KissMeData/373200/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	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1350	-76	5	-5.33	6199942437	4421817	34.14	1431	1510	1329	1853	999	1426	1402.15	2.06	0	-400851	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1022	-11.95	20.45	12	5.84	-113.00	66.00	2270	20240223	-40.53	947	20240216	42.56	2270	-40.53	20240223	947	42.56	20240216	8200	-83.54	20231205	1087	24.20	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
3	20240329	151207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1350	-76	5	-5.33	6080634594	4333612	33.45	1431	1510	1329	1853	999	1426	1403.13	2.06	0	-391350	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1022	-11.95	20.45	12	5.72	-113.00	66.00	2270	20240223	-40.53	947	20240216	42.56	2270	-40.53	20240223	947	42.56	20240216	8200	-83.54	20231205	1087	24.20	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
4	20240329	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1368	-58	5	-4.07	5384125006	3819582	29.49	1431	1510	1345	1853	999	1426	1409.60	2.06	0	-341257	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1036	-12.11	20.73	12	5.05	-113.00	66.00	2270	20240223	-39.74	947	20240216	44.46	2270	-39.74	20240223	947	44.46	20240216	8200	-83.32	20231205	1087	25.85	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
5	20240329	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1377	-49	5	-3.44	4881796142	3451817	26.65	1431	1510	1345	1853	999	1426	1414.26	2.06	0	-289573	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1042	-12.19	20.86	12	4.56	-113.00	66.00	2270	20240223	-39.34	947	20240216	45.41	2270	-39.34	20240223	947	45.41	20240216	8200	-83.21	20231205	1087	26.68	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
6	20240329	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1395	-31	5	-2.17	4576433431	3230902	24.94	1431	1510	1345	1853	999	1426	1416.45	2.06	0	-298033	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1056	-12.35	21.14	12	4.27	-113.00	66.00	2270	20240223	-38.55	947	20240216	47.31	2270	-38.55	20240223	947	47.31	20240216	8200	-82.99	20231205	1087	28.33	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
7	20240329	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1418	-8	5	-0.56	4250960316	2997860	23.14	1431	1510	1345	1853	999	1426	1417.99	2.06	0	-309475	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1074	-12.55	21.48	12	3.96	-113.00	66.00	2270	20240223	-37.53	947	20240216	49.74	2270	-37.53	20240223	947	49.74	20240216	8200	-82.71	20231205	1087	30.45	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
8	20240329	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1384	-42	5	-2.95	3753443496	2645585	20.42	1431	1510	1345	1853	999	1426	1418.75	2.06	0	-381436	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1048	-12.25	20.97	12	3.49	-113.00	66.00	2270	20240223	-39.03	947	20240216	46.15	2270	-39.03	20240223	947	46.15	20240216	8200	-83.12	20231205	1087	27.32	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
9	20240329	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1382	-44	5	-3.09	1962033406	1368558	10.56	1431	1510	1345	1853	999	1426	1433.66	2.06	0	-312451	1624	1525	1406	1307	1188	1574	1356	76	427	100	910	1	1	75705657	1046	-12.23	20.94	12	1.81	-113.00	66.00	2270	20240223	-39.12	947	20240216	45.93	2270	-39.12	20240223	947	45.93	20240216	8200	-83.15	20231205	1087	27.14	20240325	0.30	N	373200	100	75 억		1559028	N	N	0	N	00	N
10	20240328	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1426	144	2	11.23	18370740297	12889656	158.67	1287	1505	1287	1666	898	1282	1425.23	1.45	0	482097	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1080	-12.62	21.61	12	17.03	-113.00	66.00	2270	20240223	-37.18	947	20240216	50.58	2270	-37.18	20240223	947	50.58	20240216	8200	-82.61	20231205	1087	31.19	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
11	20240328	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1433	151	2	11.78	17828810991	12510190	154.00	1287	1505	1287	1666	898	1282	1425.14	1.45	0	462660	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1085	-12.68	21.71	12	16.52	-113.00	66.00	2270	20240223	-36.87	947	20240216	51.32	2270	-36.87	20240223	947	51.32	20240216	8200	-82.52	20231205	1087	31.83	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
12	20240328	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1491	209	2	16.30	14550205384	10275261	126.49	1287	1504	1287	1666	898	1282	1416.04	1.45	0	628815	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1129	-13.19	22.59	12	13.57	-113.00	66.00	2270	20240223	-34.32	947	20240216	57.44	2270	-34.32	20240223	947	57.44	20240216	8200	-81.82	20231205	1087	37.17	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
13	20240328	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1494	212	2	16.54	10361173123	7446472	91.66	1287	1494	1287	1666	898	1282	1391.42	1.45	0	692130	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1131	-13.22	22.64	12	9.84	-113.00	66.00	2270	20240223	-34.19	947	20240216	57.76	2270	-34.19	20240223	947	57.76	20240216	8200	-81.78	20231205	1087	37.44	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
14	20240328	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1408	126	2	9.83	7624288470	5555660	68.39	1287	1421	1287	1666	898	1282	1372.35	1.45	0	569878	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1066	-12.46	21.33	12	7.34	-113.00	66.00	2270	20240223	-37.97	947	20240216	48.68	2270	-37.97	20240223	947	48.68	20240216	8200	-82.83	20231205	1087	29.53	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
15	20240328	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1403	121	2	9.44	6397897149	4684997	57.67	1287	1420	1287	1666	898	1282	1365.61	1.45	0	492022	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1062	-12.42	21.26	12	6.19	-113.00	66.00	2270	20240223	-38.19	947	20240216	48.15	2270	-38.19	20240223	947	48.15	20240216	8200	-82.89	20231205	1087	29.07	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
16	20240328	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1367	85	2	6.63	3493244466	2601286	32.02	1287	1390	1287	1666	898	1282	1342.89	1.45	0	341868	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	1035	-12.10	20.71	12	3.44	-113.00	66.00	2270	20240223	-39.78	947	20240216	44.35	2270	-39.78	20240223	947	44.35	20240216	8200	-83.33	20231205	1087	25.76	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
17	20240328	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1306	24	2	1.87	672684963	512837	6.31	1287	1347	1287	1666	898	1282	1311.69	1.45	0	14353	1396	1339	1273	1216	1150	1367	1244	76	384	100	820	1	1	75705657	989	-11.56	19.79	12	0.68	-113.00	66.00	2270	20240223	-42.47	947	20240216	37.91	2270	-42.47	20240223	947	37.91	20240216	8200	-84.07	20231205	1087	20.15	20240325	0.30	N	373200	100	75 억		1096157	N	N	0	N	00	N
18	20240327	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1282	82	2	6.83	10414548508	8087425	109.80	1240	1330	1207	1560	840	1200	1287.75	0.85	0	526408	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	971	-21.37	6.68	12	10.68	-60.00	192.00	2270	20240223	-43.52	947	20240216	35.37	2270	-43.52	20240223	947	35.37	20240216	8200	-84.37	20231205	1087	17.94	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
19	20240327	151155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1289	89	2	7.42	10233802841	7946898	107.89	1240	1330	1207	1560	840	1200	1287.78	0.85	0	516315	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	976	-21.48	6.71	12	10.50	-60.00	192.00	2270	20240223	-43.22	947	20240216	36.11	2270	-43.22	20240223	947	36.11	20240216	8200	-84.28	20231205	1087	18.58	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
20	20240327	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1289	89	2	7.42	9867691628	7662675	104.03	1240	1330	1207	1560	840	1200	1287.76	0.85	0	505039	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	976	-21.48	6.71	12	10.12	-60.00	192.00	2270	20240223	-43.22	947	20240216	36.11	2270	-43.22	20240223	947	36.11	20240216	8200	-84.28	20231205	1087	18.58	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
21	20240327	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1302	102	2	8.50	9503210561	7379669	100.19	1240	1330	1207	1560	840	1200	1287.76	0.85	0	503016	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	986	-21.70	6.78	12	9.75	-60.00	192.00	2270	20240223	-42.64	947	20240216	37.49	2270	-42.64	20240223	947	37.49	20240216	8200	-84.12	20231205	1087	19.78	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
