KissMeData/407400/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	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	737702760	80610	67.87	9200	9320	9070	11960	6440	9200	9151.66	0.63	0	-14516	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1117	-44.44	3.12	12	0.66	-205.00	2917.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	31950	-71.49	20230331	7700	18.31	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
3	20240329	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	703134760	76813	64.67	9200	9320	9070	11960	6440	9200	9153.85	0.63	0	-14837	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1117	-44.44	3.12	12	0.63	-205.00	2917.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	31950	-71.49	20230331	7700	18.31	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
4	20240329	141224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-70	5	-0.76	614519410	67073	56.47	9200	9320	9070	11960	6440	9200	9161.95	0.63	0	-11303	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1119	-44.54	3.13	12	0.55	-205.00	2917.00	27583	20230327	-66.90	7700	20230824	18.57	14700	-37.89	20240103	8960	1.90	20240312	31950	-71.42	20230331	7700	18.57	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
5	20240329	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	547579840	59714	50.28	9200	9320	9070	11960	6440	9200	9170.04	0.63	0	-11017	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1117	-44.44	3.12	12	0.49	-205.00	2917.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	31950	-71.49	20230331	7700	18.31	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
6	20240329	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-100	5	-1.09	483903700	52713	44.38	9200	9320	9070	11960	6440	9200	9179.97	0.63	0	-10938	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1116	-44.39	3.12	12	0.43	-205.00	2917.00	27583	20230327	-67.01	7700	20230824	18.18	14700	-38.10	20240103	8960	1.56	20240312	31950	-71.52	20230331	7700	18.18	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
7	20240329	111202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	357966280	38879	32.73	9200	9320	9110	11960	6440	9200	9207.19	0.63	0	-8757	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1117	-44.44	3.12	12	0.32	-205.00	2917.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	31950	-71.49	20230331	7700	18.31	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
8	20240329	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	50	2	0.54	135028500	14599	12.29	9200	9320	9200	11960	6440	9200	9249.16	0.63	0	981	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1134	-45.12	3.17	12	0.12	-205.00	2917.00	27583	20230327	-66.46	7700	20230824	20.13	14700	-37.07	20240103	8960	3.24	20240312	31950	-71.05	20230331	7700	20.13	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
9	20240329	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	50	2	0.54	42250400	4571	3.85	9200	9320	9200	11960	6440	9200	9243.14	0.63	0	-411	9513	9356	9273	9116	9033	9315	9075	12	2760	100	6440	10	1	12259474	1134	-45.12	3.17	12	0.04	-205.00	2917.00	27583	20230327	-66.46	7700	20230824	20.13	14700	-37.07	20240103	8960	3.24	20240312	31950	-71.05	20230331	7700	20.13	20230824	5.03	N	407400	100	12 억		76928	N	N	0	N	00	N
10	20240328	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	20	2	0.22	1086647460	117085	114.84	9340	9430	9190	11930	6430	9180	9280.90	0.58	0	5047	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1128	55.09	8.99	12	0.96	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	8960	2.68	20240312	34200	-73.10	20230328	7700	19.48	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
11	20240328	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	60	2	0.65	1037740830	111774	109.63	9340	9430	9190	11930	6430	9180	9284.28	0.58	0	4339	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1133	55.33	9.03	12	0.91	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	14700	-37.14	20240103	8960	3.12	20240312	34200	-72.98	20230328	7700	20.00	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
12	20240328	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9320	140	2	1.53	829661150	89243	87.53	9340	9430	9190	11930	6430	9180	9296.65	0.58	0	897	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1143	55.81	9.11	12	0.73	167.00	1023.00	27583	20230327	-66.21	7700	20230824	21.04	14700	-36.60	20240103	8960	4.02	20240312	34200	-72.75	20230328	7700	21.04	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
13	20240328	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	30	2	0.33	483483100	52239	51.24	9340	9430	9190	11930	6430	9180	9255.21	0.58	0	3433	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1129	55.15	9.00	12	0.43	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	8960	2.79	20240312	34200	-73.07	20230328	7700	19.61	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
14	20240328	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	50	2	0.54	429749770	46405	45.51	9340	9430	9190	11930	6430	9180	9260.85	0.58	0	4340	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1132	55.27	9.02	12	0.38	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	8960	3.01	20240312	34200	-73.01	20230328	7700	19.87	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
15	20240328	111205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	60	2	0.65	349847190	37734	37.01	9340	9430	9190	11930	6430	9180	9271.40	0.58	0	2480	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1133	55.33	9.03	12	0.31	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	14700	-37.14	20240103	8960	3.12	20240312	34200	-72.98	20230328	7700	20.00	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
16	20240328	101215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	50	2	0.54	287271780	30940	30.35	9340	9430	9190	11930	6430	9180	9284.80	0.58	0	2220	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1132	55.27	9.02	12	0.25	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	8960	3.01	20240312	34200	-73.01	20230328	7700	19.87	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
17	20240328	091221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	110	2	1.20	129321310	13853	13.59	9340	9430	9230	11930	6430	9180	9335.26	0.58	0	387	9493	9336	9183	9026	8873	9260	8950	12	2750	100	6420	10	1	12259474	1139	55.63	9.08	12	0.11	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	8960	3.68	20240312	34200	-72.84	20230328	7700	20.65	20230824	5.12	N	407400	100	12 억		70679	N	N	0	N	00	N
18	20240327	161217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-50	5	-0.54	908253330	98758	62.29	9230	9340	9030	11990	6470	9230	9196.70	0.49	0	9714	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1125	54.97	8.97	12	0.81	167.00	1023.00	27583	20230327	-66.72	7700	20230824	19.22	14700	-37.55	20240103	8960	2.46	20240312	35450	-74.10	20230327	7700	19.22	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
19	20240327	151216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-30	5	-0.33	839988740	91333	57.60	9230	9340	9030	11990	6470	9230	9196.99	0.49	0	8346	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1128	55.09	8.99	12	0.74	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	8960	2.68	20240312	35450	-74.05	20230327	7700	19.48	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
20	20240327	141216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9150	-80	5	-0.87	695446440	75602	47.68	9230	9340	9030	11990	6470	9230	9198.78	0.49	0	889	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1122	54.79	8.94	12	0.62	167.00	1023.00	27583	20230327	-66.83	7700	20230824	18.83	14700	-37.76	20240103	8960	2.12	20240312	35450	-74.19	20230327	7700	18.83	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
21	20240327	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-40	5	-0.43	662384960	71990	45.40	9230	9340	9030	11990	6470	9230	9201.07	0.49	0	-450	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1127	55.03	8.98	12	0.59	167.00	1023.00	27583	20230327	-66.68	7700	20230824	19.35	14700	-37.48	20240103	8960	2.57	20240312	35450	-74.08	20230327	7700	19.35	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
22	20240327	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-110	5	-1.19	606459590	65877	41.55	9230	9340	9030	11990	6470	9230	9205.94	0.49	0	-1520	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1118	54.61	8.91	12	0.54	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	14700	-37.96	20240103	8960	1.79	20240312	35450	-74.27	20230327	7700	18.44	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
