KissMeData/376180/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	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-70	5	-1.75	442717375	111803	201.31	4000	4040	3920	5200	2800	4000	3959.80	0.61	0	-11883	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	724	16.24	1.99	12	0.61	242.00	1977.00	11360	20230619	-65.40	3900	20240308	0.77	5870	-33.05	20240104	3900	0.77	20240308	11360	-65.40	20230619	3900	0.77	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
3	20240329	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	-75	5	-1.88	424328520	107121	192.88	4000	4040	3920	5200	2800	4000	3961.21	0.61	0	-11680	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	723	16.22	1.99	12	0.58	242.00	1977.00	11360	20230619	-65.45	3900	20240308	0.64	5870	-33.13	20240104	3900	0.64	20240308	11360	-65.45	20230619	3900	0.64	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
4	20240329	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-65	5	-1.62	392366445	98983	178.22	4000	4040	3920	5200	2800	4000	3963.98	0.61	0	-11480	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	725	16.26	1.99	12	0.54	242.00	1977.00	11360	20230619	-65.36	3900	20240308	0.90	5870	-32.96	20240104	3900	0.90	20240308	11360	-65.36	20230619	3900	0.90	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
5	20240329	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	-65	5	-1.62	303113865	76264	137.32	4000	4040	3920	5200	2800	4000	3974.53	0.61	0	-17604	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	725	16.26	1.99	12	0.41	242.00	1977.00	11360	20230619	-65.36	3900	20240308	0.90	5870	-32.96	20240104	3900	0.90	20240308	11360	-65.36	20230619	3900	0.90	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
6	20240329	121156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-55	5	-1.38	254981425	64031	115.29	4000	4040	3940	5200	2800	4000	3982.16	0.61	0	-17794	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	727	16.30	2.00	12	0.35	242.00	1977.00	11360	20230619	-65.27	3900	20240308	1.15	5870	-32.79	20240104	3900	1.15	20240308	11360	-65.27	20230619	3900	1.15	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
7	20240329	111142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-35	5	-0.88	161160220	40305	72.57	4000	4040	3965	5200	2800	4000	3998.52	0.61	0	-1233	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	730	16.38	2.01	12	0.22	242.00	1977.00	11360	20230619	-65.10	3900	20240308	1.67	5870	-32.45	20240104	3900	1.67	20240308	11360	-65.10	20230619	3900	1.67	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
8	20240329	101143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	25	2	0.62	73532125	18353	33.05	4000	4040	4000	5200	2800	4000	4006.55	0.61	0	4817	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	741	16.63	2.04	12	0.10	242.00	1977.00	11360	20230619	-64.57	3900	20240308	3.21	5870	-31.43	20240104	3900	3.21	20240308	11360	-64.57	20230619	3900	3.21	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
9	20240329	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	30	2	0.75	9046200	2259	4.07	4000	4040	4000	5200	2800	4000	4004.52	0.61	0	-374	4176	4087	4041	3952	3906	4065	3930	19	1200	100	2560	5	1	18416858	742	16.65	2.04	12	0.01	242.00	1977.00	11360	20230619	-64.52	3900	20240308	3.33	5870	-31.35	20240104	3900	3.33	20240308	11360	-64.52	20230619	3900	3.33	20240308	5.21	N	376180	100	18 억		111746	N	N	0	N	00	N
10	20240328	161150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-65	5	-1.60	219857860	54371	90.25	4050	4130	3995	5280	2850	4065	4043.66	0.66	0	-10380	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	737	16.53	2.02	12	0.30	242.00	1977.00	11360	20230619	-64.79	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
11	20240328	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-65	5	-1.60	212782505	52603	87.31	4050	4130	3995	5280	2850	4065	4045.06	0.66	0	-9445	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	737	16.53	2.02	12	0.29	242.00	1977.00	11360	20230619	-64.79	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
12	20240328	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-25	5	-0.62	155690770	38362	63.68	4050	4130	4015	5280	2850	4065	4058.46	0.66	0	-7983	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	744	16.69	2.04	12	0.21	242.00	1977.00	11360	20230619	-64.44	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
13	20240328	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	25	2	0.62	89871755	22065	36.62	4050	4130	4045	5280	2850	4065	4073.05	0.66	0	-761	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	753	16.90	2.07	12	0.12	242.00	1977.00	11360	20230619	-64.00	3900	20240308	4.87	5870	-30.32	20240104	3900	4.87	20240308	11360	-64.00	20230619	3900	4.87	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
14	20240328	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	5	2	0.12	81185285	19932	33.08	4050	4130	4045	5280	2850	4065	4073.11	0.66	0	720	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	750	16.82	2.06	12	0.11	242.00	1977.00	11360	20230619	-64.17	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11360	-64.17	20230619	3900	4.36	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
15	20240328	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	20	2	0.49	59626940	14654	24.32	4050	4130	4045	5280	2850	4065	4068.99	0.66	0	1200	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	752	16.88	2.07	12	0.08	242.00	1977.00	11360	20230619	-64.04	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11360	-64.04	20230619	3900	4.74	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
16	20240328	101154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	25	2	0.62	36823045	9047	15.02	4050	4130	4050	5280	2850	4065	4070.19	0.66	0	1771	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	753	16.90	2.07	12	0.05	242.00	1977.00	11360	20230619	-64.00	3900	20240308	4.87	5870	-30.32	20240104	3900	4.87	20240308	11360	-64.00	20230619	3900	4.87	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
17	20240328	091201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	20	2	0.49	15699210	3862	6.41	4050	4130	4050	5280	2850	4065	4065.05	0.66	0	1339	4185	4125	4095	4035	4005	4110	4020	19	1215	100	2600	5	1	18416858	752	16.88	2.07	12	0.02	242.00	1977.00	11360	20230619	-64.04	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11360	-64.04	20230619	3900	4.74	20240308	5.19	N	376180	100	18 억		122411	N	N	0	N	00	N
18	20240327	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-40	5	-0.97	240372405	58613	114.98	4140	4155	4065	5330	2875	4105	4101.08	0.69	0	-4130	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	749	16.80	2.06	12	0.32	242.00	1977.00	11360	20230619	-64.22	3900	20240308	4.23	5870	-30.75	20240104	3900	4.23	20240308	11360	-64.22	20230619	3900	4.23	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
19	20240327	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-30	5	-0.73	204689360	49841	97.77	4140	4155	4070	5330	2875	4105	4106.85	0.69	0	-4622	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	750	16.84	2.06	12	0.27	242.00	1977.00	11360	20230619	-64.13	3900	20240308	4.49	5870	-30.58	20240104	3900	4.49	20240308	11360	-64.13	20230619	3900	4.49	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
20	20240327	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	-5	5	-0.12	156307855	37982	74.51	4140	4155	4075	5330	2875	4105	4115.31	0.69	0	-3742	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	755	16.94	2.07	12	0.21	242.00	1977.00	11360	20230619	-63.91	3900	20240308	5.13	5870	-30.15	20240104	3900	5.13	20240308	11360	-63.91	20230619	3900	5.13	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
21	20240327	131154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	25	2	0.61	133883960	32514	63.78	4140	4155	4075	5330	2875	4105	4117.73	0.69	0	-3768	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	761	17.07	2.09	12	0.18	242.00	1977.00	11360	20230619	-63.64	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11360	-63.64	20230619	3900	5.90	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