22	20240327	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1278	78	2	6.50	8817577271	6848424	92.97	1240	1330	1207	1560	840	1200	1287.54	0.85	0	429862	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	968	-21.30	6.66	12	9.05	-60.00	192.00	2270	20240223	-43.70	947	20240216	34.95	2270	-43.70	20240223	947	34.95	20240216	8200	-84.41	20231205	1087	17.57	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
23	20240327	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1304	104	2	8.67	7262347744	5632925	76.47	1240	1330	1207	1560	840	1200	1289.27	0.85	0	500117	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	987	-21.73	6.79	12	7.44	-60.00	192.00	2270	20240223	-42.56	947	20240216	37.70	2270	-42.56	20240223	947	37.70	20240216	8200	-84.10	20231205	1087	19.96	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
24	20240327	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1292	92	2	7.67	4867712213	3803043	51.63	1240	1330	1207	1560	840	1200	1279.96	0.85	0	451363	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	978	-21.53	6.73	12	5.02	-60.00	192.00	2270	20240223	-43.08	947	20240216	36.43	2270	-43.08	20240223	947	36.43	20240216	8200	-84.24	20231205	1087	18.86	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
25	20240327	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1247	47	2	3.92	692365199	558008	7.58	1240	1265	1207	1560	840	1200	1240.80	0.85	0	1944	1390	1294	1196	1100	1002	1343	1149	76	360	100	760	1	1	75705657	944	-20.78	6.49	12	0.74	-60.00	192.00	2270	20240223	-45.07	947	20240216	31.68	2270	-45.07	20240223	947	31.68	20240216	8200	-84.79	20231205	1087	14.72	20240325	0.30	N	373200	100	75 억		644590	N	N	0	N	00	N
26	20240326	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1200	66	2	5.82	8877887839	7338428	138.06	1134	1292	1098	1474	794	1134	1209.78	0.80	0	43486	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	908	-20.00	6.25	12	9.69	-60.00	192.00	2270	20240223	-47.14	947	20240216	26.72	2270	-47.14	20240223	947	26.72	20240216	8200	-85.37	20231205	1087	10.40	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
27	20240326	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1204	70	2	6.17	8773385075	7251332	136.42	1134	1292	1098	1474	794	1134	1209.90	0.80	0	50810	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	911	-20.07	6.27	12	9.58	-60.00	192.00	2270	20240223	-46.96	947	20240216	27.14	2270	-46.96	20240223	947	27.14	20240216	8200	-85.32	20231205	1087	10.76	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
28	20240326	141137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1205	71	2	6.26	7969264014	6579197	123.78	1134	1292	1098	1474	794	1134	1211.28	0.80	0	72272	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	912	-20.08	6.28	12	8.69	-60.00	192.00	2270	20240223	-46.92	947	20240216	27.24	2270	-46.92	20240223	947	27.24	20240216	8200	-85.30	20231205	1087	10.86	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
29	20240326	131132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1185	51	2	4.50	2801486763	2409280	45.33	1134	1200	1098	1474	794	1134	1162.79	0.80	0	286145	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	897	-19.75	6.17	12	3.18	-60.00	192.00	2270	20240223	-47.80	947	20240216	25.13	2270	-47.80	20240223	947	25.13	20240216	8200	-85.55	20231205	1087	9.02	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
30	20240326	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1171	37	2	3.26	2546284834	2191639	41.23	1134	1200	1098	1474	794	1134	1161.82	0.80	0	223175	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	887	-19.52	6.10	12	2.89	-60.00	192.00	2270	20240223	-48.41	947	20240216	23.65	2270	-48.41	20240223	947	23.65	20240216	8200	-85.72	20231205	1087	7.73	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
31	20240326	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1165	31	2	2.73	2065481595	1784163	33.57	1134	1200	1098	1474	794	1134	1157.68	0.80	0	81753	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	882	-19.42	6.07	12	2.36	-60.00	192.00	2270	20240223	-48.68	947	20240216	23.02	2270	-48.68	20240223	947	23.02	20240216	8200	-85.79	20231205	1087	7.18	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
32	20240326	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1177	43	2	3.79	1445506909	1255032	23.61	1134	1200	1098	1474	794	1134	1151.77	0.80	0	17567	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	891	-19.62	6.13	12	1.66	-60.00	192.00	2270	20240223	-48.15	947	20240216	24.29	2270	-48.15	20240223	947	24.29	20240216	8200	-85.65	20231205	1087	8.28	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
33	20240326	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1127	-7	5	-0.62	278319700	250018	4.70	1134	1134	1098	1474	794	1134	1113.20	0.80	0	-38347	1226	1179	1133	1086	1040	1203	1110	76	340	100	720	1	1	75705657	853	-18.78	5.87	12	0.33	-60.00	192.00	2270	20240223	-50.35	947	20240216	19.01	2270	-50.35	20240223	947	19.01	20240216	8200	-86.26	20231205	1087	3.68	20240325	0.32	N	373200	100	75 억		603431	N	N	0	N	00	N
34	20240325	161219	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1134	-86	5	-7.05	5954365139	5277641	227.22	1100	1180	1087	1586	854	1220	1128.14	0.66	466119	104533	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	859	-18.90	5.91	12	6.97	-60.00	192.00	2270	20240223	-50.04	947	20240216	19.75	2270	-50.04	20240223	947	19.75	20240216	8200	-86.17	20231205	1087	4.32	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
35	20240325	151223	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1131	-89	5	-7.30	5827004295	5165342	222.38	1100	1180	1087	1586	854	1220	1128.02	0.66	466119	103203	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	856	-18.85	5.89	12	6.82	-60.00	192.00	2270	20240223	-50.18	947	20240216	19.43	2270	-50.18	20240223	947	19.43	20240216	8200	-86.21	20231205	1087	4.05	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
36	20240325	141221	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1143	-77	5	-6.31	5472136119	4852970	208.94	1100	1180	1087	1586	854	1220	1127.50	0.66	466119	131363	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	865	-19.05	5.95	12	6.41	-60.00	192.00	2270	20240223	-49.65	947	20240216	20.70	2270	-49.65	20240223	947	20.70	20240216	8200	-86.06	20231205	1087	5.15	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
37	20240325	131219	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1139	-81	5	-6.64	5125930170	4547431	195.78	1100	1180	1087	1586	854	1220	1127.13	0.66	466119	188820	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	862	-18.98	5.93	12	6.01	-60.00	192.00	2270	20240223	-49.82	947	20240216	20.27	2270	-49.82	20240223	947	20.27	20240216	8200	-86.11	20231205	1087	4.78	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
38	20240325	121223	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1138	-82	5	-6.72	4877570880	4328867	186.37	1100	1180	1087	1586	854	1220	1126.66	0.66	466119	202907	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	862	-18.97	5.93	12	5.72	-60.00	192.00	2270	20240223	-49.87	947	20240216	20.17	2270	-49.87	20240223	947	20.17	20240216	8200	-86.12	20231205	1087	4.69	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
39	20240325	111223	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1153	-67	5	-5.49	4466686173	3971606	170.99	1100	1180	1087	1586	854	1220	1124.55	0.66	466119	235094	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	873	-19.22	6.01	12	5.25	-60.00	192.00	2270	20240223	-49.21	947	20240216	21.75	2270	-49.21	20240223	947	21.75	20240216	8200	-85.94	20231205	1087	6.07	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
40	20240325	101221	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1121	-99	5	-8.11	3343182400	2993842	128.89	1100	1149	1087	1586	854	1220	1116.54	0.66	466119	129233	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	849	-18.68	5.84	12	3.95	-60.00	192.00	2270	20240223	-50.62	947	20240216	18.37	2270	-50.62	20240223	947	18.37	20240216	8200	-86.33	20231205	1087	3.13	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
41	20240325	091226	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1121	-99	5	-8.11	1882179854	1687138	72.64	1100	1149	1087	1586	854	1220	1115.34	0.66	466119	149282	1350	1285	1214	1149	1078	1249	1113	76	366	100	780	1	1	75705657	849	-18.68	5.84	12	2.23	-60.00	192.00	2270	20240223	-50.62	947	20240216	18.37	2270	-50.62	20240223	947	18.37	20240216	8200	-86.33	20231205	1087	3.13	20240325	1.34	N	373200	100	75 억		500539	N	N	0	N	00	N