23	20240327	111213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-110	5	-1.19	455472530	49249	31.06	9230	9340	9060	11990	6470	9230	9248.36	0.49	0	-3597	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1118	54.61	8.91	12	0.40	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	14700	-37.96	20240103	8960	1.79	20240312	35450	-74.27	20230327	7700	18.44	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
24	20240327	101209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	80	2	0.87	236806420	25473	16.07	9230	9340	9230	11990	6470	9230	9296.37	0.49	0	371	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1141	55.75	9.10	12	0.21	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	14700	-36.67	20240103	8960	3.91	20240312	35450	-73.74	20230327	7700	20.91	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
25	20240327	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	60	2	0.65	41246270	4445	2.80	9230	9320	9230	11990	6470	9230	9279.25	0.49	0	-572	9716	9472	9346	9102	8976	9410	9040	12	2760	100	6460	10	1	12259474	1139	55.63	9.08	12	0.04	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	8960	3.68	20240312	35450	-73.79	20230327	7700	20.65	20230824	5.06	N	407400	100	12 억		60023	N	N	0	N	00	N
26	20240326	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-180	5	-1.91	1449755530	155241	52.59	9490	9590	9220	12230	6590	9410	9339.98	0.46	0	3246	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1132	55.27	9.02	12	1.27	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	8960	3.01	20240312	35450	-73.96	20230327	7700	19.87	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
27	20240326	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-180	5	-1.91	1333469360	142664	48.33	9490	9590	9220	12230	6590	9410	9346.92	0.46	0	277	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1132	55.27	9.02	12	1.16	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	8960	3.01	20240312	35450	-73.96	20230327	7700	19.87	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
28	20240326	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	-170	5	-1.81	1181573510	126213	42.75	9490	9590	9220	12230	6590	9410	9361.74	0.46	0	-3329	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1133	55.33	9.03	12	1.03	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	14700	-37.14	20240103	8960	3.12	20240312	35450	-73.94	20230327	7700	20.00	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
29	20240326	131152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	-150	5	-1.59	1056877130	112750	38.19	9490	9590	9240	12230	6590	9410	9373.63	0.46	0	-4340	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1135	55.45	9.05	12	0.92	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	14700	-37.01	20240103	8960	3.35	20240312	35450	-73.88	20230327	7700	20.26	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
30	20240326	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-120	5	-1.28	890958580	94864	32.13	9490	9590	9240	12230	6590	9410	9391.96	0.46	0	-2455	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1139	55.63	9.08	12	0.77	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	8960	3.68	20240312	35450	-73.79	20230327	7700	20.65	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
31	20240326	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-110	5	-1.17	827353370	88007	29.81	9490	9590	9240	12230	6590	9410	9400.99	0.46	0	-2782	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1140	55.69	9.09	12	0.72	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	14700	-36.73	20240103	8960	3.79	20240312	35450	-73.77	20230327	7700	20.78	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
32	20240326	101152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-20	5	-0.21	458643310	48377	16.39	9490	9590	9380	12230	6590	9410	9480.61	0.46	0	-6307	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1151	56.23	9.18	12	0.39	167.00	1023.00	27583	20230327	-65.96	7700	20230824	21.95	14700	-36.12	20240103	8960	4.80	20240312	35450	-73.51	20230327	7700	21.95	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
33	20240326	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	20	2	0.21	95807480	10133	3.43	9490	9500	9400	12230	6590	9410	9455.02	0.46	0	-5069	10016	9712	9536	9232	9056	9625	9145	12	2820	100	6580	10	1	12259474	1156	56.47	9.22	12	0.08	167.00	1023.00	27583	20230327	-65.81	7700	20230824	22.47	14700	-35.85	20240103	8960	5.25	20240312	35450	-73.40	20230327	7700	22.47	20230824	4.99	N	407400	100	12 억		56505	N	N	0	N	00	N
34	20240325	161241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-470	5	-4.76	2787906800	291192	69.14	9760	9840	9360	12840	6920	9880	9575.53	0.70	0	-29609	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1154	56.35	9.20	12	2.38	167.00	1023.00	27583	20230327	-65.88	7700	20230824	22.21	14700	-35.99	20240103	8960	5.02	20240312	35450	-73.46	20230327	7700	22.21	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
35	20240325	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9370	-510	5	-5.16	2652271250	276774	65.72	9760	9840	9360	12840	6920	9880	9582.77	0.70	0	-30346	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1149	56.11	9.16	12	2.26	167.00	1023.00	27583	20230327	-66.03	7700	20230824	21.69	14700	-36.26	20240103	8960	4.58	20240312	35450	-73.57	20230327	7700	21.69	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
36	20240325	141244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9470	-410	5	-4.15	2292170010	238569	56.65	9760	9840	9440	12840	6920	9880	9607.96	0.70	0	-29003	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1161	56.71	9.26	12	1.95	167.00	1023.00	27583	20230327	-65.67	7700	20230824	22.99	14700	-35.58	20240103	8960	5.69	20240312	35450	-73.29	20230327	7700	22.99	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
37	20240325	131241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9490	-390	5	-3.95	2005069680	208272	49.45	9760	9840	9490	12840	6920	9880	9627.13	0.70	0	-16844	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1163	56.83	9.28	12	1.70	167.00	1023.00	27583	20230327	-65.59	7700	20230824	23.25	14700	-35.44	20240103	8960	5.92	20240312	35450	-73.23	20230327	7700	23.25	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
38	20240325	121245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9590	-290	5	-2.94	1570781780	162743	38.64	9760	9840	9540	12840	6920	9880	9651.87	0.70	0	-3343	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1176	57.43	9.37	12	1.33	167.00	1023.00	27583	20230327	-65.23	7700	20230824	24.55	14700	-34.76	20240103	8960	7.03	20240312	35450	-72.95	20230327	7700	24.55	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
39	20240325	111244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	-130	5	-1.32	1241267250	128538	30.52	9760	9840	9540	12840	6920	9880	9656.76	0.70	0	-5544	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1195	58.38	9.53	12	1.05	167.00	1023.00	27583	20230327	-64.65	7700	20230824	26.62	14700	-33.67	20240103	8960	8.82	20240312	35450	-72.50	20230327	7700	26.62	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
40	20240325	101243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9710	-170	5	-1.72	934474910	97076	23.05	9760	9840	9540	12840	6920	9880	9626.14	0.70	0	-6170	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1190	58.14	9.49	12	0.79	167.00	1023.00	27583	20230327	-64.80	7700	20230824	26.10	14700	-33.95	20240103	8960	8.37	20240312	35450	-72.61	20230327	7700	26.10	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
41	20240325	091248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9560	-320	5	-3.24	483815110	50219	11.92	9760	9840	9540	12840	6920	9880	9633.95	0.70	0	-15106	10493	10186	9933	9626	9373	10340	9780	12	2960	100	6910	10	1	12259474	1172	57.25	9.35	12	0.41	167.00	1023.00	27583	20230327	-65.34	7700	20230824	24.16	14700	-34.97	20240103	8960	6.70	20240312	35450	-73.03	20230327	7700	24.16	20230824	4.96	N	407400	100	12 억		86079	N	N	0	N	00	N
42	20240322	161245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9880	-20	5	-0.20	4105905790	413814	63.32	9800	10240	9680	12870	6930	9900	9922.21	0.73	0	-8517	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1211	59.16	9.66	12	3.38	167.00	1023.00	27583	20230327	-64.18	7700	20230824	28.31	14700	-32.79	20240103	8960	10.27	20240312	35450	-72.13	20230327	7700	28.31	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