22	20240327	121155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	-5	5	-0.12	116893845	28390	55.69	4140	4155	4075	5330	2875	4105	4117.43	0.69	0	-4338	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	755	16.94	2.07	12	0.15	242.00	1977.00	11360	20230619	-63.91	3900	20240308	5.13	5870	-30.15	20240104	3900	5.13	20240308	11360	-63.91	20230619	3900	5.13	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
23	20240327	111154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	25	2	0.61	85460425	20740	40.69	4140	4155	4075	5330	2875	4105	4120.56	0.69	0	-3519	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	761	17.07	2.09	12	0.11	242.00	1977.00	11360	20230619	-63.64	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11360	-63.64	20230619	3900	5.90	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
24	20240327	101150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	25	2	0.61	36046475	8787	17.24	4140	4140	4075	5330	2875	4105	4102.25	0.69	0	-1457	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	761	17.07	2.09	12	0.05	242.00	1977.00	11360	20230619	-63.64	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11360	-63.64	20230619	3900	5.90	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
25	20240327	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	30	2	0.73	2868285	697	1.37	4140	4140	4090	5330	2875	4105	4115.19	0.69	0	-30	4215	4160	4120	4065	4025	4187	4092	19	1225	100	2620	5	1	18416858	762	17.09	2.09	12	0.00	242.00	1977.00	11360	20230619	-63.60	3900	20240308	6.03	5870	-29.56	20240104	3900	6.03	20240308	11360	-63.60	20230619	3900	6.03	20240308	5.21	N	376180	100	18 억		126519	N	N	0	N	00	N
26	20240326	161048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	0	3	0.00	209191640	50767	94.12	4080	4175	4080	5330	2875	4105	4120.64	0.66	0	4409	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	756	16.96	2.08	12	0.28	242.00	1977.00	11360	20230619	-63.86	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11360	-63.86	20230619	3900	5.26	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
27	20240326	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	0	3	0.00	207664930	50395	93.43	4080	4175	4080	5330	2875	4105	4120.74	0.66	0	4307	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	756	16.96	2.08	12	0.27	242.00	1977.00	11360	20230619	-63.86	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11360	-63.86	20230619	3900	5.26	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
28	20240326	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	5	2	0.12	182271025	44204	81.95	4080	4175	4080	5330	2875	4105	4123.41	0.66	0	3701	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	757	16.98	2.08	12	0.24	242.00	1977.00	11360	20230619	-63.82	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11360	-63.82	20230619	3900	5.38	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
29	20240326	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	40	2	0.97	134725605	32600	60.44	4080	4175	4080	5330	2875	4105	4132.69	0.66	0	46	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	763	17.13	2.10	12	0.18	242.00	1977.00	11360	20230619	-63.51	3900	20240308	6.28	5870	-29.39	20240104	3900	6.28	20240308	11360	-63.51	20230619	3900	6.28	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
30	20240326	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	45	2	1.10	99470310	24034	44.56	4080	4175	4080	5330	2875	4105	4138.73	0.66	0	1677	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	764	17.15	2.10	12	0.13	242.00	1977.00	11360	20230619	-63.47	3900	20240308	6.41	5870	-29.30	20240104	3900	6.41	20240308	11360	-63.47	20230619	3900	6.41	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
31	20240326	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	45	2	1.10	97069920	23454	43.48	4080	4175	4080	5330	2875	4105	4138.74	0.66	0	1666	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	764	17.15	2.10	12	0.13	242.00	1977.00	11360	20230619	-63.47	3900	20240308	6.41	5870	-29.30	20240104	3900	6.41	20240308	11360	-63.47	20230619	3900	6.41	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
32	20240326	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	25	2	0.61	57423900	13875	25.72	4080	4175	4080	5330	2875	4105	4138.66	0.66	0	2023	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	761	17.07	2.09	12	0.08	242.00	1977.00	11360	20230619	-63.64	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11360	-63.64	20230619	3900	5.90	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
33	20240326	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	70	2	1.71	15909050	3867	7.17	4080	4175	4080	5330	2875	4105	4114.05	0.66	0	1703	4248	4176	4118	4046	3988	4147	4017	19	1225	100	2620	5	1	18416858	769	17.25	2.11	12	0.02	242.00	1977.00	11360	20230619	-63.25	3900	20240308	7.05	5870	-28.88	20240104	3900	7.05	20240308	11360	-63.25	20230619	3900	7.05	20240308	5.21	N	376180	100	18 억		122105	N	N	0	N	00	N
34	20240325	161220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-70	5	-1.68	222144155	53930	45.02	4180	4190	4060	5420	2925	4175	4119.15	0.69	0	-5048	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	756	23.46	2.36	12	0.29	175.00	1739.00	11360	20230619	-63.86	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11360	-63.86	20230619	3900	5.26	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
35	20240325	151224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	-40	5	-0.96	197518580	47946	40.02	4180	4190	4060	5420	2925	4175	4119.60	0.69	0	-6089	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	762	23.63	2.38	12	0.26	175.00	1739.00	11360	20230619	-63.60	3900	20240308	6.03	5870	-29.56	20240104	3900	6.03	20240308	11360	-63.60	20230619	3900	6.03	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
36	20240325	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-15	5	-0.36	183990380	44676	37.29	4180	4190	4060	5420	2925	4175	4118.33	0.69	0	-5866	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	766	23.77	2.39	12	0.24	175.00	1739.00	11360	20230619	-63.38	3900	20240308	6.67	5870	-29.13	20240104	3900	6.67	20240308	11360	-63.38	20230619	3900	6.67	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
37	20240325	131220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-55	5	-1.32	153226470	37262	31.10	4180	4190	4060	5420	2925	4175	4112.14	0.69	0	-4972	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	759	23.54	2.37	12	0.20	175.00	1739.00	11360	20230619	-63.73	3900	20240308	5.64	5870	-29.81	20240104	3900	5.64	20240308	11360	-63.73	20230619	3900	5.64	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
38	20240325	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	-60	5	-1.44	138841150	33769	28.19	4180	4190	4060	5420	2925	4175	4111.50	0.69	0	-5571	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	758	23.51	2.37	12	0.18	175.00	1739.00	11360	20230619	-63.78	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11360	-63.78	20230619	3900	5.51	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
39	20240325	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-70	5	-1.68	124692165	30322	25.31	4180	4190	4060	5420	2925	4175	4112.27	0.69	0	-6040	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	756	23.46	2.36	12	0.16	175.00	1739.00	11360	20230619	-63.86	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11360	-63.86	20230619	3900	5.26	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
40	20240325	101222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	-60	5	-1.44	116364850	28294	23.62	4180	4190	4060	5420	2925	4175	4112.70	0.69	0	-5674	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	758	23.51	2.37	12	0.15	175.00	1739.00	11360	20230619	-63.78	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11360	-63.78	20230619	3900	5.51	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
41	20240325	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	-105	5	-2.51	59191475	14309	11.94	4180	4190	4060	5420	2925	4175	4136.66	0.69	0	-7638	4331	4252	4166	4087	4001	4292	4127	19	1245	100	2670	5	1	18416858	750	23.26	2.34	12	0.08	175.00	1739.00	11360	20230619	-64.17	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11360	-64.17	20230619	3900	4.36	20240308	5.47	N	376180	100	18 억		127153	N	N	0	N	00	N