42	20240322	161223	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1220	-46	5	-3.63	2794234396	2312828	20.45	1269	1279	1143	1645	887	1266	1208.14	0.00	0	-13692	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	231	-20.33	6.35	12	12.22	-60.00	192.00	2270	20240223	-46.26	947	20240216	28.83	2270	-46.26	20240223	947	28.83	20240216	8200	-85.12	20231205	1101	10.81	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
43	20240322	151226	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1223	-43	5	-3.40	2685934655	2224133	19.66	1269	1279	1143	1645	887	1266	1207.63	0.00	0	-13620	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	231	-20.38	6.37	12	11.75	-60.00	192.00	2270	20240223	-46.12	947	20240216	29.14	2270	-46.12	20240223	947	29.14	20240216	8200	-85.09	20231205	1101	11.08	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
44	20240322	141213	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1203	-63	5	-4.98	2497986310	2068730	18.29	1269	1279	1143	1645	887	1266	1207.50	0.00	0	-13620	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	228	-20.05	6.27	12	10.93	-60.00	192.00	2270	20240223	-47.00	947	20240216	27.03	2270	-47.00	20240223	947	27.03	20240216	8200	-85.33	20231205	1101	9.26	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
45	20240322	131218	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1212	-54	5	-4.27	2219455337	1839045	16.26	1269	1279	1143	1645	887	1266	1206.85	0.00	0	-29817	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	229	-20.20	6.31	12	9.72	-60.00	192.00	2270	20240223	-46.61	947	20240216	27.98	2270	-46.61	20240223	947	27.98	20240216	8200	-85.22	20231205	1101	10.08	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
46	20240322	121215	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1202	-64	5	-5.06	2113412856	1750855	15.48	1269	1279	1143	1645	887	1266	1207.07	0.00	0	-28944	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	228	-20.03	6.26	12	9.25	-60.00	192.00	2270	20240223	-47.05	947	20240216	26.93	2270	-47.05	20240223	947	26.93	20240216	8200	-85.34	20231205	1101	9.17	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
47	20240322	111222	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1197	-69	5	-5.45	1850599130	1531943	13.54	1269	1279	1143	1645	887	1266	1208.00	0.00	0	-30149	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	227	-19.95	6.23	12	8.09	-60.00	192.00	2270	20240223	-47.27	947	20240216	26.40	2270	-47.27	20240223	947	26.40	20240216	8200	-85.40	20231205	1101	8.72	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
48	20240322	101214	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1187	-79	5	-6.24	1540472645	1271990	11.25	1269	1279	1143	1645	887	1266	1211.07	0.00	0	-19274	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	225	-19.78	6.18	12	6.72	-60.00	192.00	2270	20240223	-47.71	947	20240216	25.34	2270	-47.71	20240223	947	25.34	20240216	8200	-85.52	20231205	1101	7.81	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
49	20240322	091214	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1206	-60	5	-4.74	753494650	617652	5.46	1269	1279	1143	1645	887	1266	1219.93	0.00	0	75149	1594	1429	1265	1100	936	1512	1183	19	379	100	810	1	1	18927000	228	-20.10	6.28	12	3.26	-60.00	192.00	2270	20240223	-46.87	947	20240216	27.35	2270	-46.87	20240223	947	27.35	20240216	8200	-85.29	20231205	1101	9.54	20240321	1.84	N	373200	100	18 억		0	N	N	0	N	01	N
50	20240321	161217	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1266	-254	5	-16.71	14292797899	11247350	570.59	1120	1430	1101	1976	1064	1520	1270.72	0.05	0	-51439	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	240	-21.10	6.59	12	59.42	-60.00	192.00	2270	20240223	-44.23	947	20240216	33.69	2270	-44.23	20240223	947	33.69	20240216	8570	-85.23	20230321	1101	14.99	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
51	20240321	151214	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1281	-239	5	-15.72	13687218903	10774366	546.60	1120	1430	1101	1976	1064	1520	1270.29	0.05	0	-64493	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	242	-21.35	6.67	12	56.93	-60.00	192.00	2270	20240223	-43.57	947	20240216	35.27	2270	-43.57	20240223	947	35.27	20240216	8570	-85.05	20230321	1101	16.35	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
52	20240321	141211	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1314	-206	5	-13.55	12129116423	9565945	485.29	1120	1430	1101	1976	1064	1520	1267.88	0.05	0	-20427	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	249	-21.90	6.84	12	50.54	-60.00	192.00	2270	20240223	-42.11	947	20240216	38.75	2270	-42.11	20240223	947	38.75	20240216	8570	-84.67	20230321	1101	19.35	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
53	20240321	131201	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1265	-255	5	-16.78	8804071387	7066664	358.50	1120	1336	1101	1976	1064	1520	1245.76	0.05	0	53416	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	239	-21.08	6.59	12	37.34	-60.00	192.00	2270	20240223	-44.27	947	20240216	33.58	2270	-44.27	20240223	947	33.58	20240216	8570	-85.24	20230321	1101	14.90	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
54	20240321	121217	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1266	-254	5	-16.71	8386521630	6737194	341.79	1120	1336	1101	1976	1064	1520	1244.71	0.05	0	81284	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	240	-21.10	6.59	12	35.60	-60.00	192.00	2270	20240223	-44.23	947	20240216	33.69	2270	-44.23	20240223	947	33.69	20240216	8570	-85.23	20230321	1101	14.99	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
55	20240321	111213	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1266	-254	5	-16.71	7930392276	6376432	323.48	1120	1336	1101	1976	1064	1520	1243.60	0.05	0	114938	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	240	-21.10	6.59	12	33.69	-60.00	192.00	2270	20240223	-44.23	947	20240216	33.69	2270	-44.23	20240223	947	33.69	20240216	8570	-85.23	20230321	1101	14.99	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
56	20240321	101216	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1292	-228	5	-15.00	6661433544	5391077	273.50	1120	1336	1101	1976	1064	1520	1235.51	0.05	0	249923	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	245	-21.53	6.73	12	28.48	-60.00	192.00	2270	20240223	-43.08	947	20240216	36.43	2270	-43.08	20240223	947	36.43	20240216	8570	-84.92	20230321	1101	17.35	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
57	20240321	091222	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	1205	-315	5	-20.72	2722059998	2302754	116.82	1120	1280	1101	1976	1064	1520	1181.72	0.05	0	151818	1832	1675	1593	1436	1354	1635	1396	19	456	100	970	1	1	18927000	228	-20.08	6.28	12	12.17	-60.00	192.00	2270	20240223	-46.92	947	20240216	27.24	2270	-46.92	20240223	947	27.24	20240216	8570	-85.94	20230321	1101	9.45	20240321	1.92	N	373200	100	18 억		9331	N	N	0	N	00	N
58	20240320	161200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1520	-278	5	-15.46	3187331149	1955858	155.03	1750	1750	1511	2335	1259	1798	1629.82	0.17	0	-46361	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	288	-25.33	7.92	12	10.33	-60.00	192.00	2270	20240223	-33.04	947	20240216	60.51	2270	-33.04	20240223	947	60.51	20240216	8950	-83.02	20230320	1374	10.63	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
59	20240320	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1571	-227	5	-12.63	3020010889	1846273	146.34	1750	1750	1511	2335	1259	1798	1635.73	0.17	0	-43981	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	297	-26.18	8.18	12	9.75	-60.00	192.00	2270	20240223	-30.79	947	20240216	65.89	2270	-30.79	20240223	947	65.89	20240216	8950	-82.45	20230320	1374	14.34	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
60	20240320	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1595	-203	5	-11.29	2288210274	1377733	109.20	1750	1750	1583	2335	1259	1798	1660.85	0.17	0	-17269	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	302	-26.58	8.31	12	7.28	-60.00	192.00	2270	20240223	-29.74	947	20240216	68.43	2270	-29.74	20240223	947	68.43	20240216	8950	-82.18	20230320	1374	16.08	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
61	20240320	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1628	-170	5	-9.45	1963761136	1175207	93.15	1750	1750	1605	2335	1259	1798	1670.99	0.17	0	1898	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	308	-27.13	8.48	12	6.21	-60.00	192.00	2270	20240223	-28.28	947	20240216	71.91	2270	-28.28	20240223	947	71.91	20240216	8950	-81.81	20230320	1374	18.49	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