43	20240322	151248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	-50	5	-0.51	3930411600	395985	60.59	9800	10240	9680	12870	6930	9900	9925.66	0.73	0	-10889	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1208	58.98	9.63	12	3.23	167.00	1023.00	27583	20230327	-64.29	7700	20230824	27.92	14700	-32.99	20240103	8960	9.93	20240312	35450	-72.21	20230327	7700	27.92	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
44	20240322	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	0	3	0.00	3499982190	352367	53.92	9800	10240	9680	12870	6930	9900	9932.79	0.73	0	-16990	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1214	59.28	9.68	12	2.87	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	14700	-32.65	20240103	8960	10.49	20240312	35450	-72.07	20230327	7700	28.57	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
45	20240322	131240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9860	-40	5	-0.40	3352510490	337438	51.63	9800	10240	9680	12870	6930	9900	9935.20	0.73	0	-15337	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1209	59.04	9.64	12	2.75	167.00	1023.00	27583	20230327	-64.25	7700	20230824	28.05	14700	-32.93	20240103	8960	10.04	20240312	35450	-72.19	20230327	7700	28.05	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
46	20240322	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9840	-60	5	-0.61	3107878310	312533	47.82	9800	10240	9680	12870	6930	9900	9944.18	0.73	0	-14866	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1206	58.92	9.62	12	2.55	167.00	1023.00	27583	20230327	-64.33	7700	20230824	27.79	14700	-33.06	20240103	8960	9.82	20240312	35450	-72.24	20230327	7700	27.79	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
47	20240322	111244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	50	2	0.51	1650314160	167281	25.60	9800	10070	9680	12870	6930	9900	9865.50	0.73	0	2420	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1220	59.58	9.73	12	1.36	167.00	1023.00	27583	20230327	-63.93	7700	20230824	29.22	14700	-32.31	20240103	8960	11.05	20240312	35450	-71.93	20230327	7700	29.22	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
48	20240322	101236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	-120	5	-1.21	788768130	80618	12.34	9800	9940	9680	12870	6930	9900	9783.87	0.73	0	-1986	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1199	58.56	9.56	12	0.66	167.00	1023.00	27583	20230327	-64.54	7700	20230824	27.01	14700	-33.47	20240103	8960	9.15	20240312	35450	-72.41	20230327	7700	27.01	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
49	20240322	091236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9710	-190	5	-1.92	367355760	37738	5.77	9800	9890	9680	12870	6930	9900	9733.91	0.73	0	-1711	10513	10206	9933	9626	9353	10360	9780	12	2970	100	6930	10	1	12259474	1190	58.14	9.49	12	0.31	167.00	1023.00	27583	20230327	-64.80	7700	20230824	26.10	14700	-33.95	20240103	8960	8.37	20240312	35450	-72.61	20230327	7700	26.10	20230824	4.48	N	407400	100	12 억		89436	N	N	0	N	00	N
50	20240321	161239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-250	5	-2.46	6378393950	643990	12.77	9750	10240	9660	13190	7110	10150	9904.42	0.67	0	-8532	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1214	59.28	9.68	12	5.25	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	14700	-32.65	20240103	8960	10.49	20240312	35450	-72.07	20230327	7700	28.57	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
51	20240321	151237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9920	-230	5	-2.27	6147265650	620686	12.31	9750	10240	9660	13190	7110	10150	9903.90	0.67	0	-15175	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1216	59.40	9.70	12	5.06	167.00	1023.00	27583	20230327	-64.04	7700	20230824	28.83	14700	-32.52	20240103	8960	10.71	20240312	35450	-72.02	20230327	7700	28.83	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
52	20240321	141233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	-160	5	-1.58	5484922800	554239	10.99	9750	10240	9660	13190	7110	10150	9896.21	0.67	0	-18379	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1225	59.82	9.77	12	4.52	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	14700	-32.04	20240103	8960	11.50	20240312	35450	-71.82	20230327	7700	29.74	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
53	20240321	131223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	-150	5	-1.48	4313763890	438447	8.70	9750	10090	9660	13190	7110	10150	9838.57	0.67	0	-10954	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1226	59.88	9.78	12	3.58	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	14700	-31.97	20240103	8960	11.61	20240312	35450	-71.79	20230327	7700	29.87	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
54	20240321	121239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9990	-160	5	-1.58	3650077960	372080	7.38	9750	10070	9660	13190	7110	10150	9809.72	0.67	0	-9794	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1225	59.82	9.77	12	3.04	167.00	1023.00	27583	20230327	-63.78	7700	20230824	29.74	14700	-32.04	20240103	8960	11.50	20240312	35450	-71.82	20230327	7700	29.74	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
55	20240321	111235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9860	-290	5	-2.86	2940696730	300553	5.96	9750	9910	9660	13190	7110	10150	9784.01	0.67	0	-9844	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1209	59.04	9.64	12	2.45	167.00	1023.00	27583	20230327	-64.25	7700	20230824	28.05	14700	-32.93	20240103	8960	10.04	20240312	35450	-72.19	20230327	7700	28.05	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
56	20240321	101237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	-390	5	-3.84	2513606710	257016	5.10	9750	9910	9660	13190	7110	10150	9779.63	0.67	0	-15683	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1197	58.44	9.54	12	2.10	167.00	1023.00	27583	20230327	-64.62	7700	20230824	26.75	14700	-33.61	20240103	8960	8.93	20240312	35450	-72.47	20230327	7700	26.75	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
57	20240321	091243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9770	-380	5	-3.74	1168217150	119984	2.38	9750	9840	9660	13190	7110	10150	9735.65	0.67	0	-13631	11803	10976	10133	9306	8463	11390	9720	12	3040	100	7100	10	1	12259474	1198	58.50	9.55	12	0.98	167.00	1023.00	27583	20230327	-64.58	7700	20230824	26.88	14700	-33.54	20240103	8960	9.04	20240312	35450	-72.44	20230327	7700	26.88	20230824	4.44	N	407400	100	12 억		82261	N	N	0	N	00	N
58	20240320	161220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	1050	2	11.54	51912991440	4992766	8229.38	9290	10960	9290	11830	6370	9100	10398.71	0.10	0	90538	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1244	60.78	9.92	12	40.73	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	14700	-30.95	20240103	8960	13.28	20240312	35450	-71.37	20230327	7700	31.82	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
59	20240320	151227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10220	1120	2	12.31	51031851220	4906057	8086.46	9290	10960	9290	11830	6370	9100	10401.81	0.10	0	103753	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1253	61.20	9.99	12	40.02	167.00	1023.00	27583	20230327	-62.95	7700	20230824	32.73	14700	-30.48	20240103	8960	14.06	20240312	35450	-71.17	20230327	7700	32.73	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
60	20240320	141232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	1000	2	10.99	47835338840	4587615	7561.59	9290	10960	9290	11830	6370	9100	10427.06	0.10	0	75599	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1238	60.48	9.87	12	37.42	167.00	1023.00	27583	20230327	-63.38	7700	20230824	31.17	14700	-31.29	20240103	8960	12.72	20240312	35450	-71.51	20230327	7700	31.17	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
61	20240320	131232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	1110	2	12.20	45264219430	4334954	7145.14	9290	10960	9290	11830	6370	9100	10441.68	0.10	0	81374	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1252	61.14	9.98	12	35.36	167.00	1023.00	27583	20230327	-62.98	7700	20230824	32.60	14700	-30.54	20240103	8960	13.95	20240312	35450	-71.20	20230327	7700	32.60	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