42	20240322	161224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	90	2	2.20	496230995	118916	51.92	4085	4245	4080	5310	2860	4085	4172.95	0.68	0	1855	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	769	23.86	2.40	12	0.65	175.00	1739.00	11360	20230619	-63.25	3900	20240308	7.05	5870	-28.88	20240104	3900	7.05	20240308	11360	-63.25	20230619	3900	7.05	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
43	20240322	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	75	2	1.84	483416485	115841	50.58	4085	4245	4080	5310	2860	4085	4173.10	0.68	0	678	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	766	23.77	2.39	12	0.63	175.00	1739.00	11360	20230619	-63.38	3900	20240308	6.67	5870	-29.13	20240104	3900	6.67	20240308	11360	-63.38	20230619	3900	6.67	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
44	20240322	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	125	2	3.06	439033025	105224	45.94	4085	4245	4080	5310	2860	4085	4172.37	0.68	0	1170	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	775	24.06	2.42	12	0.57	175.00	1739.00	11360	20230619	-62.94	3900	20240308	7.95	5870	-28.28	20240104	3900	7.95	20240308	11360	-62.94	20230619	3900	7.95	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
45	20240322	131219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	105	2	2.57	352502845	84674	36.97	4085	4210	4080	5310	2860	4085	4163.06	0.68	0	3843	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	772	23.94	2.41	12	0.46	175.00	1739.00	11360	20230619	-63.12	3900	20240308	7.44	5870	-28.62	20240104	3900	7.44	20240308	11360	-63.12	20230619	3900	7.44	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
46	20240322	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	90	2	2.20	251362320	60535	26.43	4085	4205	4080	5310	2860	4085	4152.35	0.68	0	4245	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	769	23.86	2.40	12	0.33	175.00	1739.00	11360	20230619	-63.25	3900	20240308	7.05	5870	-28.88	20240104	3900	7.05	20240308	11360	-63.25	20230619	3900	7.05	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
47	20240322	111223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	85	2	2.08	224289495	54032	23.59	4085	4205	4080	5310	2860	4085	4151.05	0.68	0	4015	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	768	23.83	2.40	12	0.29	175.00	1739.00	11360	20230619	-63.29	3900	20240308	6.92	5870	-28.96	20240104	3900	6.92	20240308	11360	-63.29	20230619	3900	6.92	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
48	20240322	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	115	2	2.82	179072705	43199	18.86	4085	4205	4080	5310	2860	4085	4145.30	0.68	0	1226	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	774	24.00	2.42	12	0.23	175.00	1739.00	11360	20230619	-63.03	3900	20240308	7.69	5870	-28.45	20240104	3900	7.69	20240308	11360	-63.03	20230619	3900	7.69	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
49	20240322	091215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	15	2	0.37	31377895	7662	3.35	4085	4115	4080	5310	2860	4085	4095.26	0.68	0	1156	4428	4256	4128	3956	3828	4342	4042	19	1225	100	2610	5	1	18416858	755	23.43	2.36	12	0.04	175.00	1739.00	11360	20230619	-63.91	3900	20240308	5.13	5870	-30.15	20240104	3900	5.13	20240308	11360	-63.91	20230619	3900	5.13	20240308	5.52	N	376180	100	18 억		124944	N	N	0	N	00	N
50	20240321	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	75	2	1.87	944087460	228609	147.26	4020	4300	4000	5210	2810	4010	4129.90	0.54	0	24456	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	752	23.34	2.35	12	1.24	175.00	1739.00	11360	20230619	-64.04	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11360	-64.04	20230619	3900	4.74	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
51	20240321	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	105	2	2.62	923404085	223550	144.00	4020	4300	4000	5210	2810	4010	4130.64	0.54	0	22938	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	758	23.51	2.37	12	1.21	175.00	1739.00	11360	20230619	-63.78	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11360	-63.78	20230619	3900	5.51	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
52	20240321	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	100	2	2.49	876305325	212075	136.61	4020	4300	4000	5210	2810	4010	4132.05	0.54	0	21816	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	757	23.49	2.36	12	1.15	175.00	1739.00	11360	20230619	-63.82	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11360	-63.82	20230619	3900	5.38	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
53	20240321	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4145	135	2	3.37	852405795	206277	132.88	4020	4300	4000	5210	2810	4010	4132.34	0.54	0	21804	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	763	23.69	2.38	12	1.12	175.00	1739.00	11360	20230619	-63.51	3900	20240308	6.28	5870	-29.39	20240104	3900	6.28	20240308	11360	-63.51	20230619	3900	6.28	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
54	20240321	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	110	2	2.74	818495415	198079	127.60	4020	4300	4000	5210	2810	4010	4132.17	0.54	0	20579	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	759	23.54	2.37	12	1.08	175.00	1739.00	11360	20230619	-63.73	3900	20240308	5.64	5870	-29.81	20240104	3900	5.64	20240308	11360	-63.73	20230619	3900	5.64	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
55	20240321	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	115	2	2.87	806240200	195109	125.68	4020	4300	4000	5210	2810	4010	4132.26	0.54	0	21202	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	760	23.57	2.37	12	1.06	175.00	1739.00	11360	20230619	-63.69	3900	20240308	5.77	5870	-29.73	20240104	3900	5.77	20240308	11360	-63.69	20230619	3900	5.77	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
56	20240321	101216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	10	2	0.25	110010785	27294	17.58	4020	4070	4000	5210	2810	4010	4030.58	0.54	0	4770	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	740	22.97	2.31	12	0.15	175.00	1739.00	11360	20230619	-64.61	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
57	20240321	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	40	2	1.00	18954535	4685	3.02	4020	4070	4020	5210	2810	4010	4045.79	0.54	0	1690	4213	4111	4013	3911	3813	4162	3962	19	1200	100	2560	5	1	18416858	746	23.14	2.33	12	0.03	175.00	1739.00	11360	20230619	-64.35	3900	20240308	3.85	5870	-31.01	20240104	3900	3.85	20240308	11360	-64.35	20230619	3900	3.85	20240308	5.64	N	376180	100	18 억		100153	N	N	0	N	00	N
58	20240320	161201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	55	2	1.39	617764610	154501	142.55	3915	4115	3915	5140	2770	3955	3998.17	0.41	0	23815	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	739	22.91	2.31	12	0.84	175.00	1739.00	11360	20230619	-64.70	3900	20240308	2.82	5870	-31.69	20240104	3900	2.82	20240308	11360	-64.70	20230619	3900	2.82	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
59	20240320	151206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	55	2	1.39	566523415	141715	130.75	3915	4115	3915	5140	2770	3955	3997.62	0.41	0	20875	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	739	22.91	2.31	12	0.77	175.00	1739.00	11360	20230619	-64.70	3900	20240308	2.82	5870	-31.69	20240104	3900	2.82	20240308	11360	-64.70	20230619	3900	2.82	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
60	20240320	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	65	2	1.64	513224075	128396	118.46	3915	4115	3915	5140	2770	3955	3997.20	0.41	0	18284	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	740	22.97	2.31	12	0.70	175.00	1739.00	11360	20230619	-64.61	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
61	20240320	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	40	2	1.01	391325730	97933	90.36	3915	4115	3915	5140	2770	3955	3995.85	0.41	0	-1073	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	736	22.83	2.30	12	0.53	175.00	1739.00	11360	20230619	-64.83	3900	20240308	2.44	5870	-31.94	20240104	3900	2.44	20240308	11360	-64.83	20230619	3900	2.44	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
62	20240320	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-25	5	-0.63	324444245	81065	74.79	3915	4115	3915	5140	2770	3955	4002.27	0.41	0	534	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	724	22.46	2.26	12	0.44	175.00	1739.00	11360	20230619	-65.40	3900	20240308	0.77	5870	-33.05	20240104	3900	0.77	20240308	11360	-65.40	20230619	3900	0.77	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
