KissMeData/317870/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	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19420	260	2	1.36	571745720	30046	197.53	19490	19490	18700	24900	13420	19160	19028.36	2.94	0	-1239	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1652	-924.76	7.54	12	0.35	-21.00	2577.00	20500	20230908	-5.27	7220	20230327	168.98	20200	-3.86	20240314	14050	38.22	20240102	20500	-5.27	20230908	8410	130.92	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
3	20240329	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19370	210	2	1.10	554699240	29166	191.74	19490	19490	18700	24900	13420	19160	19018.69	2.94	0	-1451	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1648	-922.38	7.52	12	0.34	-21.00	2577.00	20500	20230908	-5.51	7220	20230327	168.28	20200	-4.11	20240314	14050	37.86	20240102	20500	-5.51	20230908	8410	130.32	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
4	20240329	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19170	10	2	0.05	436440370	23025	151.37	19490	19490	18700	24900	13420	19160	18955.06	2.94	0	-4635	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1631	-912.86	7.44	12	0.27	-21.00	2577.00	20500	20230908	-6.49	7220	20230327	165.51	20200	-5.10	20240314	14050	36.44	20240102	20500	-6.49	20230908	8410	127.94	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
5	20240329	131102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18860	-300	5	-1.57	352882180	18646	122.58	19490	19490	18700	24900	13420	19160	18925.36	2.94	0	-5503	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1604	-898.10	7.32	12	0.22	-21.00	2577.00	20500	20230908	-8.00	7220	20230327	161.22	20200	-6.63	20240314	14050	34.23	20240102	20500	-8.00	20230908	8410	124.26	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
6	20240329	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18840	-320	5	-1.67	264447360	13933	91.60	19490	19490	18830	24900	13420	19160	18979.93	2.94	0	-3969	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1603	-897.14	7.31	12	0.16	-21.00	2577.00	20500	20230908	-8.10	7220	20230327	160.94	20200	-6.73	20240314	14050	34.09	20240102	20500	-8.10	20230908	8410	124.02	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
7	20240329	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18970	-190	5	-0.99	184601230	9712	63.85	19490	19490	18920	24900	13420	19160	19007.54	2.94	0	-1502	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1614	-903.33	7.36	12	0.11	-21.00	2577.00	20500	20230908	-7.46	7220	20230327	162.74	20200	-6.09	20240314	14050	35.02	20240102	20500	-7.46	20230908	8410	125.56	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
8	20240329	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18950	-210	5	-1.10	134665410	7082	46.56	19490	19490	18920	24900	13420	19160	19015.17	2.94	0	-1163	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1612	-902.38	7.35	12	0.08	-21.00	2577.00	20500	20230908	-7.56	7220	20230327	162.47	20200	-6.19	20240314	14050	34.88	20240102	20500	-7.56	20230908	8410	125.33	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
9	20240329	091102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19050	-110	5	-0.57	20728000	1086	7.14	19490	19490	19020	24900	13420	19160	19086.56	2.94	0	-382	19586	19372	19166	18952	18746	19270	18850	43	5740	500	13020	10	1	8506750	1621	-907.14	7.39	12	0.01	-21.00	2577.00	20500	20230908	-7.07	7220	20230327	163.85	20200	-5.69	20240314	14050	35.59	20240102	20500	-7.07	20230908	8410	126.52	20230329	2.71	N	317870	500	42 억		250487	N	N	0	N	00	N
10	20240328	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19160	-220	5	-1.14	287170410	15047	50.96	19330	19380	18960	25150	13570	19380	19084.89	3.02	0	-6419	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1630	-912.38	7.44	12	0.18	-21.00	2577.00	20500	20230908	-6.54	7220	20230327	165.37	20200	-5.15	20240314	14050	36.37	20240102	20500	-6.54	20230908	7420	158.22	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