62	20240320	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	1350	2	14.84	42096789970	4027506	6638.38	9290	10960	9290	11830	6370	9100	10452.32	0.10	0	76266	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1281	62.57	10.22	12	32.85	167.00	1023.00	27583	20230327	-62.11	7700	20230824	35.71	14700	-28.91	20240103	8960	16.63	20240312	35450	-70.52	20230327	7700	35.71	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
63	20240320	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10540	1440	2	15.82	37652038530	3607801	5946.60	9290	10960	9290	11830	6370	9100	10436.28	0.10	0	68188	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1292	63.11	10.30	12	29.43	167.00	1023.00	27583	20230327	-61.79	7700	20230824	36.88	14700	-28.30	20240103	8960	17.63	20240312	35450	-70.27	20230327	7700	36.88	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
64	20240320	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10150	1050	2	11.54	13170103350	1306825	2153.99	9290	10520	9290	11830	6370	9100	10077.94	0.10	0	50710	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1244	60.78	9.92	12	10.66	167.00	1023.00	27583	20230327	-63.20	7700	20230824	31.82	14700	-30.95	20240103	8960	13.28	20240312	35450	-71.37	20230327	7700	31.82	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
65	20240320	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	660	2	7.25	1937371840	199606	329.00	9290	9940	9290	11830	6370	9100	9705.98	0.10	0	30603	9326	9212	9106	8992	8886	9160	8940	12	2730	100	6370	10	1	12259474	1197	58.44	9.54	12	1.63	167.00	1023.00	27583	20230327	-64.62	7700	20230824	26.75	14700	-33.61	20240103	8960	8.93	20240312	35450	-72.47	20230327	7700	26.75	20230824	4.45	N	407400	100	12 억		11850	N	N	0	N	00	N
66	20240319	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-120	5	-1.30	547074660	60306	74.70	9220	9220	9000	11980	6460	9220	9071.65	0.12	0	-3322	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1116	54.49	8.90	12	0.49	167.00	1023.00	27583	20230327	-67.01	7700	20230824	18.18	14700	-38.10	20240103	8960	1.56	20240312	35450	-74.33	20230327	7700	18.18	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
67	20240319	151225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-190	5	-2.06	519466080	57266	70.94	9220	9220	9000	11980	6460	9220	9071.11	0.12	0	-4900	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1107	54.07	8.83	12	0.47	167.00	1023.00	27583	20230327	-67.26	7700	20230824	17.27	14700	-38.57	20240103	8960	0.78	20240312	35450	-74.53	20230327	7700	17.27	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
68	20240319	141223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-170	5	-1.84	453878920	50017	61.96	9220	9220	9000	11980	6460	9220	9074.49	0.12	0	-7675	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1109	54.19	8.85	12	0.41	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	14700	-38.44	20240103	8960	1.00	20240312	35450	-74.47	20230327	7700	17.53	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
69	20240319	131151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-210	5	-2.28	405007650	44607	55.26	9220	9220	9000	11980	6460	9220	9079.46	0.12	0	-6577	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1105	53.95	8.81	12	0.36	167.00	1023.00	27583	20230327	-67.33	7700	20230824	17.01	14700	-38.71	20240103	8960	0.56	20240312	35450	-74.58	20230327	7700	17.01	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
70	20240319	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-130	5	-1.41	312684750	34364	42.57	9220	9220	9020	11980	6460	9220	9099.20	0.12	0	-1678	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1114	54.43	8.89	12	0.28	167.00	1023.00	27583	20230327	-67.04	7700	20230824	18.05	14700	-38.16	20240103	8960	1.45	20240312	35450	-74.36	20230327	7700	18.05	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
71	20240319	111221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	-100	5	-1.08	288138790	31659	39.22	9220	9220	9020	11980	6460	9220	9101.32	0.12	0	-2149	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1118	54.61	8.91	12	0.26	167.00	1023.00	27583	20230327	-66.94	7700	20230824	18.44	14700	-37.96	20240103	8960	1.79	20240312	35450	-74.27	20230327	7700	18.44	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
72	20240319	101224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-110	5	-1.19	149482260	16378	20.29	9220	9220	9070	11980	6460	9220	9127.02	0.12	0	-1735	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1117	54.55	8.91	12	0.13	167.00	1023.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	35450	-74.30	20230327	7700	18.31	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
73	20240319	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	-60	5	-0.65	51754500	5652	7.00	9220	9220	9100	11980	6460	9220	9156.85	0.12	0	-620	9460	9340	9170	9050	8880	9400	9110	12	2760	100	6450	10	1	12259474	1123	54.85	8.95	12	0.05	167.00	1023.00	27583	20230327	-66.79	7700	20230824	18.96	14700	-37.69	20240103	8960	2.23	20240312	35450	-74.16	20230327	7700	18.96	20230824	4.47	N	407400	100	12 억		15172	N	N	0	N	00	N
74	20240318	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	240	2	2.67	726621400	79288	121.83	9000	9290	9000	11670	6290	8980	9164.02	0.09	0	3708	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1130	55.21	9.01	12	0.65	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	14700	-37.28	20240103	8960	2.90	20240312	35450	-73.99	20230327	7700	19.74	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
75	20240318	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	240	2	2.67	689863420	75300	115.71	9000	9290	9000	11670	6290	8980	9161.53	0.09	0	2660	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1130	55.21	9.01	12	0.61	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	14700	-37.28	20240103	8960	2.90	20240312	35450	-73.99	20230327	7700	19.74	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
76	20240318	141213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	210	2	2.34	610553450	66664	102.44	9000	9290	9000	11670	6290	8980	9158.67	0.09	0	-2581	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1127	55.03	8.98	12	0.54	167.00	1023.00	27583	20230327	-66.68	7700	20230824	19.35	14700	-37.48	20240103	8960	2.57	20240312	35450	-74.08	20230327	7700	19.35	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
77	20240318	131213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9170	190	2	2.12	559964530	61154	93.97	9000	9290	9000	11670	6290	8980	9156.63	0.09	0	-2903	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1124	54.91	8.96	12	0.50	167.00	1023.00	27583	20230327	-66.75	7700	20230824	19.09	14700	-37.62	20240103	8960	2.34	20240312	35450	-74.13	20230327	7700	19.09	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
78	20240318	121207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	240	2	2.67	478710430	52287	80.34	9000	9290	9000	11670	6290	8980	9155.44	0.09	0	-2909	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1130	55.21	9.01	12	0.43	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	14700	-37.28	20240103	8960	2.90	20240312	35450	-73.99	20230327	7700	19.74	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
79	20240318	111217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	230	2	2.56	371058300	40610	62.40	9000	9290	9000	11670	6290	8980	9137.12	0.09	0	1761	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1129	55.15	9.00	12	0.33	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	8960	2.79	20240312	35450	-74.02	20230327	7700	19.61	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
80	20240318	101213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	90	2	1.00	109175030	12047	18.51	9000	9130	9000	11670	6290	8980	9062.42	0.09	0	1559	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1112	54.31	8.87	12	0.10	167.00	1023.00	27583	20230327	-67.12	7700	20230824	17.79	14700	-38.30	20240103	8960	1.23	20240312	35450	-74.41	20230327	7700	17.79	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
81	20240318	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	120	2	1.34	35954690	3968	6.10	9000	9130	9000	11670	6290	8980	9061.16	0.09	0	1889	9260	9120	9040	8900	8820	9080	8860	12	2690	100	6280	10	1	12259474	1116	54.49	8.90	12	0.03	167.00	1023.00	27583	20230327	-67.01	7700	20230824	18.18	14700	-38.10	20240103	8960	1.56	20240312	35450	-74.33	20230327	7700	18.18	20230824	4.45	N	407400	100	12 억		10771	N	N	0	N	00	N