63	20240320	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	25	2	0.63	251268785	62596	57.75	3915	4115	3915	5140	2770	3955	4014.13	0.41	0	10532	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	733	22.74	2.29	12	0.34	175.00	1739.00	11360	20230619	-64.96	3900	20240308	2.05	5870	-32.20	20240104	3900	2.05	20240308	11360	-64.96	20230619	3900	2.05	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
64	20240320	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	130	2	3.29	212543835	52966	48.87	3915	4115	3915	5140	2770	3955	4012.84	0.41	0	11586	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	752	23.34	2.35	12	0.29	175.00	1739.00	11360	20230619	-64.04	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11360	-64.04	20230619	3900	4.74	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
65	20240320	091205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-5	5	-0.13	27019290	6850	6.32	3915	3965	3915	5140	2770	3955	3944.42	0.41	0	2212	4225	4090	4010	3875	3795	4050	3835	19	1185	100	2530	5	1	18416858	727	22.57	2.27	12	0.04	175.00	1739.00	11360	20230619	-65.23	3900	20240308	1.28	5870	-32.71	20240104	3900	1.28	20240308	11360	-65.23	20230619	3900	1.28	20240308	5.70	N	376180	100	18 억		76334	N	N	0	N	00	N
66	20240319	161151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3955	-95	5	-2.35	423580150	106171	42.53	4010	4145	3930	5260	2835	4050	3989.75	0.47	0	-9271	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	728	22.60	2.27	12	0.58	175.00	1739.00	11360	20230619	-65.18	3900	20240308	1.41	5870	-32.62	20240104	3900	1.41	20240308	11360	-65.18	20230619	3900	1.41	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
67	20240319	151204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-100	5	-2.47	417853165	104721	41.95	4010	4145	3930	5260	2835	4050	3990.16	0.47	0	-9225	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	727	22.57	2.27	12	0.57	175.00	1739.00	11360	20230619	-65.23	3900	20240308	1.28	5870	-32.71	20240104	3900	1.28	20240308	11360	-65.23	20230619	3900	1.28	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
68	20240319	141202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3955	-95	5	-2.35	343807675	85940	34.42	4010	4145	3940	5260	2835	4050	4000.55	0.47	0	-9979	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	728	22.60	2.27	12	0.47	175.00	1739.00	11360	20230619	-65.18	3900	20240308	1.41	5870	-32.62	20240104	3900	1.41	20240308	11360	-65.18	20230619	3900	1.41	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
69	20240319	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3955	-95	5	-2.35	283410510	70660	28.30	4010	4145	3940	5260	2835	4050	4010.90	0.47	0	-7926	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	728	22.60	2.27	12	0.38	175.00	1739.00	11360	20230619	-65.18	3900	20240308	1.41	5870	-32.62	20240104	3900	1.41	20240308	11360	-65.18	20230619	3900	1.41	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
70	20240319	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	-75	5	-1.85	212523460	52742	21.13	4010	4145	3970	5260	2835	4050	4029.49	0.47	0	-5429	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	732	22.71	2.29	12	0.29	175.00	1739.00	11360	20230619	-65.01	3900	20240308	1.92	5870	-32.28	20240104	3900	1.92	20240308	11360	-65.01	20230619	3900	1.92	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
71	20240319	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-30	5	-0.74	125634330	31005	12.42	4010	4145	4010	5260	2835	4050	4052.07	0.47	0	672	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	740	22.97	2.31	12	0.17	175.00	1739.00	11360	20230619	-64.61	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
72	20240319	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	10	2	0.25	87031685	21448	8.59	4010	4145	4010	5260	2835	4050	4057.80	0.47	0	5022	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	748	23.20	2.33	12	0.12	175.00	1739.00	11360	20230619	-64.26	3900	20240308	4.10	5870	-30.83	20240104	3900	4.10	20240308	11360	-64.26	20230619	3900	4.10	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
73	20240319	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	40	2	0.99	50352175	12442	4.98	4010	4145	4010	5260	2835	4050	4046.95	0.47	0	3981	4366	4207	4096	3937	3826	4287	4017	19	1210	100	2590	5	1	18416858	753	23.37	2.35	12	0.07	175.00	1739.00	11360	20230619	-64.00	3900	20240308	4.87	5870	-30.32	20240104	3900	4.87	20240308	11360	-64.00	20230619	3900	4.87	20240308	5.74	N	376180	100	18 억		87430	N	N	0	N	00	N
74	20240318	161153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	50	2	1.25	1024840025	249167	326.37	3985	4255	3985	5200	2800	4000	4113.56	0.40	0	16506	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	746	23.14	2.33	12	1.35	175.00	1739.00	11430	20230313	-64.57	3900	20240308	3.85	5870	-31.01	20240104	3900	3.85	20240308	11360	-64.35	20230619	3900	3.85	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
75	20240318	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	75	2	1.88	992880190	241292	316.06	3985	4255	3985	5200	2800	4000	4114.85	0.40	0	15069	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	750	23.29	2.34	12	1.31	175.00	1739.00	11430	20230313	-64.35	3900	20240308	4.49	5870	-30.58	20240104	3900	4.49	20240308	11360	-64.13	20230619	3900	4.49	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
76	20240318	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	95	2	2.38	854868710	207326	271.57	3985	4255	3985	5200	2800	4000	4123.31	0.40	0	3687	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	754	23.40	2.35	12	1.13	175.00	1739.00	11430	20230313	-64.17	3900	20240308	5.00	5870	-30.24	20240104	3900	5.00	20240308	11360	-63.95	20230619	3900	5.00	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
77	20240318	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	140	2	3.50	810674880	196576	257.49	3985	4255	3985	5200	2800	4000	4123.98	0.40	0	2133	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	762	23.66	2.38	12	1.07	175.00	1739.00	11430	20230313	-63.78	3900	20240308	6.15	5870	-29.47	20240104	3900	6.15	20240308	11360	-63.56	20230619	3900	6.15	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
78	20240318	121147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	125	2	3.12	780251220	189225	247.86	3985	4255	3985	5200	2800	4000	4123.40	0.40	0	3817	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	760	23.57	2.37	12	1.03	175.00	1739.00	11430	20230313	-63.91	3900	20240308	5.77	5870	-29.73	20240104	3900	5.77	20240308	11360	-63.69	20230619	3900	5.77	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
79	20240318	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	35	2	0.88	263665735	65067	85.23	3985	4100	3985	5200	2800	4000	4052.22	0.40	0	25553	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	743	23.06	2.32	12	0.35	175.00	1739.00	11430	20230313	-64.70	3900	20240308	3.46	5870	-31.26	20240104	3900	3.46	20240308	11360	-64.48	20230619	3900	3.46	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
80	20240318	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	80	2	2.00	209659650	51705	67.73	3985	4100	3985	5200	2800	4000	4054.92	0.40	0	22094	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	751	23.31	2.35	12	0.28	175.00	1739.00	11430	20230313	-64.30	3900	20240308	4.62	5870	-30.49	20240104	3900	4.62	20240308	11360	-64.08	20230619	3900	4.62	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
81	20240318	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	80	2	2.00	47229365	11633	15.24	3985	4090	3985	5200	2800	4000	4059.95	0.40	0	4249	4080	4040	4010	3970	3940	4025	3955	19	1200	100	2560	5	1	18416858	751	23.31	2.35	12	0.06	175.00	1739.00	11430	20230313	-64.30	3900	20240308	4.62	5870	-30.49	20240104	3900	4.62	20240308	11360	-64.08	20230619	3900	4.62	20240308	5.78	N	376180	100	18 억		74333	N	N	0	N	00	N
82	20240315	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-25	5	-0.62	297398955	74190	83.76	4020	4050	3980	5230	2820	4025	4008.62	0.39	0	3291	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	737	22.86	2.30	12	0.40	175.00	1739.00	11430	20230313	-65.00	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
