89576970	9649	48.95	9290	9420	9260	12190	6570	9380	9283.55	0.57	0	-730	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	783	22.77	1.78	12	0.11	408.00	5233.00	16290	20230329	-42.97	9130	20240213	1.75	11290	-17.71	20240104	9130	1.75	20240213	16290	-42.97	20230329	9130	1.75	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
158	20240304	120910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-110	5	-1.17	79217110	8533	43.29	9290	9420	9260	12190	6570	9380	9283.62	0.57	0	-475	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	782	22.72	1.77	12	0.10	408.00	5233.00	16290	20230329	-43.09	9130	20240213	1.53	11290	-17.89	20240104	9130	1.53	20240213	16290	-43.09	20230329	9130	1.53	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
159	20240304	110928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-70	5	-0.75	54870220	5907	29.97	9290	9420	9270	12190	6570	9380	9289.02	0.57	0	-586	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	785	22.82	1.78	12	0.07	408.00	5233.00	16290	20230329	-42.85	9130	20240213	1.97	11290	-17.54	20240104	9130	1.97	20240213	16290	-42.85	20230329	9130	1.97	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
160	20240304	100928	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-80	5	-0.85	17713950	1906	9.67	9290	9420	9280	12190	6570	9380	9293.78	0.57	0	-167	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	784	22.79	1.78	12	0.02	408.00	5233.00	16290	20230329	-42.91	9130	20240213	1.86	11290	-17.63	20240104	9130	1.86	20240213	16290	-42.91	20230329	9130	1.86	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N
161	20240304	090927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9380	0	3	0.00	2739950	295	1.50	9290	9420	9280	12190	6570	9380	9287.97	0.57	0	-181	9486	9432	9326	9272	9166	9460	9300	42	2810	500	6750	10	1	8433231	791	22.99	1.79	12	0.00	408.00	5233.00	16290	20230329	-42.42	9130	20240213	2.74	11290	-16.92	20240104	9130	2.74	20240213	16290	-42.42	20230329	9130	2.74	20240213	4.63	N	327260	500	42 억		48293	N	N	0	N	00	N