11	20240328	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18980	-400	5	-2.06	235551090	12348	41.82	19330	19380	18960	25150	13570	19380	19076.05	3.02	0	-5481	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1615	-903.81	7.37	12	0.15	-21.00	2577.00	20500	20230908	-7.41	7220	20230327	162.88	20200	-6.04	20240314	14050	35.09	20240102	20500	-7.41	20230908	7420	155.80	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
12	20240328	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-280	5	-1.44	144020140	7546	25.56	19330	19380	18960	25150	13570	19380	19085.63	3.02	0	-4740	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1625	-909.52	7.41	12	0.09	-21.00	2577.00	20500	20230908	-6.83	7220	20230327	164.54	20200	-5.45	20240314	14050	35.94	20240102	20500	-6.83	20230908	7420	157.41	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
13	20240328	131057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19220	-160	5	-0.83	134876150	7068	23.94	19330	19380	18960	25150	13570	19380	19082.65	3.02	0	-4513	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1635	-915.24	7.46	12	0.08	-21.00	2577.00	20500	20230908	-6.24	7220	20230327	166.20	20200	-4.85	20240314	14050	36.80	20240102	20500	-6.24	20230908	7420	159.03	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
14	20240328	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	-230	5	-1.19	104535040	5481	18.56	19330	19380	18960	25150	13570	19380	19072.26	3.02	0	-3293	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1629	-911.90	7.43	12	0.06	-21.00	2577.00	20500	20230908	-6.59	7220	20230327	165.24	20200	-5.20	20240314	14050	36.30	20240102	20500	-6.59	20230908	7420	158.09	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
15	20240328	111106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18960	-420	5	-2.17	96674310	5070	17.17	19330	19380	18960	25150	13570	19380	19067.91	3.02	0	-3047	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1613	-902.86	7.36	12	0.06	-21.00	2577.00	20500	20230908	-7.51	7220	20230327	162.60	20200	-6.14	20240314	14050	34.95	20240102	20500	-7.51	20230908	7420	155.53	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
16	20240328	101114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19110	-270	5	-1.39	56001720	2936	9.94	19330	19380	19010	25150	13570	19380	19074.16	3.02	0	-1549	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1626	-910.00	7.42	12	0.03	-21.00	2577.00	20500	20230908	-6.78	7220	20230327	164.68	20200	-5.40	20240314	14050	36.01	20240102	20500	-6.78	20230908	7420	157.55	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
17	20240328	091119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19330	-50	5	-0.26	328610	17	0.06	19330	19330	19330	25150	13570	19380	19330.00	3.02	0	-15	20120	19750	19260	18890	18400	19935	19075	43	5770	500	13170	10	1	8506750	1644	-920.48	7.50	12	0.00	-21.00	2577.00	20500	20230908	-5.71	7220	20230327	167.73	20200	-4.31	20240314	14050	37.58	20240102	20500	-5.71	20230908	7420	160.51	20230328	2.68	N	317870	500	42 억		256951	N	N	0	N	00	N
18	20240327	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19380	530	2	2.81	567902410	29526	78.32	18850	19630	18770	24500	13200	18850	19233.98	2.93	0	7709	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1649	-922.86	7.52	12	0.35	-21.00	2577.00	20500	20230908	-5.46	7200	20230322	169.17	20200	-4.06	20240314	14050	37.94	20240102	20500	-5.46	20230908	7220	168.42	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
19	20240327	151113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19300	450	2	2.39	558571350	29043	77.04	18850	19630	18770	24500	13200	18850	19232.56	2.93	0	7686	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1642	-919.05	7.49	12	0.34	-21.00	2577.00	20500	20230908	-5.85	7200	20230322	168.06	20200	-4.46	20240314	14050	37.37	20240102	20500	-5.85	20230908	7220	167.31	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
20	20240327	141114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19310	460	2	2.44	409000380	21340	56.60	18850	19390	18770	24500	13200	18850	19165.90	2.93	0	3738	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1643	-919.52	7.49	12	0.25	-21.00	2577.00	20500	20230908	-5.80	7200	20230322	168.19	20200	-4.41	20240314	14050	37.44	20240102	20500	-5.80	20230908	7220	167.45	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