83	20240315	151102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	15	2	0.37	281999805	70350	79.42	4020	4050	3980	5230	2820	4025	4008.53	0.39	0	3036	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	744	23.09	2.32	12	0.38	175.00	1739.00	11430	20230313	-64.65	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
84	20240315	141038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-20	5	-0.50	201445590	50248	56.73	4020	4050	3980	5230	2820	4025	4009.03	0.39	0	-1285	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	738	22.89	2.30	12	0.27	175.00	1739.00	11430	20230313	-64.96	3900	20240308	2.69	5870	-31.77	20240104	3900	2.69	20240308	11360	-64.74	20230619	3900	2.69	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
85	20240315	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	10	2	0.25	179635980	44807	50.59	4020	4050	3980	5230	2820	4025	4009.11	0.39	0	-1846	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	743	23.06	2.32	12	0.24	175.00	1739.00	11430	20230313	-64.70	3900	20240308	3.46	5870	-31.26	20240104	3900	3.46	20240308	11360	-64.48	20230619	3900	3.46	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
86	20240315	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	25	2	0.62	146884170	36643	41.37	4020	4050	3980	5230	2820	4025	4008.52	0.39	0	-2397	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	746	23.14	2.33	12	0.20	175.00	1739.00	11430	20230313	-64.57	3900	20240308	3.85	5870	-31.01	20240104	3900	3.85	20240308	11360	-64.35	20230619	3900	3.85	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
87	20240315	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	15	2	0.37	125228650	31282	35.32	4020	4050	3980	5230	2820	4025	4003.22	0.39	0	-4223	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	744	23.09	2.32	12	0.17	175.00	1739.00	11430	20230313	-64.65	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
88	20240315	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-5	5	-0.12	112087530	28019	31.63	4020	4050	3980	5230	2820	4025	4000.41	0.39	0	-5600	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	740	22.97	2.31	12	0.15	175.00	1739.00	11430	20230313	-64.83	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
89	20240315	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	-25	5	-0.62	21730725	5410	6.11	4020	4050	3995	5230	2820	4025	4016.77	0.39	0	-192	4175	4100	4055	3980	3935	4077	3957	19	1205	100	2570	5	1	18416858	737	22.86	2.30	12	0.03	175.00	1739.00	11430	20230313	-65.00	3900	20240308	2.56	5870	-31.86	20240104	3900	2.56	20240308	11360	-64.79	20230619	3900	2.56	20240308	5.80	N	376180	100	18 억		71042	N	N	0	N	00	N
90	20240314	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-75	5	-1.83	353059645	87381	94.98	4095	4130	4010	5330	2870	4100	4040.47	0.33	0	10253	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	741	23.00	2.31	12	0.47	175.00	1739.00	11720	20230309	-65.66	3900	20240308	3.21	5870	-31.43	20240104	3900	3.21	20240308	11360	-64.57	20230619	3900	3.21	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
91	20240314	151133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-70	5	-1.71	339915155	84115	91.43	4095	4130	4010	5330	2870	4100	4041.08	0.33	0	8801	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	742	23.03	2.32	12	0.46	175.00	1739.00	11720	20230309	-65.61	3900	20240308	3.33	5870	-31.35	20240104	3900	3.33	20240308	11360	-64.52	20230619	3900	3.33	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
92	20240314	141132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-60	5	-1.46	291550345	72106	78.37	4095	4130	4010	5330	2870	4100	4043.36	0.33	0	6780	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	744	23.09	2.32	12	0.39	175.00	1739.00	11720	20230309	-65.53	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
93	20240314	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-80	5	-1.95	263286740	65080	70.74	4095	4130	4010	5330	2870	4100	4045.59	0.33	0	3502	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	740	22.97	2.31	12	0.35	175.00	1739.00	11720	20230309	-65.70	3900	20240308	3.08	5870	-31.52	20240104	3900	3.08	20240308	11360	-64.61	20230619	3900	3.08	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
94	20240314	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-65	5	-1.59	214193870	52868	57.46	4095	4130	4025	5330	2870	4100	4051.48	0.33	0	6043	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	743	23.06	2.32	12	0.29	175.00	1739.00	11720	20230309	-65.57	3900	20240308	3.46	5870	-31.26	20240104	3900	3.46	20240308	11360	-64.48	20230619	3900	3.46	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
95	20240314	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-55	5	-1.34	178109160	43938	47.76	4095	4130	4025	5330	2870	4100	4053.65	0.33	0	4087	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	745	23.11	2.33	12	0.24	175.00	1739.00	11720	20230309	-65.49	3900	20240308	3.72	5870	-31.09	20240104	3900	3.72	20240308	11360	-64.39	20230619	3900	3.72	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
96	20240314	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-60	5	-1.46	83148215	20413	22.19	4095	4130	4040	5330	2870	4100	4073.30	0.33	0	1047	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	744	23.09	2.32	12	0.11	175.00	1739.00	11720	20230309	-65.53	3900	20240308	3.59	5870	-31.18	20240104	3900	3.59	20240308	11360	-64.44	20230619	3900	3.59	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
97	20240314	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	10	2	0.24	12612795	3071	3.34	4095	4130	4075	5330	2870	4100	4107.06	0.33	0	268	4233	4166	4098	4031	3963	4200	4065	19	1230	100	2620	5	1	18416858	757	23.49	2.36	12	0.02	175.00	1739.00	11720	20230309	-64.93	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11360	-63.82	20230619	3900	5.38	20240308	5.82	N	376180	100	18 억		60789	N	N	0	N	00	N
98	20240313	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	15	2	0.37	374464975	91269	197.11	4090	4165	4030	5310	2860	4085	4102.90	0.36	0	-5500	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	755	23.43	2.36	12	0.50	175.00	1739.00	11720	20230309	-65.02	3900	20240308	5.13	5870	-30.15	20240104	3900	5.13	20240308	11430	-64.13	20230313	3900	5.13	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
99	20240313	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	30	2	0.73	365347050	89046	192.31	4090	4165	4030	5310	2860	4085	4102.90	0.36	0	-5526	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	758	23.51	2.37	12	0.48	175.00	1739.00	11720	20230309	-64.89	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11430	-64.00	20230313	3900	5.51	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
100	20240313	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4070	-15	5	-0.37	329731415	80348	173.53	4090	4165	4030	5310	2860	4085	4103.79	0.36	0	-7474	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	750	23.26	2.34	12	0.44	175.00	1739.00	11720	20230309	-65.27	3900	20240308	4.36	5870	-30.66	20240104	3900	4.36	20240308	11430	-64.39	20230313	3900	4.36	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
101	20240313	131130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	25	2	0.61	214549500	52009	112.32	4090	4165	4085	5310	2860	4085	4125.24	0.36	0	-2469	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	757	23.49	2.36	12	0.28	175.00	1739.00	11720	20230309	-64.93	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11430	-64.04	20230313	3900	5.38	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
102	20240313	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4110	25	2	0.61	189035995	45806	98.93	4090	4165	4085	5310	2860	4085	4126.88	0.36	0	-3709	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	757	23.49	2.36	12	0.25	175.00	1739.00	11720	20230309	-64.93	3900	20240308	5.38	5870	-29.98	20240104	3900	5.38	20240308	11430	-64.04	20230313	3900	5.38	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