82	20240315	161158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-130	5	-1.43	552568440	61038	99.51	9110	9180	8960	11840	6380	9110	9053.01	0.16	0	-7338	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1101	53.77	8.78	12	0.50	167.00	1023.00	27583	20230327	-67.44	7700	20230824	16.62	14700	-38.91	20240103	8960	0.22	20240315	35450	-74.67	20230327	7700	16.62	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
83	20240315	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	-130	5	-1.43	511041040	56413	91.97	9110	9180	8960	11840	6380	9110	9058.91	0.16	0	-6979	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1101	53.77	8.78	12	0.46	167.00	1023.00	27583	20230327	-67.44	7700	20230824	16.62	14700	-38.91	20240103	8960	0.22	20240315	35450	-74.67	20230327	7700	16.62	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
84	20240315	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-100	5	-1.10	399065580	43955	71.66	9110	9180	9000	11840	6380	9110	9078.94	0.16	0	-2698	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1105	53.95	8.81	12	0.36	167.00	1023.00	27583	20230327	-67.33	7700	20230824	17.01	14700	-38.71	20240103	8960	0.56	20240312	35450	-74.58	20230327	7700	17.01	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
85	20240315	131201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-60	5	-0.66	371930310	40946	66.75	9110	9180	9000	11840	6380	9110	9083.42	0.16	0	-2660	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1109	54.19	8.85	12	0.33	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	14700	-38.44	20240103	8960	1.00	20240312	35450	-74.47	20230327	7700	17.53	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
86	20240315	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-30	5	-0.33	275372980	30255	49.32	9110	9180	9030	11840	6380	9110	9101.73	0.16	0	5600	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1113	54.37	8.88	12	0.25	167.00	1023.00	27583	20230327	-67.08	7700	20230824	17.92	14700	-38.23	20240103	8960	1.34	20240312	35450	-74.39	20230327	7700	17.92	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
87	20240315	111157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-30	5	-0.33	234587800	25759	41.99	9110	9180	9030	11840	6380	9110	9107.02	0.16	0	6517	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1113	54.37	8.88	12	0.21	167.00	1023.00	27583	20230327	-67.08	7700	20230824	17.92	14700	-38.23	20240103	8960	1.34	20240312	35450	-74.39	20230327	7700	17.92	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
88	20240315	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9160	50	2	0.55	173499060	19052	31.06	9110	9180	9030	11840	6380	9110	9106.60	0.16	0	6438	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1123	54.85	8.95	12	0.16	167.00	1023.00	27583	20230327	-66.79	7700	20230824	18.96	14700	-37.69	20240103	8960	2.23	20240312	35450	-74.16	20230327	7700	18.96	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
89	20240315	091209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-60	5	-0.66	33759410	3713	6.05	9110	9140	9050	11840	6380	9110	9092.12	0.16	0	-414	9370	9240	9140	9010	8910	9190	8960	12	2730	100	6370	10	1	12259474	1109	54.19	8.85	12	0.03	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	14700	-38.44	20240103	8960	1.00	20240312	35450	-74.47	20230327	7700	17.53	20230824	4.47	N	407400	100	12 억		19901	N	N	0	N	00	N
90	20240314	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	547517280	60121	94.14	9180	9270	9040	11960	6440	9200	9106.92	0.28	0	-14649	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1117	54.55	8.91	12	0.49	167.00	1023.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	35450	-74.30	20230327	7700	18.31	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
91	20240314	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-90	5	-0.98	530766980	58281	91.26	9180	9270	9040	11960	6440	9200	9107.03	0.28	0	-14802	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1117	54.55	8.91	12	0.48	167.00	1023.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	35450	-74.30	20230327	7700	18.31	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
92	20240314	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-110	5	-1.20	480083860	52717	82.55	9180	9270	9040	11960	6440	9200	9106.81	0.28	0	-14543	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1114	54.43	8.89	12	0.43	167.00	1023.00	27583	20230327	-67.04	7700	20230824	18.05	14700	-38.16	20240103	8960	1.45	20240312	35450	-74.36	20230327	7700	18.05	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
93	20240314	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-120	5	-1.30	450980560	49515	77.53	9180	9270	9040	11960	6440	9200	9107.96	0.28	0	-15486	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1113	54.37	8.88	12	0.40	167.00	1023.00	27583	20230327	-67.08	7700	20230824	17.92	14700	-38.23	20240103	8960	1.34	20240312	35450	-74.39	20230327	7700	17.92	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
94	20240314	121152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-110	5	-1.20	391205890	42928	67.22	9180	9270	9040	11960	6440	9200	9113.07	0.28	0	-15486	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1114	54.43	8.89	12	0.35	167.00	1023.00	27583	20230327	-67.04	7700	20230824	18.05	14700	-38.16	20240103	8960	1.45	20240312	35450	-74.36	20230327	7700	18.05	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
95	20240314	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	-130	5	-1.41	310239580	34042	53.30	9180	9270	9040	11960	6440	9200	9113.44	0.28	0	-12526	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1112	54.31	8.87	12	0.28	167.00	1023.00	27583	20230327	-67.12	7700	20230824	17.79	14700	-38.30	20240103	8960	1.23	20240312	35450	-74.41	20230327	7700	17.79	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
96	20240314	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	-120	5	-1.30	232877270	25515	39.95	9180	9270	9040	11960	6440	9200	9127.07	0.28	0	-10735	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1113	54.37	8.88	12	0.21	167.00	1023.00	27583	20230327	-67.08	7700	20230824	17.92	14700	-38.23	20240103	8960	1.34	20240312	35450	-74.39	20230327	7700	17.92	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
97	20240314	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	10	2	0.11	46017740	4996	7.82	9180	9270	9160	11960	6440	9200	9210.92	0.28	0	2958	9446	9322	9166	9042	8886	9385	9105	12	2760	100	6440	10	1	12259474	1129	55.15	9.00	12	0.04	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	8960	2.79	20240312	35450	-74.02	20230327	7700	19.61	20230824	4.46	N	407400	100	12 억		34747	N	N	0	N	00	N
98	20240313	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	60	2	0.66	577232280	62911	86.00	9170	9290	9010	11880	6400	9140	9175.31	0.25	0	6569	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1128	55.09	8.99	12	0.51	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	8960	2.68	20240312	35450	-74.05	20230327	7700	19.48	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
99	20240313	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	80	2	0.88	560561960	61100	83.52	9170	9290	9010	11880	6400	9140	9174.50	0.25	0	6048	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1130	55.21	9.01	12	0.50	167.00	1023.00	27583	20230327	-66.57	7700	20230824	19.74	14700	-37.28	20240103	8960	2.90	20240312	35450	-73.99	20230327	7700	19.74	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
100	20240313	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	0	3	0.00	486956750	53098	72.58	9170	9290	9010	11880	6400	9140	9170.91	0.25	0	1916	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1121	54.73	8.93	12	0.43	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	14700	-37.82	20240103	8960	2.01	20240312	35450	-74.22	20230327	7700	18.70	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
101	20240313	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	60	2	0.66	398350450	43411	59.34	9170	9290	9010	11880	6400	9140	9176.26	0.25	0	2481	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1128	55.09	8.99	12	0.35	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	8960	2.68	20240312	35450	-74.05	20230327	7700	19.48	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
102	20240313	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	70	2	0.77	347368970	37858	51.75	9170	9290	9010	11880	6400	9140	9175.58	0.25	0	3619	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1129	55.15	9.00	12	0.31	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	8960	2.79	20240312	35450	-74.02	20230327	7700	19.61	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