62	20240320	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1650	-148	5	-8.23	1600732847	952683	75.51	1750	1750	1605	2335	1259	1798	1680.23	0.17	0	38357	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	312	-27.50	8.59	12	5.03	-60.00	192.00	2270	20240223	-27.31	947	20240216	74.23	2270	-27.31	20240223	947	74.23	20240216	8950	-81.56	20230320	1374	20.09	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
63	20240320	111204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1672	-126	5	-7.01	1483797841	882383	69.94	1750	1750	1605	2335	1259	1798	1681.58	0.17	0	60296	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	316	-27.87	8.71	12	4.66	-60.00	192.00	2270	20240223	-26.34	947	20240216	76.56	2270	-26.34	20240223	947	76.56	20240216	8950	-81.32	20230320	1374	21.69	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
64	20240320	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1635	-163	5	-9.07	827917509	488717	38.74	1750	1750	1634	2335	1259	1798	1694.06	0.17	0	18901	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	309	-27.25	8.52	12	2.58	-60.00	192.00	2270	20240223	-27.97	947	20240216	72.65	2270	-27.97	20240223	947	72.65	20240216	8950	-81.73	20230320	1374	19.00	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
65	20240320	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1719	-79	5	-4.39	294737665	171603	13.60	1750	1750	1696	2335	1259	1798	1717.54	0.17	0	19887	2106	1951	1845	1690	1584	1899	1638	19	537	100	1150	1	1	18927000	325	-28.65	8.95	12	0.91	-60.00	192.00	2270	20240223	-24.27	947	20240216	81.52	2270	-24.27	20240223	947	81.52	20240216	8950	-80.79	20230320	1374	25.11	20240221	1.92	N	373200	100	18 억		31762	N	N	0	N	00	N
66	20240319	161150	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1798	-157	5	-8.03	2277451019	1244340	58.76	1932	2000	1739	2540	1369	1955	1830.26	0.43	0	-84791	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	340	-29.97	9.36	12	6.57	-60.00	192.00	2270	20240223	-20.79	947	20240216	89.86	2270	-20.79	20240223	947	89.86	20240216	8950	-79.91	20230320	1374	30.86	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
67	20240319	151203	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1804	-151	5	-7.72	2172842943	1186066	56.00	1932	2000	1739	2540	1369	1955	1831.97	0.43	0	-79502	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	341	-30.07	9.40	12	6.27	-60.00	192.00	2270	20240223	-20.53	947	20240216	90.50	2270	-20.53	20240223	947	90.50	20240216	8950	-79.84	20230320	1374	31.30	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
68	20240319	141201	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1780	-175	5	-8.95	1598364915	863216	40.76	1932	2000	1780	2540	1369	1955	1851.64	0.43	0	-51242	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	337	-29.67	9.27	12	4.56	-60.00	192.00	2270	20240223	-21.59	947	20240216	87.96	2270	-21.59	20240223	947	87.96	20240216	8950	-80.11	20230320	1374	29.55	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
69	20240319	131129	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1847	-108	5	-5.52	1065580077	570018	26.92	1932	2000	1808	2540	1369	1955	1869.38	0.43	0	-40026	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	350	-30.78	9.62	12	3.01	-60.00	192.00	2270	20240223	-18.63	947	20240216	95.04	2270	-18.63	20240223	947	95.04	20240216	8950	-79.36	20230320	1374	34.43	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
70	20240319	121153	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1879	-76	5	-3.89	762462202	405013	19.12	1932	2000	1821	2540	1369	1955	1882.56	0.43	0	-44282	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	356	-31.32	9.79	12	2.14	-60.00	192.00	2270	20240223	-17.22	947	20240216	98.42	2270	-17.22	20240223	947	98.42	20240216	8950	-79.01	20230320	1374	36.75	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
71	20240319	111200	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1877	-78	5	-3.99	722557215	383742	18.12	1932	2000	1821	2540	1369	1955	1882.92	0.43	0	-36178	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	355	-31.28	9.78	12	2.03	-60.00	192.00	2270	20240223	-17.31	947	20240216	98.20	2270	-17.31	20240223	947	98.20	20240216	8950	-79.03	20230320	1374	36.61	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
72	20240319	101202	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1860	-95	5	-4.86	528305141	279739	13.21	1932	2000	1821	2540	1369	1955	1888.56	0.43	0	-20088	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	352	-31.00	9.69	12	1.48	-60.00	192.00	2270	20240223	-18.06	947	20240216	96.41	2270	-18.06	20240223	947	96.41	20240216	8950	-79.22	20230320	1374	35.37	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
73	20240319	091202	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	1840	-115	5	-5.88	233844906	121732	5.75	1932	2000	1821	2540	1369	1955	1920.98	0.43	0	-10163	2198	2076	1938	1816	1678	2007	1747	19	585	100	1250	1	1	18927000	348	-30.67	9.58	12	0.64	-60.00	192.00	2270	20240223	-18.94	947	20240216	94.30	2270	-18.94	20240223	947	94.30	20240216	8950	-79.44	20230320	1374	33.92	20240221	2.00	N	373200	100	18 억		80953	N	N	0	N	01	N
74	20240318	161153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1955	-32	5	-1.61	4058554567	2114861	53.27	1992	2060	1800	2580	1391	1987	1918.92	1.72	0	-327816	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	370	-32.58	10.18	12	11.17	-60.00	192.00	2270	20240223	-13.88	947	20240216	106.44	2270	-13.88	20240223	947	106.44	20240216	8950	-78.16	20230320	1374	42.29	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
75	20240318	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1940	-47	5	-2.37	3842357319	2003523	50.47	1992	2060	1800	2580	1391	1987	1917.73	1.72	0	-319018	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	367	-32.33	10.10	12	10.59	-60.00	192.00	2270	20240223	-14.54	947	20240216	104.86	2270	-14.54	20240223	947	104.86	20240216	8950	-78.32	20230320	1374	41.19	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
76	20240318	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1950	-37	5	-1.86	3315794014	1729770	43.57	1992	2060	1800	2580	1391	1987	1916.82	1.72	0	-272723	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	369	-32.50	10.16	12	9.14	-60.00	192.00	2270	20240223	-14.10	947	20240216	105.91	2270	-14.10	20240223	947	105.91	20240216	8950	-78.21	20230320	1374	41.92	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
77	20240318	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1971	-16	5	-0.81	2880366113	1508680	38.00	1992	2060	1800	2580	1391	1987	1909.09	1.72	0	-223631	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	373	-32.85	10.27	12	7.97	-60.00	192.00	2270	20240223	-13.17	947	20240216	108.13	2270	-13.17	20240223	947	108.13	20240216	8950	-77.98	20230320	1374	43.45	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
78	20240318	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1920	-67	5	-3.37	2341398187	1230005	30.98	1992	2060	1800	2580	1391	1987	1903.43	1.72	0	-287563	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	363	-32.00	10.00	12	6.50	-60.00	192.00	2270	20240223	-15.42	947	20240216	102.75	2270	-15.42	20240223	947	102.75	20240216	8950	-78.55	20230320	1374	39.74	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
79	20240318	111155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1819	-168	5	-8.45	1528275457	808075	20.36	1992	2060	1800	2580	1391	1987	1891.02	1.72	0	-204397	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	344	-30.32	9.47	12	4.27	-60.00	192.00	2270	20240223	-19.87	947	20240216	92.08	2270	-19.87	20240223	947	92.08	20240216	8950	-79.68	20230320	1374	32.39	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
80	20240318	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1863	-124	5	-6.24	1098164691	572446	14.42	1992	2060	1851	2580	1391	1987	1918.13	1.72	0	-121245	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	353	-31.05	9.70	12	3.02	-60.00	192.00	2270	20240223	-17.93	947	20240216	96.73	2270	-17.93	20240223	947	96.73	20240216	8950	-79.18	20230320	1374	35.59	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
81	20240318	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1922	-65	5	-3.27	379226665	190966	4.81	1992	2060	1920	2580	1391	1987	1985.82	1.72	0	-35720	2271	2129	1968	1826	1665	2200	1897	19	593	100	1270	1	1	18927000	364	-32.03	10.01	12	1.01	-60.00	192.00	2270	20240223	-15.33	947	20240216	102.96	2270	-15.33	20240223	947	102.96	20240216	8950	-78.53	20230320	1374	39.88	20240221	1.76	N	373200	100	18 억		326438	N	N	0	N	00	N