103	20240313	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	55	2	1.35	174112195	42187	91.11	4090	4165	4085	5310	2860	4085	4127.15	0.36	0	-2039	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	762	23.66	2.38	12	0.23	175.00	1739.00	11720	20230309	-64.68	3900	20240308	6.15	5870	-29.47	20240104	3900	6.15	20240308	11430	-63.78	20230313	3900	6.15	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
104	20240313	101117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	35	2	0.86	106329025	25730	55.57	4090	4165	4085	5310	2860	4085	4132.49	0.36	0	-5724	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	759	23.54	2.37	12	0.14	175.00	1739.00	11720	20230309	-64.85	3900	20240308	5.64	5870	-29.81	20240104	3900	5.64	20240308	11430	-63.95	20230313	3900	5.64	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
105	20240313	091127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	45	2	1.10	17183270	4172	9.01	4090	4150	4085	5310	2860	4085	4118.71	0.36	0	-1932	4155	4120	4095	4060	4035	4115	4055	19	1225	100	2610	5	1	18416858	761	23.60	2.37	12	0.02	175.00	1739.00	11720	20230309	-64.76	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11430	-63.87	20230313	3900	5.90	20240308	5.87	N	376180	100	18 억		66289	N	N	0	N	00	N
106	20240312	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-20	5	-0.49	187474595	45848	19.34	4085	4130	4070	5330	2875	4105	4089.05	0.33	0	5836	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	752	23.34	2.35	12	0.25	175.00	1739.00	11720	20230309	-65.15	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11430	-64.26	20230313	3900	4.74	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
107	20240312	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	-5	5	-0.12	173174525	42350	17.86	4085	4130	4070	5330	2875	4105	4089.13	0.33	0	4179	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	755	23.43	2.36	12	0.23	175.00	1739.00	11720	20230309	-65.02	3900	20240308	5.13	5870	-30.15	20240104	3900	5.13	20240308	11430	-64.13	20230313	3900	5.13	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
108	20240312	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	0	3	0.00	164092615	40131	16.93	4085	4130	4070	5330	2875	4105	4088.92	0.33	0	3258	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	756	23.46	2.36	12	0.22	175.00	1739.00	11720	20230309	-64.97	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11430	-64.09	20230313	3900	5.26	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
109	20240312	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	0	3	0.00	141020820	34492	14.55	4085	4130	4070	5330	2875	4105	4088.51	0.33	0	4331	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	756	23.46	2.36	12	0.19	175.00	1739.00	11720	20230309	-64.97	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11430	-64.09	20230313	3900	5.26	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
110	20240312	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	0	3	0.00	120577890	29498	12.44	4085	4130	4070	5330	2875	4105	4087.66	0.33	0	5437	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	756	23.46	2.36	12	0.16	175.00	1739.00	11720	20230309	-64.97	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11430	-64.09	20230313	3900	5.26	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
111	20240312	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	10	2	0.24	102884390	25189	10.62	4085	4130	4070	5330	2875	4105	4084.50	0.33	0	8048	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	758	23.51	2.37	12	0.14	175.00	1739.00	11720	20230309	-64.89	3900	20240308	5.51	5870	-29.90	20240104	3900	5.51	20240308	11430	-64.00	20230313	3900	5.51	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
112	20240312	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-20	5	-0.49	87773645	21510	9.07	4085	4105	4070	5330	2875	4105	4080.60	0.33	0	8349	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	752	23.34	2.35	12	0.12	175.00	1739.00	11720	20230309	-65.15	3900	20240308	4.74	5870	-30.41	20240104	3900	4.74	20240308	11430	-64.26	20230313	3900	4.74	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
113	20240312	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-10	5	-0.24	21436355	5252	2.22	4085	4105	4070	5330	2875	4105	4081.56	0.33	0	807	4508	4306	4123	3921	3738	4407	4022	19	1225	100	2620	5	1	18416858	754	23.40	2.35	12	0.03	175.00	1739.00	11720	20230309	-65.06	3900	20240308	5.00	5870	-30.24	20240104	3900	5.00	20240308	11430	-64.17	20230313	3900	5.00	20240308	5.79	N	376180	100	18 억		60362	N	N	0	N	00	N
114	20240311	161103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	120	2	3.01	985101595	236609	194.08	3990	4325	3940	5180	2790	3985	4163.42	0.38	0	-7019	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	756	23.46	2.36	12	1.28	175.00	1739.00	11720	20230309	-64.97	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11430	-64.09	20230313	3900	5.26	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
115	20240311	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	145	2	3.64	956622440	229674	188.39	3990	4325	3940	5180	2790	3985	4165.13	0.38	0	-8617	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	761	23.60	2.37	12	1.25	175.00	1739.00	11720	20230309	-64.76	3900	20240308	5.90	5870	-29.64	20240104	3900	5.90	20240308	11430	-63.87	20230313	3900	5.90	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
116	20240311	141058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	190	2	4.77	873039425	209504	171.85	3990	4325	3940	5180	2790	3985	4167.17	0.38	0	-11770	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	769	23.86	2.40	12	1.14	175.00	1739.00	11720	20230309	-64.38	3900	20240308	7.05	5870	-28.88	20240104	3900	7.05	20240308	11430	-63.47	20230313	3900	7.05	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
117	20240311	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	65	2	1.63	218944650	54039	44.33	3990	4110	3940	5180	2790	3985	4051.60	0.38	0	1585	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	746	23.14	2.33	12	0.29	175.00	1739.00	11720	20230309	-65.44	3900	20240308	3.85	5870	-31.01	20240104	3900	3.85	20240308	11430	-64.57	20230313	3900	3.85	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
118	20240311	121101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	70	2	1.76	203382410	50199	41.18	3990	4110	3940	5180	2790	3985	4051.52	0.38	0	1633	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	747	23.17	2.33	12	0.27	175.00	1739.00	11720	20230309	-65.40	3900	20240308	3.97	5870	-30.92	20240104	3900	3.97	20240308	11430	-64.52	20230313	3900	3.97	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
119	20240311	111055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	80	2	2.01	191826340	47359	38.85	3990	4110	3940	5180	2790	3985	4050.47	0.38	0	3332	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	749	23.23	2.34	12	0.26	175.00	1739.00	11720	20230309	-65.32	3900	20240308	4.23	5870	-30.75	20240104	3900	4.23	20240308	11430	-64.44	20230313	3900	4.23	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
120	20240311	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	120	2	3.01	150970665	37320	30.61	3990	4110	3940	5180	2790	3985	4045.30	0.38	0	6667	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	756	23.46	2.36	12	0.20	175.00	1739.00	11720	20230309	-64.97	3900	20240308	5.26	5870	-30.07	20240104	3900	5.26	20240308	11430	-64.09	20230313	3900	5.26	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
121	20240311	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	25	2	0.63	13426595	3372	2.77	3990	4015	3940	5180	2790	3985	3981.79	0.38	0	-835	4061	4022	3961	3922	3861	4042	3942	19	1195	100	2550	5	1	18416858	739	22.91	2.31	12	0.02	175.00	1739.00	11720	20230309	-65.78	3900	20240308	2.82	5870	-31.69	20240104	3900	2.82	20240308	11430	-64.92	20230313	3900	2.82	20240308	5.83	N	376180	100	18 억		70859	N	N	0	N	00	N
122	20240308	161055	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3985	20	2	0.50	476881585	121271	116.18	3970	4000	3900	5150	2780	3965	3932.36	0.27	0	21098	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	734	22.77	2.29	12	0.66	175.00	1739.00	11720	20230309	-66.00	3900	20240308	2.18	5870	-32.11	20240104	3900	2.18	20240308	11720	-66.00	20230309	3900	2.18	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