21	20240327	131111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19130	280	2	1.49	341253550	17822	47.27	18850	19390	18770	24500	13200	18850	19147.88	2.93	0	3168	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1627	-910.95	7.42	12	0.21	-21.00	2577.00	20500	20230908	-6.68	7200	20230322	165.69	20200	-5.30	20240314	14050	36.16	20240102	20500	-6.68	20230908	7220	164.96	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
22	20240327	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	360	2	1.91	305523060	15960	42.33	18850	19390	18770	24500	13200	18850	19143.05	2.93	0	3541	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1634	-914.76	7.45	12	0.19	-21.00	2577.00	20500	20230908	-6.29	7200	20230322	166.81	20200	-4.90	20240314	14050	36.73	20240102	20500	-6.29	20230908	7220	166.07	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
23	20240327	111112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19260	410	2	2.18	291138310	15212	40.35	18850	19390	18770	24500	13200	18850	19138.73	2.93	0	2956	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1638	-917.14	7.47	12	0.18	-21.00	2577.00	20500	20230908	-6.05	7200	20230322	167.50	20200	-4.65	20240314	14050	37.08	20240102	20500	-6.05	20230908	7220	166.76	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
24	20240327	101109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	390	2	2.07	278490840	14556	38.61	18850	19350	18770	24500	13200	18850	19132.37	2.93	0	2933	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1637	-916.19	7.47	12	0.17	-21.00	2577.00	20500	20230908	-6.15	7200	20230322	167.22	20200	-4.75	20240314	14050	36.94	20240102	20500	-6.15	20230908	7220	166.48	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
25	20240327	091115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18900	50	2	0.27	31900580	1686	4.47	18850	19080	18770	24500	13200	18850	18920.87	2.93	0	-11	20450	19650	19100	18300	17750	19375	18025	43	5650	500	12810	10	1	8506750	1608	-900.00	7.33	12	0.02	-21.00	2577.00	20500	20230908	-7.80	7200	20230322	162.50	20200	-6.44	20240314	14050	34.52	20240102	20500	-7.80	20230908	7220	161.77	20230327	2.66	N	317870	500	42 억		249153	N	N	0	N	00	N
26	20240326	161007	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	-510	5	-2.63	716440530	37700	177.08	19900	19900	18550	25150	13560	19360	19003.73	3.09	0	-13868	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1604	-897.62	7.31	12	0.44	-21.00	2577.00	20500	20230908	-8.05	6950	20230321	171.22	20200	-6.68	20240314	14050	34.16	20240102	20500	-8.05	20230908	7220	161.08	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
27	20240326	151100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18860	-500	5	-2.58	675903010	35549	166.98	19900	19900	18550	25150	13560	19360	19013.28	3.09	0	-12728	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1604	-898.10	7.32	12	0.42	-21.00	2577.00	20500	20230908	-8.00	6950	20230321	171.37	20200	-6.63	20240314	14050	34.23	20240102	20500	-8.00	20230908	7220	161.22	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
28	20240326	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18800	-560	5	-2.89	516322640	27069	127.14	19900	19900	18550	25150	13560	19360	19074.32	3.09	0	-9259	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1599	-895.24	7.30	12	0.32	-21.00	2577.00	20500	20230908	-8.29	6950	20230321	170.50	20200	-6.93	20240314	14050	33.81	20240102	20500	-8.29	20230908	7220	160.39	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
29	20240326	131052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18880	-480	5	-2.48	357800290	18662	87.66	19900	19900	18840	25150	13560	19360	19172.67	3.09	0	-7986	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1606	-899.05	7.33	12	0.22	-21.00	2577.00	20500	20230908	-7.90	6950	20230321	171.65	20200	-6.53	20240314	14050	34.38	20240102	20500	-7.90	20230908	7220	161.50	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