103	20240313	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	100	2	1.09	293277100	31996	43.74	9170	9290	9010	11880	6400	9140	9166.06	0.25	0	5987	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1133	55.33	9.03	12	0.26	167.00	1023.00	27583	20230327	-66.50	7700	20230824	20.00	14700	-37.14	20240103	8960	3.12	20240312	35450	-73.94	20230327	7700	20.00	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
104	20240313	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	60	2	0.66	166444000	18255	24.95	9170	9210	9010	11880	6400	9140	9117.72	0.25	0	3822	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1128	55.09	8.99	12	0.15	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	8960	2.68	20240312	35450	-74.05	20230327	7700	19.48	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
105	20240313	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-50	5	-0.55	42443980	4672	6.39	9170	9180	9010	11880	6400	9140	9084.76	0.25	0	-287	9353	9246	9103	8996	8853	9175	8925	12	2740	100	6390	10	1	12259474	1114	54.43	8.89	12	0.04	167.00	1023.00	27583	20230327	-67.04	7700	20230824	18.05	14700	-38.16	20240103	8960	1.45	20240312	35450	-74.36	20230327	7700	18.05	20230824	4.42	N	407400	100	12 억		30171	N	N	0	N	00	N
106	20240312	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-70	5	-0.76	653129950	71924	56.34	9210	9210	8960	11970	6450	9210	9080.77	0.18	0	7607	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1121	54.73	8.93	12	0.59	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	14700	-37.82	20240103	8960	2.01	20240312	35450	-74.22	20230327	7700	18.70	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
107	20240312	151124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	-100	5	-1.09	637121280	70172	54.97	9210	9210	8960	11970	6450	9210	9079.42	0.18	0	7623	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1117	54.55	8.91	12	0.57	167.00	1023.00	27583	20230327	-66.97	7700	20230824	18.31	14700	-38.03	20240103	8960	1.67	20240312	35450	-74.30	20230327	7700	18.31	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
108	20240312	141115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	-160	5	-1.74	584284100	64356	50.42	9210	9210	8960	11970	6450	9210	9078.94	0.18	0	5171	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1109	54.19	8.85	12	0.52	167.00	1023.00	27583	20230327	-67.19	7700	20230824	17.53	14700	-38.44	20240103	8960	1.00	20240312	35450	-74.47	20230327	7700	17.53	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
109	20240312	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-110	5	-1.19	521632570	57435	44.99	9210	9210	8960	11970	6450	9210	9082.14	0.18	0	4796	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1116	54.49	8.90	12	0.47	167.00	1023.00	27583	20230327	-67.01	7700	20230824	18.18	14700	-38.10	20240103	8960	1.56	20240312	35450	-74.33	20230327	7700	18.18	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
110	20240312	121129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-110	5	-1.19	464714440	51159	40.08	9210	9210	8960	11970	6450	9210	9083.73	0.18	0	6350	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1116	54.49	8.90	12	0.42	167.00	1023.00	27583	20230327	-67.01	7700	20230824	18.18	14700	-38.10	20240103	8960	1.56	20240312	35450	-74.33	20230327	7700	18.18	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
111	20240312	111126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	-70	5	-0.76	434331920	47824	37.46	9210	9210	8960	11970	6450	9210	9081.88	0.18	0	7729	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1121	54.73	8.93	12	0.39	167.00	1023.00	27583	20230327	-66.86	7700	20230824	18.70	14700	-37.82	20240103	8960	2.01	20240312	35450	-74.22	20230327	7700	18.70	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
112	20240312	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-30	5	-0.33	384624560	42372	33.19	9210	9210	8960	11970	6450	9210	9077.33	0.18	0	5375	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1125	54.97	8.97	12	0.35	167.00	1023.00	27583	20230327	-66.72	7700	20230824	19.22	14700	-37.55	20240103	8960	2.46	20240312	35450	-74.10	20230327	7700	19.22	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
113	20240312	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	-80	5	-0.87	126259200	13847	10.85	9210	9210	9050	11970	6450	9210	9118.16	0.18	0	-1510	9836	9522	9286	8972	8736	9680	9130	12	2760	100	6440	10	1	12259474	1119	54.67	8.92	12	0.11	167.00	1023.00	27583	20230327	-66.90	7700	20230824	18.57	14700	-37.89	20240103	9050	0.88	20240312	35450	-74.25	20230327	7700	18.57	20230824	4.46	N	407400	100	12 억		22566	N	N	0	N	00	N
114	20240311	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	10	2	0.11	1173586110	125833	167.96	9050	9600	9050	11960	6440	9200	9327.28	0.23	0	-6000	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1129	55.15	9.00	12	1.03	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	9050	1.77	20240311	35450	-74.02	20230327	7700	19.61	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
115	20240311	151120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	0	3	0.00	1153335950	123636	165.03	9050	9600	9050	11960	6440	9200	9328.59	0.23	0	-5573	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1128	55.09	8.99	12	1.01	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	9050	1.66	20240311	35450	-74.05	20230327	7700	19.48	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
116	20240311	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	50	2	0.54	1078127160	115474	154.13	9050	9600	9050	11960	6440	9200	9336.66	0.23	0	-4851	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1134	55.39	9.04	12	0.94	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	14700	-37.07	20240103	9050	2.21	20240311	35450	-73.91	20230327	7700	20.13	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
117	20240311	131117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	60	2	0.65	1058374540	113338	151.28	9050	9600	9050	11960	6440	9200	9338.35	0.23	0	-4865	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1135	55.45	9.05	12	0.92	167.00	1023.00	27583	20230327	-66.43	7700	20230824	20.26	14700	-37.01	20240103	9050	2.32	20240311	35450	-73.88	20230327	7700	20.26	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
118	20240311	121120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	70	2	0.76	992045150	106171	141.72	9050	9600	9050	11960	6440	9200	9343.99	0.23	0	-2841	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1136	55.51	9.06	12	0.87	167.00	1023.00	27583	20230327	-66.39	7700	20230824	20.39	14700	-36.94	20240103	9050	2.43	20240311	35450	-73.85	20230327	7700	20.39	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
119	20240311	111113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9280	80	2	0.87	947352430	101358	135.29	9050	9600	9050	11960	6440	9200	9346.75	0.23	0	-901	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1138	55.57	9.07	12	0.83	167.00	1023.00	27583	20230327	-66.36	7700	20230824	20.52	14700	-36.87	20240103	9050	2.54	20240311	35450	-73.82	20230327	7700	20.52	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
120	20240311	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	210	2	2.28	441169510	47676	63.64	9050	9410	9050	11960	6440	9200	9253.61	0.23	0	6433	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1154	56.35	9.20	12	0.39	167.00	1023.00	27583	20230327	-65.88	7700	20230824	22.21	14700	-35.99	20240103	9050	3.98	20240311	35450	-73.46	20230327	7700	22.21	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
121	20240311	091108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	90	2	0.98	127056470	13912	18.57	9050	9360	9050	11960	6440	9200	9132.34	0.23	0	9222	9526	9362	9256	9092	8986	9310	9040	12	2760	100	6440	10	1	12259474	1139	55.63	9.08	12	0.11	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	9050	2.65	20240311	35450	-73.79	20230327	7700	20.65	20230824	4.46	N	407400	100	12 억		28590	N	N	0	N	00	N
122	20240308	161114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9200	-70	5	-0.76	682717660	74055	57.94	9260	9420	9150	12050	6490	9270	9219.16	0.15	0	10013	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1128	55.09	8.99	12	0.60	167.00	1023.00	27583	20230327	-66.65	7700	20230824	19.48	14700	-37.41	20240103	9150	0.55	20240308	35450	-74.05	20230327	7700	19.48	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