82	20240315	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1987	66	2	3.44	7927048394	3955216	69.57	1834	2110	1807	2495	1345	1921	2004.23	1.44	0	65826	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	1	1	18927000	376	-33.12	10.35	12	20.90	-60.00	192.00	2270	20240223	-12.47	947	20240216	109.82	2270	-12.47	20240223	947	109.82	20240216	8950	-77.80	20230320	1374	44.61	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
83	20240315	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2030	109	2	5.67	7658936812	3821350	67.21	1834	2110	1807	2495	1345	1921	2004.28	1.44	0	76288	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	5	1	18927000	384	-33.83	10.57	12	20.19	-60.00	192.00	2270	20240223	-10.57	947	20240216	114.36	2270	-10.57	20240223	947	114.36	20240216	8950	-77.32	20230320	1374	47.74	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
84	20240315	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2090	169	2	8.80	6247687683	3131581	55.08	1834	2110	1807	2495	1345	1921	1995.09	1.44	0	97647	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	5	1	18927000	396	-34.83	10.89	12	16.55	-60.00	192.00	2270	20240223	-7.93	947	20240216	120.70	2270	-7.93	20240223	947	120.70	20240216	8950	-76.65	20230320	1374	52.11	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
85	20240315	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2040	119	2	6.19	3995948657	2035979	35.81	1834	2065	1807	2495	1345	1921	1962.69	1.44	0	93855	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	5	1	18927000	386	-34.00	10.62	12	10.76	-60.00	192.00	2270	20240223	-10.13	947	20240216	115.42	2270	-10.13	20240223	947	115.42	20240216	8950	-77.21	20230320	1374	48.47	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
86	20240315	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1942	21	2	1.09	1786827964	936642	16.47	1834	1991	1807	2495	1345	1921	1907.68	1.44	0	7582	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	1	1	18927000	368	-32.37	10.11	12	4.95	-60.00	192.00	2270	20240223	-14.45	947	20240216	105.07	2270	-14.45	20240223	947	105.07	20240216	8950	-78.30	20230320	1374	41.34	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
87	20240315	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1949	28	2	1.46	1550596343	814797	14.33	1834	1991	1807	2495	1345	1921	1903.02	1.44	0	4994	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	1	1	18927000	369	-32.48	10.15	12	4.30	-60.00	192.00	2270	20240223	-14.14	947	20240216	105.81	2270	-14.14	20240223	947	105.81	20240216	8950	-78.22	20230320	1374	41.85	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
88	20240315	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1883	-38	5	-1.98	1148002641	607099	10.68	1834	1991	1807	2495	1345	1921	1890.90	1.44	0	-42284	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	1	1	18927000	356	-31.38	9.81	12	3.21	-60.00	192.00	2270	20240223	-17.05	947	20240216	98.84	2270	-17.05	20240223	947	98.84	20240216	8950	-78.96	20230320	1374	37.05	20240221	1.70	N	373200	100	18 억		272487	N	N	0	N	00	N
89	20240315	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1991	70	2	3.64	641044039	340216	5.98	1834	1991	1807	2495	1345	1921	1884.08	1.44	0	-18872	2197	2059	1860	1722	1523	2128	1791	19	574	100	1220	1	1	18927000	377	-33.18	10.37	12	1.80	-60.00	192.00	2270	20240223	-12.29	947	20240216	110.24	2270	-12.29	20240223	947	110.24	20240216	8950	-77.75	20230320	1374	44.91	20240221	1.70	N	373200	100	18 억		272487	Y	N	0	N	00	N
90	20240314	161126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1921	264	2	15.93	10695160581	5660158	1180.54	1661	1998	1661	2150	1160	1657	1889.53	0.23	0	378880	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	364	-32.02	10.01	12	29.91	-60.00	192.00	2331	20230309	-17.59	947	20240216	102.85	2270	-15.37	20240223	947	102.85	20240216	8950	-78.54	20230320	1374	39.81	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
91	20240314	151132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1932	275	2	16.60	10500371219	5558811	1159.40	1661	1998	1661	2150	1160	1657	1888.96	0.23	0	367232	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	366	-32.20	10.06	12	29.37	-60.00	192.00	2331	20230309	-17.12	947	20240216	104.01	2270	-14.89	20240223	947	104.01	20240216	8950	-78.41	20230320	1374	40.61	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
92	20240314	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1900	243	2	14.67	9622275649	5097054	1063.09	1661	1998	1661	2150	1160	1657	1887.81	0.23	0	314514	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	360	-31.67	9.90	12	26.93	-60.00	192.00	2331	20230309	-18.49	947	20240216	100.63	2270	-16.30	20240223	947	100.63	20240216	8950	-78.77	20230320	1374	38.28	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
93	20240314	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1873	216	2	13.04	8545711583	4538384	946.57	1661	1998	1661	2150	1160	1657	1882.99	0.23	0	199032	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	355	-31.22	9.76	12	23.98	-60.00	192.00	2331	20230309	-19.65	947	20240216	97.78	2270	-17.49	20240223	947	97.78	20240216	8950	-79.07	20230320	1374	36.32	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
94	20240314	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1918	261	2	15.75	6986914432	3721296	776.15	1661	1998	1661	2150	1160	1657	1877.55	0.23	0	176943	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	363	-31.97	9.99	12	19.66	-60.00	192.00	2331	20230309	-17.72	947	20240216	102.53	2270	-15.51	20240223	947	102.53	20240216	8950	-78.57	20230320	1374	39.59	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
95	20240314	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1806	149	2	8.99	2631152959	1473514	307.33	1661	1867	1661	2150	1160	1657	1785.63	0.23	0	291631	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	342	-30.10	9.41	12	7.79	-60.00	192.00	2331	20230309	-22.52	947	20240216	90.71	2270	-20.44	20240223	947	90.71	20240216	8950	-79.82	20230320	1374	31.44	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
96	20240314	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1774	117	2	7.06	1179669427	675063	140.80	1661	1790	1661	2150	1160	1657	1747.50	0.23	0	151474	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	336	-29.57	9.24	12	3.57	-60.00	192.00	2331	20230309	-23.90	947	20240216	87.33	2270	-21.85	20240223	947	87.33	20240216	8950	-80.18	20230320	1374	29.11	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
97	20240314	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1708	51	2	3.08	222384138	129919	27.10	1661	1739	1661	2150	1160	1657	1711.71	0.23	0	13684	1775	1715	1640	1580	1505	1746	1611	19	493	100	1060	1	1	18927000	323	-28.47	8.90	12	0.69	-60.00	192.00	2331	20230309	-26.73	947	20240216	80.36	2270	-24.76	20240223	947	80.36	20240216	8950	-80.92	20230320	1374	24.31	20240221	1.91	N	373200	100	18 억		43525	N	N	0	N	00	N
98	20240313	161116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1657	21	2	1.28	777096664	476261	92.14	1636	1700	1565	2125	1146	1636	1631.60	0.63	0	-76059	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	314	-27.62	8.63	12	2.52	-60.00	192.00	2331	20230309	-28.91	947	20240216	74.97	2270	-27.00	20240223	947	74.97	20240216	8950	-81.49	20230320	1374	20.60	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
99	20240313	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1662	26	2	1.59	723374986	444175	85.93	1636	1700	1565	2125	1146	1636	1628.58	0.63	0	-74796	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	315	-27.70	8.66	12	2.35	-60.00	192.00	2331	20230309	-28.70	947	20240216	75.50	2270	-26.78	20240223	947	75.50	20240216	8950	-81.43	20230320	1374	20.96	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
100	20240313	141119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1600	-36	5	-2.20	402412065	249319	48.23	1636	1662	1581	2125	1146	1636	1614.04	0.63	0	-57835	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	303	-26.67	8.33	12	1.32	-60.00	192.00	2331	20230309	-31.36	947	20240216	68.95	2270	-29.52	20240223	947	68.95	20240216	8950	-82.12	20230320	1374	16.45	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
101	20240313	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1608	-28	5	-1.71	374061581	231527	44.79	1636	1662	1598	2125	1146	1636	1615.63	0.63	0	-48706	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	304	-26.80	8.38	12	1.22	-60.00	192.00	2331	20230309	-31.02	947	20240216	69.80	2270	-29.16	20240223	947	69.80	20240216	8950	-82.03	20230320	1374	17.03	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