123	20240308	151054	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3975	10	2	0.25	445901785	113487	108.73	3970	4000	3900	5150	2780	3965	3929.10	0.27	0	17148	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	732	22.71	2.29	12	0.62	175.00	1739.00	11720	20230309	-66.08	3900	20240308	1.92	5870	-32.28	20240104	3900	1.92	20240308	11720	-66.08	20230309	3900	1.92	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
124	20240308	141047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3940	-25	5	-0.63	391137075	99619	95.44	3970	4000	3900	5150	2780	3965	3926.33	0.27	0	6737	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	726	22.51	2.27	12	0.54	175.00	1739.00	11720	20230309	-66.38	3900	20240308	1.03	5870	-32.88	20240104	3900	1.03	20240308	11720	-66.38	20230309	3900	1.03	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
125	20240308	131042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3925	-40	5	-1.01	353439605	90010	86.23	3970	4000	3900	5150	2780	3965	3926.67	0.27	0	5309	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	723	22.43	2.26	12	0.49	175.00	1739.00	11720	20230309	-66.51	3900	20240308	0.64	5870	-33.13	20240104	3900	0.64	20240308	11720	-66.51	20230309	3900	0.64	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
126	20240308	121047	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3960	-5	5	-0.13	129895905	32847	31.47	3970	4000	3905	5150	2780	3965	3954.57	0.27	0	451	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	729	22.63	2.28	12	0.18	175.00	1739.00	11720	20230309	-66.21	3905	20240308	1.41	5870	-32.54	20240104	3905	1.41	20240308	11720	-66.21	20230309	3905	1.41	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
127	20240308	111048	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3955	-10	5	-0.25	93097980	23542	22.55	3970	4000	3905	5150	2780	3965	3954.55	0.27	0	4018	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	728	22.60	2.27	12	0.13	175.00	1739.00	11720	20230309	-66.25	3905	20240308	1.28	5870	-32.62	20240104	3905	1.28	20240308	11720	-66.25	20230309	3905	1.28	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
128	20240308	101043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3945	-20	5	-0.50	64253650	16238	15.56	3970	4000	3905	5150	2780	3965	3956.99	0.27	0	1109	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	727	22.54	2.27	12	0.09	175.00	1739.00	11720	20230309	-66.34	3905	20240308	1.02	5870	-32.79	20240104	3905	1.02	20240308	11720	-66.34	20230309	3905	1.02	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
129	20240308	091042	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3980	15	2	0.38	25654370	6470	6.20	3970	4000	3905	5150	2780	3965	3965.13	0.27	0	655	4161	4062	4001	3902	3841	4032	3872	19	1185	100	2530	5	1	18416858	733	22.74	2.29	12	0.04	175.00	1739.00	11720	20230309	-66.04	3905	20240308	1.92	5870	-32.20	20240104	3905	1.92	20240308	11720	-66.04	20230309	3905	1.92	20240308	5.79	N	376180	100	18 억		49690	N	N	0	N	00	N
130	20240307	161043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3965	-100	5	-2.46	415116445	104100	137.15	4070	4100	3940	5280	2850	4065	3987.68	0.28	0	-2363	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	730	22.66	2.28	12	0.57	175.00	1739.00	11720	20230309	-66.17	3940	20240307	0.63	5870	-32.45	20240104	3940	0.63	20240307	11720	-66.17	20230309	3940	0.63	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
131	20240307	151025	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3975	-90	5	-2.21	399835195	100245	132.07	4070	4100	3940	5280	2850	4065	3988.58	0.28	0	-2361	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	732	22.71	2.29	12	0.54	175.00	1739.00	11720	20230309	-66.08	3940	20240307	0.89	5870	-32.28	20240104	3940	0.89	20240307	11720	-66.08	20230309	3940	0.89	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
132	20240307	141019	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3955	-110	5	-2.71	356772810	89386	117.76	4070	4100	3940	5280	2850	4065	3991.37	0.28	0	-3963	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	728	22.60	2.27	12	0.49	175.00	1739.00	11720	20230309	-66.25	3940	20240307	0.38	5870	-32.62	20240104	3940	0.38	20240307	11720	-66.25	20230309	3940	0.38	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
133	20240307	131032	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3950	-115	5	-2.83	306343010	76643	100.97	4070	4100	3940	5280	2850	4065	3997.01	0.28	0	-4583	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	727	22.57	2.27	12	0.42	175.00	1739.00	11720	20230309	-66.30	3940	20240307	0.25	5870	-32.71	20240104	3940	0.25	20240307	11720	-66.30	20230309	3940	0.25	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
134	20240307	121037	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3960	-105	5	-2.58	228302010	56893	74.95	4070	4100	3960	5280	2850	4065	4012.83	0.28	0	-7095	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	729	22.63	2.28	12	0.31	175.00	1739.00	11720	20230309	-66.21	3960	20240307	0.00	5870	-32.54	20240104	3960	0.00	20240307	11720	-66.21	20230309	3960	0.00	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
135	20240307	111043	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4010	-55	5	-1.35	181992970	45251	59.62	4070	4100	3985	5280	2850	4065	4021.86	0.28	0	-4390	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	739	22.91	2.31	12	0.25	175.00	1739.00	11720	20230309	-65.78	3985	20240307	0.63	5870	-31.69	20240104	3985	0.63	20240307	11720	-65.78	20230309	3985	0.63	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
136	20240307	101036	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4005	-60	5	-1.48	104631910	25918	34.15	4070	4100	4000	5280	2850	4065	4037.04	0.28	0	-4509	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	738	22.89	2.30	12	0.14	175.00	1739.00	11720	20230309	-65.83	4000	20240307	0.12	5870	-31.77	20240104	4000	0.12	20240307	11720	-65.83	20230309	4000	0.12	20240307	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
137	20240307	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-15	5	-0.37	25088265	6165	8.12	4070	4100	4050	5280	2850	4065	4069.47	0.28	0	-1580	4211	4137	4091	4017	3971	4115	3995	19	1215	100	2600	5	1	18416858	746	23.14	2.33	12	0.03	175.00	1739.00	11720	20230309	-65.44	4045	20240306	0.12	5870	-31.01	20240104	4045	0.12	20240306	11720	-65.44	20230309	4045	0.12	20240306	5.75	N	376180	100	18 억		52454	N	N	0	N	00	N
138	20240306	161029	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4065	-40	5	-0.97	301823830	74071	77.21	4070	4165	4045	5330	2875	4105	4074.80	0.36	0	-14666	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	749	23.23	2.34	12	0.40	175.00	1739.00	11720	20230309	-65.32	4045	20240306	0.49	5870	-30.75	20240104	4045	0.49	20240306	11720	-65.32	20230309	4045	0.49	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
139	20240306	151031	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4080	-25	5	-0.61	295022615	72398	75.47	4070	4165	4045	5330	2875	4105	4075.01	0.36	0	-14577	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	751	23.31	2.35	12	0.39	175.00	1739.00	11720	20230309	-65.19	4045	20240306	0.87	5870	-30.49	20240104	4045	0.87	20240306	11720	-65.19	20230309	4045	0.87	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
140	20240306	141038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4055	-50	5	-1.22	253582745	62206	64.85	4070	4165	4045	5330	2875	4105	4076.50	0.36	0	-9805	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	747	23.17	2.33	12	0.34	175.00	1739.00	11720	20230309	-65.40	4045	20240306	0.25	5870	-30.92	20240104	4045	0.25	20240306	11720	-65.40	20230309	4045	0.25	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
141	20240306	131038	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4080	-25	5	-0.61	156847105	38380	40.01	4070	4165	4045	5330	2875	4105	4086.69	0.36	0	-6321	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	751	23.31	2.35	12	0.21	175.00	1739.00	11720	20230309	-65.19	4045	20240306	0.87	5870	-30.49	20240104	4045	0.87	20240306	11720	-65.19	20230309	4045	0.87	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
142	20240306	121036	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4075	-30	5	-0.73	147435170	36071	37.60	4070	4165	4045	5330	2875	4105	4087.36	0.36	0	-5784	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	750	23.29	2.34	12	0.20	175.00	1739.00	11720	20230309	-65.23	4045	20240306	0.74	5870	-30.58	20240104	4045	0.74	20240306	11720	-65.23	20230309	4045	0.74	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