123	20240308	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-40	5	-0.43	635149000	68882	53.89	9260	9420	9150	12050	6490	9270	9220.83	0.15	0	9607	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1132	55.27	9.02	12	0.56	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	9150	0.87	20240308	35450	-73.96	20230327	7700	19.87	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
124	20240308	141106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	-40	5	-0.43	565352240	61309	47.97	9260	9420	9150	12050	6490	9270	9221.36	0.15	0	6900	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1132	55.27	9.02	12	0.50	167.00	1023.00	27583	20230327	-66.54	7700	20230824	19.87	14700	-37.21	20240103	9150	0.87	20240308	35450	-73.96	20230327	7700	19.87	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
125	20240308	131059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9180	-90	5	-0.97	481628200	52211	40.85	9260	9420	9150	12050	6490	9270	9224.65	0.15	0	3247	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1125	54.97	8.97	12	0.43	167.00	1023.00	27583	20230327	-66.72	7700	20230824	19.22	14700	-37.55	20240103	9150	0.33	20240308	35450	-74.10	20230327	7700	19.22	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
126	20240308	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9210	-60	5	-0.65	396717510	42967	33.62	9260	9420	9150	12050	6490	9270	9233.07	0.15	0	6309	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1129	55.15	9.00	12	0.35	167.00	1023.00	27583	20230327	-66.61	7700	20230824	19.61	14700	-37.35	20240103	9150	0.66	20240308	35450	-74.02	20230327	7700	19.61	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
127	20240308	111107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-20	5	-0.22	350091980	37909	29.66	9260	9420	9150	12050	6490	9270	9235.06	0.15	0	6897	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1134	55.39	9.04	12	0.31	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	14700	-37.07	20240103	9150	1.09	20240308	35450	-73.91	20230327	7700	20.13	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
128	20240308	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9250	-20	5	-0.22	305861030	33122	25.91	9260	9420	9150	12050	6490	9270	9234.38	0.15	0	6537	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1134	55.39	9.04	12	0.27	167.00	1023.00	27583	20230327	-66.46	7700	20230824	20.13	14700	-37.07	20240103	9150	1.09	20240308	35450	-73.91	20230327	7700	20.13	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
129	20240308	091100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	0	3	0.00	52605070	5673	4.44	9260	9420	9220	12050	6490	9270	9272.88	0.15	0	598	9990	9630	9410	9050	8830	9520	8940	12	2780	100	6480	10	1	12259474	1136	55.51	9.06	12	0.05	167.00	1023.00	27583	20230327	-66.39	7700	20230824	20.39	14700	-36.94	20240103	9190	0.87	20240307	35450	-73.85	20230327	7700	20.39	20230824	4.52	N	407400	100	12 억		18556	N	N	0	N	00	N
130	20240307	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	-430	5	-4.43	1189324090	127385	178.70	9650	9770	9190	12610	6790	9700	9336.50	0.06	0	11793	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1136	55.51	9.06	12	1.04	167.00	1023.00	27583	20230327	-66.39	7700	20230824	20.39	14700	-36.94	20240103	9190	0.87	20240307	35450	-73.85	20230327	7700	20.39	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
131	20240307	151043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-410	5	-4.23	1116972680	119558	167.72	9650	9770	9190	12610	6790	9700	9342.52	0.06	0	11728	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1139	55.63	9.08	12	0.98	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	9190	1.09	20240307	35450	-73.79	20230327	7700	20.65	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
132	20240307	141037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9300	-400	5	-4.12	1024083470	109569	153.70	9650	9770	9190	12610	6790	9700	9346.47	0.06	0	10885	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1140	55.69	9.09	12	0.89	167.00	1023.00	27583	20230327	-66.28	7700	20230824	20.78	14700	-36.73	20240103	9190	1.20	20240307	35450	-73.77	20230327	7700	20.78	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
133	20240307	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9340	-360	5	-3.71	985976580	105472	147.96	9650	9770	9190	12610	6790	9700	9348.23	0.06	0	10764	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1145	55.93	9.13	12	0.86	167.00	1023.00	27583	20230327	-66.14	7700	20230824	21.30	14700	-36.46	20240103	9190	1.63	20240307	35450	-73.65	20230327	7700	21.30	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
134	20240307	121055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-390	5	-4.02	913670100	97666	137.01	9650	9770	9190	12610	6790	9700	9355.05	0.06	0	10902	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1141	55.75	9.10	12	0.80	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	14700	-36.67	20240103	9190	1.31	20240307	35450	-73.74	20230327	7700	20.91	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
135	20240307	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9290	-410	5	-4.23	815892130	87117	122.21	9650	9770	9190	12610	6790	9700	9365.48	0.06	0	12621	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1139	55.63	9.08	12	0.71	167.00	1023.00	27583	20230327	-66.32	7700	20230824	20.65	14700	-36.80	20240103	9190	1.09	20240307	35450	-73.79	20230327	7700	20.65	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
136	20240307	101054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	-390	5	-4.02	665640650	70899	99.46	9650	9770	9190	12610	6790	9700	9388.58	0.06	0	8974	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1141	55.75	9.10	12	0.58	167.00	1023.00	27583	20230327	-66.25	7700	20230824	20.91	14700	-36.67	20240103	9190	1.31	20240307	35450	-73.74	20230327	7700	20.91	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
137	20240307	091055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9660	-40	5	-0.41	85574640	8851	12.42	9650	9770	9650	12610	6790	9700	9668.36	0.06	0	212	10126	9912	9806	9592	9486	9860	9540	12	2910	100	6790	10	1	12259474	1184	57.84	9.44	12	0.07	167.00	1023.00	27583	20230327	-64.98	7700	20230824	25.45	14700	-34.29	20240103	9650	0.10	20240307	35450	-72.75	20230327	7700	25.45	20230824	4.62	N	407400	100	12 억		6763	N	N	0	N	00	N
138	20240306	161046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9700	-110	5	-1.12	693027920	70487	62.37	9900	10020	9700	12750	6870	9810	9833.34	0.13	0	-8694	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1189	58.08	9.48	12	0.57	167.00	1023.00	27583	20230327	-64.83	7700	20230824	25.97	14700	-34.01	20240103	9700	0.00	20240306	35450	-72.64	20230327	7700	25.97	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
139	20240306	151049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9740	-70	5	-0.71	622512360	63221	55.94	9900	10020	9710	12750	6870	9810	9846.61	0.13	0	-9164	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1194	58.32	9.52	12	0.52	167.00	1023.00	27583	20230327	-64.69	7700	20230824	26.49	14700	-33.74	20240103	9710	0.31	20240306	35450	-72.52	20230327	7700	26.49	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
140	20240306	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9810	0	3	0.00	470567950	47640	42.15	9900	10020	9780	12750	6870	9810	9877.58	0.13	0	-7093	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1203	58.74	9.59	12	0.39	167.00	1023.00	27583	20230327	-64.43	7700	20230824	27.40	14700	-33.27	20240103	9740	0.72	20240201	35450	-72.33	20230327	7700	27.40	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
141	20240306	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9840	30	2	0.31	368321690	37216	32.93	9900	10020	9810	12750	6870	9810	9896.86	0.13	0	-5801	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1206	58.92	9.62	12	0.30	167.00	1023.00	27583	20230327	-64.33	7700	20230824	27.79	14700	-33.06	20240103	9740	1.03	20240201	35450	-72.24	20230327	7700	27.79	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
142	20240306	121054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9830	20	2	0.20	337684620	34104	30.17	9900	10020	9810	12750	6870	9810	9901.61	0.13	0	-4627	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1205	58.86	9.61	12	0.28	167.00	1023.00	27583	20230327	-64.36	7700	20230824	27.66	14700	-33.13	20240103	9740	0.92	20240201	35450	-72.27	20230327	7700	27.66	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