30	20240326	121052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-260	5	-1.34	245218950	12720	59.75	19900	19900	19080	25150	13560	19360	19278.22	3.09	0	-4986	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1625	-909.52	7.41	12	0.15	-21.00	2577.00	20500	20230908	-6.83	6950	20230321	174.82	20200	-5.45	20240314	14050	35.94	20240102	20500	-6.83	20230908	7220	164.54	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
31	20240326	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	-150	5	-0.77	160196000	8281	38.90	19900	19900	19110	25150	13560	19360	19345.01	3.09	0	-3293	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1634	-914.76	7.45	12	0.10	-21.00	2577.00	20500	20230908	-6.29	6950	20230321	176.40	20200	-4.90	20240314	14050	36.73	20240102	20500	-6.29	20230908	7220	166.07	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
32	20240326	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19250	-110	5	-0.57	139813200	7221	33.92	19900	19900	19110	25150	13560	19360	19362.03	3.09	0	-2436	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1638	-916.67	7.47	12	0.08	-21.00	2577.00	20500	20230908	-6.10	6950	20230321	176.98	20200	-4.70	20240314	14050	37.01	20240102	20500	-6.10	20230908	7220	166.62	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
33	20240326	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19270	-90	5	-0.46	69859290	3581	16.82	19900	19900	19110	25150	13560	19360	19508.32	3.09	0	-1730	19786	19572	19246	19032	18706	19680	19140	43	5790	500	13160	10	1	8506750	1639	-917.62	7.48	12	0.04	-21.00	2577.00	20500	20230908	-6.00	6950	20230321	177.27	20200	-4.60	20240314	14050	37.15	20240102	20500	-6.00	20230908	7220	166.90	20230327	2.66	N	317870	500	42 억		262662	N	N	0	N	00	N
34	20240325	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19360	160	2	0.83	406087420	21176	74.06	19200	19460	18920	24950	13440	19200	19176.50	3.12	0	-3349	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1647	-921.90	7.51	12	0.25	-21.00	2577.00	20500	20230908	-5.56	6590	20230320	193.78	20200	-4.16	20240314	14050	37.79	20240102	20500	-5.56	20230908	7220	168.14	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
35	20240325	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19300	100	2	0.52	404830940	21111	73.83	19200	19460	18920	24950	13440	19200	19176.30	3.12	0	-3333	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1642	-919.05	7.49	12	0.25	-21.00	2577.00	20500	20230908	-5.85	6590	20230320	192.87	20200	-4.46	20240314	14050	37.37	20240102	20500	-5.85	20230908	7220	167.31	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
36	20240325	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19110	-90	5	-0.47	378237530	19734	69.02	19200	19460	18920	24950	13440	19200	19166.79	3.12	0	-3516	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1626	-910.00	7.42	12	0.23	-21.00	2577.00	20500	20230908	-6.78	6590	20230320	189.98	20200	-5.40	20240314	14050	36.01	20240102	20500	-6.78	20230908	7220	164.68	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
37	20240325	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19290	90	2	0.47	339313950	17707	61.93	19200	19460	18920	24950	13440	19200	19162.70	3.12	0	-2429	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1641	-918.57	7.49	12	0.21	-21.00	2577.00	20500	20230908	-5.90	6590	20230320	192.72	20200	-4.50	20240314	14050	37.30	20240102	20500	-5.90	20230908	7220	167.17	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
38	20240325	121141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19330	130	2	0.68	331258430	17290	60.47	19200	19460	18920	24950	13440	19200	19158.96	3.12	0	-2123	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1644	-920.48	7.50	12	0.20	-21.00	2577.00	20500	20230908	-5.71	6590	20230320	193.32	20200	-4.31	20240314	14050	37.58	20240102	20500	-5.71	20230908	7220	167.73	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