102	20240313	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1605	-31	5	-1.89	309410431	191196	36.99	1636	1662	1600	2125	1146	1636	1618.29	0.63	0	-26803	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	304	-26.75	8.36	12	1.01	-60.00	192.00	2331	20230309	-31.15	947	20240216	69.48	2270	-29.30	20240223	947	69.48	20240216	8950	-82.07	20230320	1374	16.81	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
103	20240313	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1609	-27	5	-1.65	282950223	174717	33.80	1636	1662	1600	2125	1146	1636	1619.48	0.63	0	-24050	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	305	-26.82	8.38	12	0.92	-60.00	192.00	2331	20230309	-30.97	947	20240216	69.90	2270	-29.12	20240223	947	69.90	20240216	8950	-82.02	20230320	1374	17.10	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
104	20240313	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1613	-23	5	-1.41	212695324	131141	25.37	1636	1662	1600	2125	1146	1636	1621.88	0.63	0	-26724	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	305	-26.88	8.40	12	0.69	-60.00	192.00	2331	20230309	-30.80	947	20240216	70.33	2270	-28.94	20240223	947	70.33	20240216	8950	-81.98	20230320	1374	17.39	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
105	20240313	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1660	24	2	1.47	60934831	37645	7.28	1636	1662	1600	2125	1146	1636	1618.67	0.63	0	-8244	1806	1721	1655	1570	1504	1763	1612	19	489	100	1040	1	1	18927000	314	-27.67	8.65	12	0.20	-60.00	192.00	2331	20230309	-28.79	947	20240216	75.29	2270	-26.87	20240223	947	75.29	20240216	8950	-81.45	20230320	1374	20.82	20240221	1.77	N	373200	100	18 억		118712	N	N	0	N	00	N
106	20240312	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1636	21	2	1.30	847843196	515432	114.57	1610	1740	1589	2095	1131	1615	1644.92	0.62	0	1054	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	310	-27.27	8.52	12	2.72	-60.00	192.00	2331	20230309	-29.82	947	20240216	72.76	2270	-27.93	20240223	947	72.76	20240216	8950	-81.72	20230320	1374	19.07	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
107	20240312	151104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1656	41	2	2.54	813421260	494590	109.94	1610	1740	1589	2095	1131	1615	1644.64	0.62	0	1436	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	313	-27.60	8.62	12	2.61	-60.00	192.00	2331	20230309	-28.96	947	20240216	74.87	2270	-27.05	20240223	947	74.87	20240216	8950	-81.50	20230320	1374	20.52	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
108	20240312	141055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1615	0	3	0.00	666154608	405095	90.05	1610	1740	1589	2095	1131	1615	1644.44	0.62	0	-11245	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	306	-26.92	8.41	12	2.14	-60.00	192.00	2331	20230309	-30.72	947	20240216	70.54	2270	-28.85	20240223	947	70.54	20240216	8950	-81.96	20230320	1374	17.54	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
109	20240312	131013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1620	5	2	0.31	616774670	374560	83.26	1610	1740	1589	2095	1131	1615	1646.67	0.62	0	-17195	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	307	-27.00	8.44	12	1.98	-60.00	192.00	2331	20230309	-30.50	947	20240216	71.07	2270	-28.63	20240223	947	71.07	20240216	8950	-81.90	20230320	1374	17.90	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
110	20240312	121109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1625	10	2	0.62	566740742	343647	76.39	1610	1740	1589	2095	1131	1615	1649.20	0.62	0	-15999	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	308	-27.08	8.46	12	1.82	-60.00	192.00	2331	20230309	-30.29	947	20240216	71.59	2270	-28.41	20240223	947	71.59	20240216	8950	-81.84	20230320	1374	18.27	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
111	20240312	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1605	-10	5	-0.62	518257401	313602	69.71	1610	1740	1589	2095	1131	1615	1652.60	0.62	0	-30103	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	304	-26.75	8.36	12	1.66	-60.00	192.00	2331	20230309	-31.15	947	20240216	69.48	2270	-29.30	20240223	947	69.48	20240216	8950	-82.07	20230320	1374	16.81	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
112	20240312	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1617	2	2	0.12	457023461	275450	61.23	1610	1740	1589	2095	1131	1615	1659.19	0.62	0	-38122	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	306	-26.95	8.42	12	1.46	-60.00	192.00	2331	20230309	-30.63	947	20240216	70.75	2270	-28.77	20240223	947	70.75	20240216	8950	-81.93	20230320	1374	17.69	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
113	20240312	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1721	106	2	6.56	148933546	89751	19.95	1610	1740	1589	2095	1131	1615	1659.41	0.62	0	13524	1743	1678	1570	1505	1397	1711	1538	19	480	100	1030	1	1	18927000	326	-28.68	8.96	12	0.47	-60.00	192.00	2331	20230309	-26.17	947	20240216	81.73	2270	-24.19	20240223	947	81.73	20240216	8950	-80.77	20230320	1374	25.25	20240221	1.73	N	373200	100	18 억		117657	N	N	0	N	00	N
114	20240311	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1615	124	2	8.32	689177963	447993	146.05	1491	1635	1462	1938	1044	1491	1537.74	0.59	0	7397	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	306	-26.92	8.41	12	2.37	-60.00	192.00	2331	20230309	-30.72	947	20240216	70.54	2270	-28.85	20240223	947	70.54	20240216	8950	-81.96	20230320	1374	17.54	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
115	20240311	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1507	16	2	1.07	435234042	288358	94.01	1491	1547	1462	1938	1044	1491	1509.35	0.59	0	-10498	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	285	-25.12	7.85	12	1.52	-60.00	192.00	2331	20230309	-35.35	947	20240216	59.13	2270	-33.61	20240223	947	59.13	20240216	8950	-83.16	20230320	1374	9.68	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
116	20240311	141057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1486	-5	5	-0.34	397117434	262780	85.67	1491	1547	1462	1938	1044	1491	1511.22	0.59	0	-11182	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	281	-24.77	7.74	12	1.39	-60.00	192.00	2331	20230309	-36.25	947	20240216	56.92	2270	-34.54	20240223	947	56.92	20240216	8950	-83.40	20230320	1374	8.15	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
117	20240311	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1510	19	2	1.27	333253421	219964	71.71	1491	1547	1462	1938	1044	1491	1515.04	0.59	0	5076	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	286	-25.17	7.86	12	1.16	-60.00	192.00	2331	20230309	-35.22	947	20240216	59.45	2270	-33.48	20240223	947	59.45	20240216	8950	-83.13	20230320	1374	9.90	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
118	20240311	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1516	25	2	1.68	298062195	196630	64.10	1491	1547	1462	1938	1044	1491	1515.85	0.59	0	19857	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	287	-25.27	7.90	12	1.04	-60.00	192.00	2331	20230309	-34.96	947	20240216	60.08	2270	-33.22	20240223	947	60.08	20240216	8950	-83.06	20230320	1374	10.33	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
119	20240311	111054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1522	31	2	2.08	248329066	163829	53.41	1491	1547	1462	1938	1044	1491	1515.78	0.59	0	27916	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	288	-25.37	7.93	12	0.87	-60.00	192.00	2331	20230309	-34.71	947	20240216	60.72	2270	-32.95	20240223	947	60.72	20240216	8950	-82.99	20230320	1374	10.77	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
120	20240311	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1532	41	2	2.75	140225899	93295	30.41	1491	1534	1462	1938	1044	1491	1503.04	0.59	0	48531	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	290	-25.53	7.98	12	0.49	-60.00	192.00	2331	20230309	-34.28	947	20240216	61.77	2270	-32.51	20240223	947	61.77	20240216	8950	-82.88	20230320	1374	11.50	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
121	20240311	091050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1473	-18	5	-1.21	12436723	8446	2.75	1491	1491	1462	1938	1044	1491	1472.50	0.59	0	2168	1581	1535	1484	1438	1387	1559	1462	19	447	100	950	1	1	18927000	279	-24.55	7.67	12	0.04	-60.00	192.00	2331	20230309	-36.81	947	20240216	55.54	2270	-35.11	20240223	947	55.54	20240216	8950	-83.54	20230320	1374	7.21	20240221	1.74	N	373200	100	18 억		110943	N	N	0	N	00	N