143	20240306	111052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	40	2	0.41	304075650	30689	27.15	9900	10020	9810	12750	6870	9810	9908.29	0.13	0	-3671	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1208	58.98	9.63	12	0.25	167.00	1023.00	27583	20230327	-64.29	7700	20230824	27.92	14700	-32.99	20240103	9740	1.13	20240201	35450	-72.21	20230327	7700	27.92	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
144	20240306	101028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9870	60	2	0.61	219057800	22045	19.51	9900	10020	9810	12750	6870	9810	9936.85	0.13	0	-4045	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1210	59.10	9.65	12	0.18	167.00	1023.00	27583	20230327	-64.22	7700	20230824	28.18	14700	-32.86	20240103	9740	1.33	20240201	35450	-72.16	20230327	7700	28.18	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
145	20240306	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	150	2	1.53	107396810	10799	9.55	9900	10020	9810	12750	6870	9810	9945.07	0.13	0	-1322	10236	10022	9916	9702	9596	9970	9650	12	2940	100	6860	10	1	12259474	1221	59.64	9.74	12	0.09	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	14700	-32.24	20240103	9740	2.26	20240201	35450	-71.90	20230327	7700	29.35	20230824	4.63	N	407400	100	12 억		15457	N	N	0	N	00	N
146	20240305	161040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9810	-320	5	-3.16	1112942120	112140	153.91	10130	10130	9810	13160	7100	10130	9924.78	0.25	0	-15784	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1203	58.74	9.59	12	0.91	167.00	1023.00	27583	20230327	-64.43	7700	20230824	27.40	14700	-33.27	20240103	9740	0.72	20240201	35450	-72.33	20230327	7700	27.40	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
147	20240305	151041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	-280	5	-2.76	1007957740	101461	139.26	10130	10130	9840	13160	7100	10130	9934.44	0.25	0	-14696	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1208	58.98	9.63	12	0.83	167.00	1023.00	27583	20230327	-64.29	7700	20230824	27.92	14700	-32.99	20240103	9740	1.13	20240201	35450	-72.21	20230327	7700	27.92	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
148	20240305	141030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-230	5	-2.27	795541000	79944	109.72	10130	10130	9870	13160	7100	10130	9951.23	0.25	0	-3644	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1214	59.28	9.68	12	0.65	167.00	1023.00	27583	20230327	-64.11	7700	20230824	28.57	14700	-32.65	20240103	9740	1.64	20240201	35450	-72.07	20230327	7700	28.57	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
149	20240305	131032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-180	5	-1.78	666390070	66922	91.85	10130	10130	9870	13160	7100	10130	9957.71	0.25	0	-3444	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1220	59.58	9.73	12	0.55	167.00	1023.00	27583	20230327	-63.93	7700	20230824	29.22	14700	-32.31	20240103	9740	2.16	20240201	35450	-71.93	20230327	7700	29.22	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
150	20240305	121035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9960	-170	5	-1.68	581469370	58387	80.14	10130	10130	9870	13160	7100	10130	9958.88	0.25	0	-3364	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1221	59.64	9.74	12	0.48	167.00	1023.00	27583	20230327	-63.89	7700	20230824	29.35	14700	-32.24	20240103	9740	2.26	20240201	35450	-71.90	20230327	7700	29.35	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
151	20240305	111035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10000	-130	5	-1.28	548005300	55030	75.53	10130	10130	9870	13160	7100	10130	9958.30	0.25	0	-3322	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1226	59.88	9.78	12	0.45	167.00	1023.00	27583	20230327	-63.75	7700	20230824	29.87	14700	-31.97	20240103	9740	2.67	20240201	35450	-71.79	20230327	7700	29.87	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
152	20240305	101031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10110	-20	5	-0.20	484060980	48639	66.76	10130	10130	9870	13160	7100	10130	9952.12	0.25	0	-2270	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1239	60.54	9.88	12	0.40	167.00	1023.00	27583	20230327	-63.35	7700	20230824	31.30	14700	-31.22	20240103	9740	3.80	20240201	35450	-71.48	20230327	7700	31.30	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
153	20240305	091030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-160	5	-1.58	92650360	9230	12.67	10130	10130	9960	13160	7100	10130	10037.96	0.25	0	-2963	10410	10270	10160	10020	9910	10340	10090	12	3030	100	7090	10	1	12259474	1222	59.70	9.75	12	0.08	167.00	1023.00	27583	20230327	-63.85	7700	20230824	29.48	14700	-32.18	20240103	9740	2.36	20240201	35450	-71.88	20230327	7700	29.48	20230824	4.72	N	407400	100	12 억		31241	N	N	0	N	00	N
154	20240304	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10130	0	3	0.00	730936320	71927	24.16	10100	10300	10050	13160	7100	10130	10162.48	0.23	0	2748	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1242	60.66	9.90	12	0.59	167.00	1023.00	27583	20230327	-63.27	7700	20230824	31.56	14700	-31.09	20240103	9740	4.00	20240201	35450	-71.42	20230327	7700	31.56	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
155	20240304	151024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	50	2	0.49	675833370	66491	22.33	10100	10300	10050	13160	7100	10130	10164.32	0.23	0	2742	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1248	60.96	9.95	12	0.54	167.00	1023.00	27583	20230327	-63.09	7700	20230824	32.21	14700	-30.75	20240103	9740	4.52	20240201	35450	-71.28	20230327	7700	32.21	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
156	20240304	140955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	10	2	0.10	574373340	56488	18.97	10100	10300	10050	13160	7100	10130	10168.10	0.23	0	640	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1243	60.72	9.91	12	0.46	167.00	1023.00	27583	20230327	-63.24	7700	20230824	31.69	14700	-31.02	20240103	9740	4.11	20240201	35450	-71.40	20230327	7700	31.69	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
157	20240304	131020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10170	40	2	0.39	518772130	51011	17.13	10100	10300	10050	13160	7100	10130	10169.86	0.23	0	1300	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1247	60.90	9.94	12	0.42	167.00	1023.00	27583	20230327	-63.13	7700	20230824	32.08	14700	-30.82	20240103	9740	4.41	20240201	35450	-71.31	20230327	7700	32.08	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
158	20240304	120955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	30	2	0.30	450990380	44348	14.90	10100	10300	10050	13160	7100	10130	10169.41	0.23	0	2968	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1246	60.84	9.93	12	0.36	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	14700	-30.88	20240103	9740	4.31	20240201	35450	-71.34	20230327	7700	31.95	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
159	20240304	111012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10240	110	2	1.09	405122830	39849	13.38	10100	10300	10050	13160	7100	10130	10166.51	0.23	0	5239	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1255	61.32	10.01	12	0.33	167.00	1023.00	27583	20230327	-62.88	7700	20230824	32.99	14700	-30.34	20240103	9740	5.13	20240201	35450	-71.11	20230327	7700	32.99	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
160	20240304	101014	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10160	30	2	0.30	282242720	27804	9.34	10100	10300	10050	13160	7100	10130	10151.20	0.23	0	4400	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1246	60.84	9.93	12	0.23	167.00	1023.00	27583	20230327	-63.17	7700	20230824	31.95	14700	-30.88	20240103	9740	4.31	20240201	35450	-71.34	20230327	7700	31.95	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N
161	20240304	091012	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	70	2	0.69	115825830	11431	3.84	10100	10300	10050	13160	7100	10130	10132.62	0.23	0	-15	10830	10480	10270	9920	9710	10655	10095	12	3030	100	7090	10	1	12259474	1250	61.08	9.97	12	0.09	167.00	1023.00	27583	20230327	-63.02	7700	20230824	32.47	14700	-30.61	20240103	9740	4.72	20240201	35450	-71.23	20230327	7700	32.47	20230824	4.79	N	407400	100	12 억		27990	N	N	0	N	00	N