39	20240325	111139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	-50	5	-0.26	222251060	11641	40.71	19200	19460	18920	24950	13440	19200	19092.09	3.12	0	-5226	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1629	-911.90	7.43	12	0.14	-21.00	2577.00	20500	20230908	-6.59	6590	20230320	190.59	20200	-5.20	20240314	14050	36.30	20240102	20500	-6.59	20230908	7220	165.24	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
40	20240325	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19110	-90	5	-0.47	86812130	4527	15.83	19200	19460	19020	24950	13440	19200	19176.53	3.12	0	-1205	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1626	-910.00	7.42	12	0.05	-21.00	2577.00	20500	20230908	-6.78	6590	20230320	189.98	20200	-5.40	20240314	14050	36.01	20240102	20500	-6.78	20230908	7220	164.68	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
41	20240325	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19150	-50	5	-0.26	28821620	1497	5.24	19200	19460	19150	24950	13440	19200	19252.92	3.12	0	-1227	19720	19460	19290	19030	18860	19590	19160	43	5750	500	13050	10	1	8506750	1629	-911.90	7.43	12	0.02	-21.00	2577.00	20500	20230908	-6.59	6590	20230320	190.59	20200	-5.20	20240314	14050	36.30	20240102	20500	-6.59	20230908	7220	165.24	20230327	2.67	N	317870	500	42 억		265632	N	N	0	N	00	N
42	20240322	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	20	2	0.10	552720780	28533	85.81	19180	19550	19120	24900	13430	19180	19371.28	3.10	0	2255	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1633	-914.29	7.45	12	0.34	-21.00	2577.00	20500	20230908	-6.34	6510	20230317	194.93	20200	-4.95	20240314	14050	36.65	20240102	20500	-6.34	20230908	7200	166.67	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
43	20240322	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19260	80	2	0.42	525406520	27111	81.54	19180	19550	19120	24900	13430	19180	19379.83	3.10	0	2564	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1638	-917.14	7.47	12	0.32	-21.00	2577.00	20500	20230908	-6.05	6510	20230317	195.85	20200	-4.65	20240314	14050	37.08	20240102	20500	-6.05	20230908	7200	167.50	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
44	20240322	141130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19350	170	2	0.89	478520690	24687	74.25	19180	19550	19120	24900	13430	19180	19383.51	3.10	0	4679	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1646	-921.43	7.51	12	0.29	-21.00	2577.00	20500	20230908	-5.61	6510	20230317	197.24	20200	-4.21	20240314	14050	37.72	20240102	20500	-5.61	20230908	7200	168.75	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
45	20240322	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19320	140	2	0.73	359411140	18547	55.78	19180	19550	19120	24900	13430	19180	19378.40	3.10	0	6986	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1644	-920.00	7.50	12	0.22	-21.00	2577.00	20500	20230908	-5.76	6510	20230317	196.77	20200	-4.36	20240314	14050	37.51	20240102	20500	-5.76	20230908	7200	168.33	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
46	20240322	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	30	2	0.16	334139620	17237	51.84	19180	19550	19120	24900	13430	19180	19385.02	3.10	0	7941	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1634	-914.76	7.45	12	0.20	-21.00	2577.00	20500	20230908	-6.29	6510	20230317	195.08	20200	-4.90	20240314	14050	36.73	20240102	20500	-6.29	20230908	7200	166.81	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
47	20240322	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19230	50	2	0.26	315049410	16244	48.85	19180	19550	19120	24900	13430	19180	19394.82	3.10	0	7812	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1636	-915.71	7.46	12	0.19	-21.00	2577.00	20500	20230908	-6.20	6510	20230317	195.39	20200	-4.80	20240314	14050	36.87	20240102	20500	-6.20	20230908	7200	167.08	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
48	20240322	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19480	300	2	1.56	175630680	9086	27.33	19180	19480	19120	24900	13430	19180	19329.81	3.10	0	3421	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1657	-927.62	7.56	12	0.11	-21.00	2577.00	20500	20230908	-4.98	6510	20230317	199.23	20200	-3.56	20240314	14050	38.65	20240102	20500	-4.98	20230908	7200	170.56	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