122	20240308	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1491	16	2	1.08	451558329	304123	99.12	1470	1530	1433	1917	1033	1475	1484.77	0.30	0	54742	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	282	-24.85	7.77	12	1.61	-60.00	192.00	2331	20230309	-36.04	947	20240216	57.44	2270	-34.32	20240223	947	57.44	20240216	9330	-84.02	20230309	1374	8.52	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
123	20240308	151054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1525	50	2	3.39	429651165	289587	94.38	1470	1530	1433	1917	1033	1475	1483.67	0.30	0	55520	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	289	-25.42	7.94	12	1.53	-60.00	192.00	2331	20230309	-34.58	947	20240216	61.03	2270	-32.82	20240223	947	61.03	20240216	9330	-83.65	20230309	1374	10.99	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
124	20240308	141047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1487	12	2	0.81	267746560	182313	59.42	1470	1492	1433	1917	1033	1475	1468.61	0.30	0	40655	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	281	-24.78	7.74	12	0.96	-60.00	192.00	2331	20230309	-36.21	947	20240216	57.02	2270	-34.49	20240223	947	57.02	20240216	9330	-84.06	20230309	1374	8.22	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
125	20240308	131042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1486	11	2	0.75	240495667	163960	53.44	1470	1492	1433	1917	1033	1475	1466.79	0.30	0	33361	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	281	-24.77	7.74	12	0.87	-60.00	192.00	2331	20230309	-36.25	947	20240216	56.92	2270	-34.54	20240223	947	56.92	20240216	9330	-84.07	20230309	1374	8.15	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
126	20240308	121046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1469	-6	5	-0.41	198499274	135628	44.20	1470	1492	1433	1917	1033	1475	1463.56	0.30	0	19059	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	278	-24.48	7.65	12	0.72	-60.00	192.00	2331	20230309	-36.98	947	20240216	55.12	2270	-35.29	20240223	947	55.12	20240216	9330	-84.26	20230309	1374	6.91	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
127	20240308	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1477	2	2	0.14	168377766	115192	37.54	1470	1492	1433	1917	1033	1475	1461.71	0.30	0	26117	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	280	-24.62	7.69	12	0.61	-60.00	192.00	2331	20230309	-36.64	947	20240216	55.97	2270	-34.93	20240223	947	55.97	20240216	9330	-84.17	20230309	1374	7.50	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
128	20240308	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1463	-12	5	-0.81	118483728	81290	26.49	1470	1492	1433	1917	1033	1475	1457.54	0.30	0	13943	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	277	-24.38	7.62	12	0.43	-60.00	192.00	2331	20230309	-37.24	947	20240216	54.49	2270	-35.55	20240223	947	54.49	20240216	9330	-84.32	20230309	1374	6.48	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
129	20240308	091042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1483	8	2	0.54	16472431	11123	3.63	1470	1489	1470	1917	1033	1475	1480.93	0.30	0	3063	1574	1524	1498	1448	1422	1511	1435	19	442	100	940	1	1	18927000	281	-24.72	7.72	12	0.06	-60.00	192.00	2331	20230309	-36.38	947	20240216	56.60	2270	-34.67	20240223	947	56.60	20240216	9330	-84.11	20230309	1374	7.93	20240221	1.80	N	373200	100	18 억		56191	N	N	0	N	00	N
130	20240307	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1475	-57	5	-3.72	458239847	306370	88.44	1546	1548	1472	1991	1073	1532	1495.77	0.13	0	32037	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	279	-24.58	7.68	12	1.62	-60.00	192.00	2331	20230309	-36.72	947	20240216	55.76	2270	-35.02	20240223	947	55.76	20240216	9330	-84.19	20230309	1374	7.35	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
131	20240307	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1479	-53	5	-3.46	439539954	293729	84.79	1546	1548	1472	1991	1073	1532	1496.41	0.13	0	30280	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	280	-24.65	7.70	12	1.55	-60.00	192.00	2331	20230309	-36.55	947	20240216	56.18	2270	-34.85	20240223	947	56.18	20240216	9330	-84.15	20230309	1374	7.64	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
132	20240307	141019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1482	-50	5	-3.26	391197505	261021	75.35	1546	1548	1477	1991	1073	1532	1498.72	0.13	0	33422	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	280	-24.70	7.72	12	1.38	-60.00	192.00	2331	20230309	-36.42	947	20240216	56.49	2270	-34.71	20240223	947	56.49	20240216	9330	-84.12	20230309	1374	7.86	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
133	20240307	131031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1494	-38	5	-2.48	367374245	244935	70.71	1546	1548	1477	1991	1073	1532	1499.88	0.13	0	38163	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	283	-24.90	7.78	12	1.29	-60.00	192.00	2331	20230309	-35.91	947	20240216	57.76	2270	-34.19	20240223	947	57.76	20240216	9330	-83.99	20230309	1374	8.73	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
134	20240307	121037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1495	-37	5	-2.42	328239306	218591	63.10	1546	1548	1477	1991	1073	1532	1501.61	0.13	0	45213	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	283	-24.92	7.79	12	1.15	-60.00	192.00	2331	20230309	-35.86	947	20240216	57.87	2270	-34.14	20240223	947	57.87	20240216	9330	-83.98	20230309	1374	8.81	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
135	20240307	111043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1508	-24	5	-1.57	295062700	196387	56.69	1546	1548	1477	1991	1073	1532	1502.46	0.13	0	53437	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	285	-25.13	7.85	12	1.04	-60.00	192.00	2331	20230309	-35.31	947	20240216	59.24	2270	-33.57	20240223	947	59.24	20240216	9330	-83.84	20230309	1374	9.75	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
136	20240307	101035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1502	-30	5	-1.96	245765196	163558	47.22	1546	1548	1477	1991	1073	1532	1502.62	0.13	0	32256	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	284	-25.03	7.82	12	0.86	-60.00	192.00	2331	20230309	-35.56	947	20240216	58.61	2270	-33.83	20240223	947	58.61	20240216	9330	-83.90	20230309	1374	9.32	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
137	20240307	091036	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1519	-13	5	-0.85	46866115	30504	8.81	1546	1548	1519	1991	1073	1532	1536.39	0.13	0	-6195	1644	1587	1556	1499	1468	1572	1484	19	459	100	980	1	1	18927000	288	-25.32	7.91	12	0.16	-60.00	192.00	2331	20230309	-34.83	947	20240216	60.40	2270	-33.08	20240223	947	60.40	20240216	9330	-83.72	20230309	1374	10.55	20240221	1.73	N	373200	100	18 억		24154	N	N	0	N	00	N
138	20240306	161028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1532	-58	5	-3.65	532333966	342987	57.60	1590	1613	1525	2065	1113	1590	1552.06	0.02	0	20768	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	290	-25.53	7.98	12	1.81	-60.00	192.00	2513	20230228	-39.04	947	20240216	61.77	2270	-32.51	20240223	947	61.77	20240216	9330	-83.58	20230309	1374	11.50	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
139	20240306	151030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1528	-62	5	-3.90	508255176	327284	54.96	1590	1613	1525	2065	1113	1590	1552.95	0.02	0	21562	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	289	-25.47	7.96	12	1.73	-60.00	192.00	2513	20230228	-39.20	947	20240216	61.35	2270	-32.69	20240223	947	61.35	20240216	9330	-83.62	20230309	1374	11.21	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
140	20240306	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1526	-64	5	-4.03	469169107	301721	50.67	1590	1613	1525	2065	1113	1590	1554.98	0.02	0	17433	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	289	-25.43	7.95	12	1.59	-60.00	192.00	2513	20230228	-39.28	947	20240216	61.14	2270	-32.78	20240223	947	61.14	20240216	9330	-83.64	20230309	1374	11.06	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
141	20240306	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1542	-48	5	-3.02	377734005	242060	40.65	1590	1613	1531	2065	1113	1590	1560.50	0.02	0	29559	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	292	-25.70	8.03	12	1.28	-60.00	192.00	2513	20230228	-38.64	947	20240216	62.83	2270	-32.07	20240223	947	62.83	20240216	9330	-83.47	20230309	1374	12.23	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