143	20240306	111034	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4110	5	2	0.12	79721320	19436	20.26	4070	4165	4065	5330	2875	4105	4101.73	0.36	0	-1606	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	757	23.49	2.36	12	0.11	175.00	1739.00	11720	20230309	-64.93	4065	20240306	1.11	5870	-29.98	20240104	4065	1.11	20240306	11720	-64.93	20230309	4065	1.11	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
144	20240306	101010	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4135	30	2	0.73	44558240	10879	11.34	4070	4135	4065	5330	2875	4105	4095.80	0.36	0	1144	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	762	23.63	2.38	12	0.06	175.00	1739.00	11720	20230309	-64.72	4065	20240306	1.72	5870	-29.56	20240104	4065	1.72	20240306	11720	-64.72	20230309	4065	1.72	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
145	20240306	091029	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4065	-40	5	-0.97	15560440	3824	3.99	4070	4090	4065	5330	2875	4105	4069.12	0.36	0	-390	4281	4192	4141	4052	4001	4167	4027	19	1225	100	2620	5	1	18416858	749	23.23	2.34	12	0.02	175.00	1739.00	11720	20230309	-65.32	4065	20240306	0.00	5870	-30.75	20240104	4065	0.00	20240306	11720	-65.32	20230309	4065	0.00	20240306	5.85	N	376180	100	18 억		67120	N	N	0	N	00	N
146	20240305	161023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-125	5	-2.96	393905585	95135	33.14	4210	4230	4090	5490	2965	4230	4140.62	0.41	0	-9453	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	756	23.46	2.36	12	0.52	175.00	1739.00	11720	20230309	-64.97	4065	20231219	0.98	5870	-30.07	20240104	4090	0.37	20240305	11720	-64.97	20230309	4065	0.98	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
147	20240305	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4115	-115	5	-2.72	379062830	91520	31.88	4210	4230	4090	5490	2965	4230	4141.86	0.41	0	-8753	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	758	23.51	2.37	12	0.50	175.00	1739.00	11720	20230309	-64.89	4065	20231219	1.23	5870	-29.90	20240104	4090	0.61	20240305	11720	-64.89	20230309	4065	1.23	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
148	20240305	141013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-125	5	-2.96	330709605	79734	27.78	4210	4230	4100	5490	2965	4230	4147.66	0.41	0	-9355	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	756	23.46	2.36	12	0.43	175.00	1739.00	11720	20230309	-64.97	4065	20231219	0.98	5870	-30.07	20240104	4100	0.12	20240305	11720	-64.97	20230309	4065	0.98	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
149	20240305	131014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4135	-95	5	-2.25	248262880	59692	20.80	4210	4230	4110	5490	2965	4230	4159.06	0.41	0	-7039	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	762	23.63	2.38	12	0.32	175.00	1739.00	11720	20230309	-64.72	4065	20231219	1.72	5870	-29.56	20240104	4110	0.61	20240305	11720	-64.72	20230309	4065	1.72	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
150	20240305	121017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	-100	5	-2.36	221339745	53209	18.54	4210	4230	4110	5490	2965	4230	4159.82	0.41	0	-5513	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	761	23.60	2.37	12	0.29	175.00	1739.00	11720	20230309	-64.76	4065	20231219	1.60	5870	-29.64	20240104	4110	0.49	20240305	11720	-64.76	20230309	4065	1.60	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
151	20240305	111017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-65	5	-1.54	138546410	33210	11.57	4210	4230	4150	5490	2965	4230	4171.83	0.41	0	1558	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	767	23.80	2.40	12	0.18	175.00	1739.00	11720	20230309	-64.46	4065	20231219	2.46	5870	-29.05	20240104	4120	1.09	20240229	11720	-64.46	20230309	4065	2.46	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
152	20240305	101013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-65	5	-1.54	100183265	23993	8.36	4210	4230	4150	5490	2965	4230	4175.52	0.41	0	1778	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	767	23.80	2.40	12	0.13	175.00	1739.00	11720	20230309	-64.46	4065	20231219	2.46	5870	-29.05	20240104	4120	1.09	20240229	11720	-64.46	20230309	4065	2.46	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
153	20240305	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	0	3	0.00	12440175	2955	1.03	4210	4230	4195	5490	2965	4230	4209.87	0.41	0	170	4700	4465	4320	4085	3940	4582	4202	19	1260	100	2700	5	1	18416858	779	24.17	2.43	12	0.02	175.00	1739.00	11720	20230309	-63.91	4065	20231219	4.06	5870	-27.94	20240104	4120	2.67	20240229	11720	-63.91	20230309	4065	4.06	20231219	5.84	N	376180	100	18 억		76256	N	N	0	N	00	N
154	20240304	161013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	100	2	2.42	1245655790	283780	253.52	4175	4555	4175	5360	2895	4130	4389.91	0.31	0	19165	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	779	24.17	2.43	12	1.54	175.00	1739.00	11720	20230309	-63.91	4065	20231219	4.06	5870	-27.94	20240104	4120	2.67	20240229	11720	-63.91	20230309	4065	4.06	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
155	20240304	151007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4265	135	2	3.27	1207463280	274778	245.48	4175	4555	4175	5360	2895	4130	4394.32	0.31	0	17979	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	785	24.37	2.45	12	1.49	175.00	1739.00	11720	20230309	-63.61	4065	20231219	4.92	5870	-27.34	20240104	4120	3.52	20240229	11720	-63.61	20230309	4065	4.92	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
156	20240304	140937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	150	2	3.63	1179685725	268265	239.66	4175	4555	4175	5360	2895	4130	4397.46	0.31	0	17942	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	788	24.46	2.46	12	1.46	175.00	1739.00	11720	20230309	-63.48	4065	20231219	5.29	5870	-27.09	20240104	4120	3.88	20240229	11720	-63.48	20230309	4065	5.29	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
157	20240304	131002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	195	2	4.72	1075616905	243887	217.88	4175	4555	4175	5360	2895	4130	4410.31	0.31	0	10278	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	797	24.71	2.49	12	1.32	175.00	1739.00	11720	20230309	-63.10	4065	20231219	6.40	5870	-26.32	20240104	4120	4.98	20240229	11720	-63.10	20230309	4065	6.40	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
158	20240304	120939	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	210	2	5.08	1042023430	236133	210.95	4175	4555	4175	5360	2895	4130	4412.87	0.31	0	11215	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	799	24.80	2.50	12	1.28	175.00	1739.00	11720	20230309	-62.97	4065	20231219	6.77	5870	-26.06	20240104	4120	5.34	20240229	11720	-62.97	20230309	4065	6.77	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
159	20240304	110955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4340	210	2	5.08	1028531610	233024	208.18	4175	4555	4175	5360	2895	4130	4413.84	0.31	0	12364	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	799	24.80	2.50	12	1.27	175.00	1739.00	11720	20230309	-62.97	4065	20231219	6.77	5870	-26.06	20240104	4120	5.34	20240229	11720	-62.97	20230309	4065	6.77	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
160	20240304	100957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4370	240	2	5.81	985840775	223199	199.40	4175	4555	4175	5360	2895	4130	4416.87	0.31	0	13937	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	805	24.97	2.51	12	1.21	175.00	1739.00	11720	20230309	-62.71	4065	20231219	7.50	5870	-25.55	20240104	4120	6.07	20240229	11720	-62.71	20230309	4065	7.50	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N
161	20240304	090955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	230	2	5.57	569692015	128209	114.54	4175	4555	4175	5360	2895	4130	4443.46	0.31	0	721	4290	4210	4165	4085	4040	4187	4062	19	1230	100	2640	5	1	18416858	803	24.91	2.51	12	0.70	175.00	1739.00	11720	20230309	-62.80	4065	20231219	7.26	5870	-25.72	20240104	4120	5.83	20240229	11720	-62.80	20230309	4065	7.26	20231219	5.89	N	376180	100	18 억		57158	N	N	0	N	00	N