49	20240322	091131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19390	210	2	1.09	57850860	3015	9.07	19180	19390	19180	24900	13430	19180	19187.68	3.10	0	153	19860	19520	19210	18870	18560	19690	19040	43	5720	500	13040	10	1	8506750	1649	-923.33	7.52	12	0.04	-21.00	2577.00	20500	20230908	-5.41	6510	20230317	197.85	20200	-4.01	20240314	14050	38.01	20240102	20500	-5.41	20230908	7200	169.31	20230322	2.68	N	317870	500	42 억		263377	N	N	0	N	00	N
50	20240321	161135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19180	180	2	0.95	636707160	33146	225.64	19010	19550	18900	24700	13300	19000	19209.17	3.17	0	-6165	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1632	-913.33	7.44	12	0.39	-21.00	2577.00	20500	20230908	-6.44	6510	20230316	194.62	20200	-5.05	20240314	14050	36.51	20240102	20500	-6.44	20230908	6950	175.97	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
51	20240321	151132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19070	70	2	0.37	619992720	32275	219.71	19010	19550	18900	24700	13300	19000	19209.69	3.17	0	-6038	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1622	-908.10	7.40	12	0.38	-21.00	2577.00	20500	20230908	-6.98	6510	20230316	192.93	20200	-5.59	20240314	14050	35.73	20240102	20500	-6.98	20230908	6950	174.39	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
52	20240321	141130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19170	170	2	0.89	533118110	27747	188.88	19010	19550	18900	24700	13300	19000	19213.54	3.17	0	-2758	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1631	-912.86	7.44	12	0.33	-21.00	2577.00	20500	20230908	-6.49	6510	20230316	194.47	20200	-5.10	20240314	14050	36.44	20240102	20500	-6.49	20230908	6950	175.83	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
53	20240321	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19200	200	2	1.05	466710170	24283	165.30	19010	19550	18900	24700	13300	19000	19219.63	3.17	0	-1179	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1633	-914.29	7.45	12	0.29	-21.00	2577.00	20500	20230908	-6.34	6510	20230316	194.93	20200	-4.95	20240314	14050	36.65	20240102	20500	-6.34	20230908	6950	176.26	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
54	20240321	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	210	2	1.11	430131330	22377	152.33	19010	19550	18900	24700	13300	19000	19222.03	3.17	0	-330	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1634	-914.76	7.45	12	0.26	-21.00	2577.00	20500	20230908	-6.29	6510	20230316	195.08	20200	-4.90	20240314	14050	36.73	20240102	20500	-6.29	20230908	6950	176.40	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
55	20240321	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19050	50	2	0.26	335616940	17439	118.71	19010	19550	18900	24700	13300	19000	19245.19	3.17	0	1952	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1621	-907.14	7.39	12	0.21	-21.00	2577.00	20500	20230908	-7.07	6510	20230316	192.63	20200	-5.69	20240314	14050	35.59	20240102	20500	-7.07	20230908	6950	174.10	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
56	20240321	101133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19440	440	2	2.32	275433250	14311	97.42	19010	19550	18900	24700	13300	19000	19246.26	3.17	0	3741	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1654	-925.71	7.54	12	0.17	-21.00	2577.00	20500	20230908	-5.17	6510	20230316	198.62	20200	-3.76	20240314	14050	38.36	20240102	20500	-5.17	20230908	6950	179.71	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
57	20240321	091139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19190	190	2	1.00	42694450	2237	15.23	19010	19200	18900	24700	13300	19000	19085.58	3.17	0	284	19400	19200	18900	18700	18400	19300	18800	43	5700	500	12920	10	1	8506750	1632	-913.81	7.45	12	0.03	-21.00	2577.00	20500	20230908	-6.39	6510	20230316	194.78	20200	-5.00	20240314	14050	36.58	20240102	20500	-6.39	20230908	6950	176.12	20230321	2.72	N	317870	500	42 억		269542	N	N	0	N	00	N