142	20240306	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1568	-22	5	-1.38	335324082	214660	36.05	1590	1613	1531	2065	1113	1590	1562.12	0.02	0	36278	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	297	-26.13	8.17	12	1.13	-60.00	192.00	2513	20230228	-37.60	947	20240216	65.58	2270	-30.93	20240223	947	65.58	20240216	9330	-83.19	20230309	1374	14.12	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
143	20240306	111033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1553	-37	5	-2.33	273862483	175024	29.39	1590	1613	1531	2065	1113	1590	1564.71	0.02	0	33779	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	294	-25.88	8.09	12	0.92	-60.00	192.00	2513	20230228	-38.20	947	20240216	63.99	2270	-31.59	20240223	947	63.99	20240216	9330	-83.35	20230309	1374	13.03	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
144	20240306	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	0	3	0.00	201040940	128591	21.59	1590	1613	1531	2065	1113	1590	1563.41	0.02	0	36981	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	301	-26.50	8.28	12	0.68	-60.00	192.00	2513	20230228	-36.73	947	20240216	67.90	2270	-29.96	20240223	947	67.90	20240216	9330	-82.96	20230309	1374	15.72	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
145	20240306	091029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1581	-9	5	-0.57	31845430	19944	3.35	1590	1613	1581	2065	1113	1590	1596.74	0.02	0	175	1748	1668	1629	1549	1510	1649	1530	19	475	100	1010	1	1	18927000	299	-26.35	8.23	12	0.11	-60.00	192.00	2513	20230228	-37.09	947	20240216	66.95	2270	-30.35	20240223	947	66.95	20240216	9330	-83.05	20230309	1374	15.07	20240221	1.75	N	373200	100	18 억		4166	N	N	0	N	00	N
146	20240305	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1590	-110	5	-6.47	954725143	583405	116.82	1695	1709	1590	2210	1190	1700	1636.57	0.12	0	-16357	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	301	-26.50	8.28	12	3.08	-60.00	192.00	2513	20230228	-36.73	947	20240216	67.90	2270	-29.96	20240223	947	67.90	20240216	9330	-82.96	20230309	1374	15.72	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
147	20240305	151023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1603	-97	5	-5.71	889171657	542336	108.60	1695	1709	1600	2210	1190	1700	1639.52	0.12	0	-13036	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	303	-26.72	8.35	12	2.87	-60.00	192.00	2513	20230228	-36.21	947	20240216	69.27	2270	-29.38	20240223	947	69.27	20240216	9330	-82.82	20230309	1374	16.67	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
148	20240305	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1616	-84	5	-4.94	772721535	469977	94.11	1695	1709	1616	2210	1190	1700	1644.17	0.12	0	-13052	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	306	-26.93	8.42	12	2.48	-60.00	192.00	2513	20230228	-35.69	947	20240216	70.64	2270	-28.81	20240223	947	70.64	20240216	9330	-82.68	20230309	1374	17.61	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
149	20240305	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1641	-59	5	-3.47	613363767	371956	74.48	1695	1709	1630	2210	1190	1700	1649.02	0.12	0	-9992	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	311	-27.35	8.55	12	1.97	-60.00	192.00	2513	20230228	-34.70	947	20240216	73.28	2270	-27.71	20240223	947	73.28	20240216	9330	-82.41	20230309	1374	19.43	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
150	20240305	121016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1639	-61	5	-3.59	567019523	343650	68.81	1695	1709	1630	2210	1190	1700	1649.99	0.12	0	-9514	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	310	-27.32	8.54	12	1.82	-60.00	192.00	2513	20230228	-34.78	947	20240216	73.07	2270	-27.80	20240223	947	73.07	20240216	9330	-82.43	20230309	1374	19.29	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
151	20240305	111016	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1648	-52	5	-3.06	503291353	304776	61.03	1695	1709	1630	2210	1190	1700	1651.35	0.12	0	2292	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	312	-27.47	8.58	12	1.61	-60.00	192.00	2513	20230228	-34.42	947	20240216	74.02	2270	-27.40	20240223	947	74.02	20240216	9330	-82.34	20230309	1374	19.94	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
152	20240305	101013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1640	-60	5	-3.53	396963850	240020	48.06	1695	1709	1630	2210	1190	1700	1653.88	0.12	0	-9466	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	310	-27.33	8.54	12	1.27	-60.00	192.00	2513	20230228	-34.74	947	20240216	73.18	2270	-27.75	20240223	947	73.18	20240216	9330	-82.42	20230309	1374	19.36	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
153	20240305	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1660	-40	5	-2.35	106760425	63739	12.76	1695	1703	1651	2210	1190	1700	1674.96	0.12	0	6997	1821	1760	1728	1667	1635	1744	1651	19	510	100	1080	1	1	18927000	314	-27.67	8.65	12	0.34	-60.00	192.00	2513	20230228	-33.94	947	20240216	75.29	2270	-26.87	20240223	947	75.29	20240216	9330	-82.21	20230309	1374	20.82	20240221	1.80	N	373200	100	18 억		22043	N	N	0	N	00	N
154	20240304	161012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1700	-21	5	-1.22	855653234	495061	68.60	1721	1789	1696	2235	1205	1721	1728.45	0.27	0	-28716	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	322	-28.33	8.85	12	2.62	-60.00	192.00	2513	20230228	-32.35	947	20240216	79.51	2270	-25.11	20240223	947	79.51	20240216	9330	-81.78	20230309	1374	23.73	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
155	20240304	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1710	-11	5	-0.64	784798509	453435	62.83	1721	1789	1697	2235	1205	1721	1730.79	0.27	0	-25439	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	324	-28.50	8.91	12	2.40	-60.00	192.00	2513	20230228	-31.95	947	20240216	80.57	2270	-24.67	20240223	947	80.57	20240216	9330	-81.67	20230309	1374	24.45	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
156	20240304	140936	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1704	-17	5	-0.99	667514507	384842	53.33	1721	1789	1700	2235	1205	1721	1734.52	0.27	0	-8833	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	323	-28.40	8.88	12	2.03	-60.00	192.00	2513	20230228	-32.19	947	20240216	79.94	2270	-24.93	20240223	947	79.94	20240216	9330	-81.74	20230309	1374	24.02	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
157	20240304	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1716	-5	5	-0.29	583307101	335521	46.49	1721	1789	1703	2235	1205	1721	1738.51	0.27	0	1106	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	325	-28.60	8.94	12	1.77	-60.00	192.00	2513	20230228	-31.72	947	20240216	81.20	2270	-24.41	20240223	947	81.20	20240216	9330	-81.61	20230309	1374	24.89	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
158	20240304	120938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1716	-5	5	-0.29	522462515	300045	41.58	1721	1789	1703	2235	1205	1721	1741.28	0.27	0	-1084	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	325	-28.60	8.94	12	1.59	-60.00	192.00	2513	20230228	-31.72	947	20240216	81.20	2270	-24.41	20240223	947	81.20	20240216	9330	-81.61	20230309	1374	24.89	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
159	20240304	110955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1729	8	2	0.46	444265471	254520	35.27	1721	1789	1703	2235	1205	1721	1745.50	0.27	0	11052	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	327	-28.82	9.01	12	1.34	-60.00	192.00	2513	20230228	-31.20	947	20240216	82.58	2270	-23.83	20240223	947	82.58	20240216	9330	-81.47	20230309	1374	25.84	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
160	20240304	100956	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1743	22	2	1.28	342809271	195863	27.14	1721	1789	1703	2235	1205	1721	1750.25	0.27	0	16412	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	330	-29.05	9.08	12	1.03	-60.00	192.00	2513	20230228	-30.64	947	20240216	84.05	2270	-23.22	20240223	947	84.05	20240216	9330	-81.32	20230309	1374	26.86	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N
161	20240304	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	1739	18	2	1.05	64618584	37656	5.22	1721	1739	1703	2235	1205	1721	1716.02	0.27	0	-11471	1871	1795	1739	1663	1607	1834	1702	19	514	100	1100	1	1	18927000	329	-28.98	9.06	12	0.20	-60.00	192.00	2513	20230228	-30.80	947	20240216	83.63	2270	-23.39	20240223	947	83.63	20240216	9330	-81.36	20230309	1374	26.56	20240221	1.94	N	373200	100	18 억		50759	N	N	0	N	00	N