58	20240320	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-100	5	-0.52	277414690	14690	85.67	18910	19100	18600	24800	13370	19100	18884.59	3.20	0	-2511	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1616	-904.76	7.37	12	0.17	-21.00	2577.00	20500	20230908	-7.32	6510	20230316	191.86	20200	-5.94	20240314	14050	35.23	20240102	20500	-7.32	20230908	6590	188.32	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
59	20240320	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18930	-170	5	-0.89	270844800	14344	83.65	18910	19100	18600	24800	13370	19100	18882.10	3.20	0	-2309	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1610	-901.43	7.35	12	0.17	-21.00	2577.00	20500	20230908	-7.66	6510	20230316	190.78	20200	-6.29	20240314	14050	34.73	20240102	20500	-7.66	20230908	6590	187.25	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
60	20240320	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-100	5	-0.52	254337400	13474	78.57	18910	19100	18600	24800	13370	19100	18876.16	3.20	0	-1910	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1616	-904.76	7.37	12	0.16	-21.00	2577.00	20500	20230908	-7.32	6510	20230316	191.86	20200	-5.94	20240314	14050	35.23	20240102	20500	-7.32	20230908	6590	188.32	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
61	20240320	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-100	5	-0.52	207478830	11001	64.15	18910	19100	18600	24800	13370	19100	18860.00	3.20	0	-894	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1616	-904.76	7.37	12	0.13	-21.00	2577.00	20500	20230908	-7.32	6510	20230316	191.86	20200	-5.94	20240314	14050	35.23	20240102	20500	-7.32	20230908	6590	188.32	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
62	20240320	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18990	-110	5	-0.58	201779480	10701	62.40	18910	19100	18600	24800	13370	19100	18856.13	3.20	0	-894	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1615	-904.29	7.37	12	0.13	-21.00	2577.00	20500	20230908	-7.37	6510	20230316	191.71	20200	-5.99	20240314	14050	35.16	20240102	20500	-7.37	20230908	6590	188.16	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
63	20240320	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	-250	5	-1.31	190282710	10092	58.85	18910	19100	18600	24800	13370	19100	18854.81	3.20	0	-668	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1604	-897.62	7.31	12	0.12	-21.00	2577.00	20500	20230908	-8.05	6510	20230316	189.55	20200	-6.68	20240314	14050	34.16	20240102	20500	-8.05	20230908	6590	186.04	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
64	20240320	101116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18990	-110	5	-0.58	133085700	7070	41.23	18910	19100	18600	24800	13370	19100	18824.00	3.20	0	1047	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1615	-904.29	7.37	12	0.08	-21.00	2577.00	20500	20230908	-7.37	6510	20230316	191.71	20200	-5.99	20240314	14050	35.16	20240102	20500	-7.37	20230908	6590	188.16	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
65	20240320	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18900	-200	5	-1.05	57878460	3082	17.97	18910	19020	18600	24800	13370	19100	18779.51	3.20	0	352	19873	19486	19193	18806	18513	19340	18660	43	5700	500	12980	10	1	8506750	1608	-900.00	7.33	12	0.04	-21.00	2577.00	20500	20230908	-7.80	6510	20230316	190.32	20200	-6.44	20240314	14050	34.52	20240102	20500	-7.80	20230908	6590	186.80	20230320	2.77	N	317870	500	42 억		272057	N	N	0	N	00	N
66	20240319	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19100	-480	5	-2.45	328775950	17148	130.28	19580	19580	18900	25450	13710	19580	19172.85	3.24	0	-3290	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1625	-909.52	7.41	12	0.20	-21.00	2577.00	20500	20230908	-6.83	6510	20230316	193.39	20200	-5.45	20240314	14050	35.94	20240102	20500	-6.83	20230908	6590	189.83	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
67	20240319	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19000	-580	5	-2.96	290691050	15143	115.05	19580	19580	18940	25450	13710	19580	19196.40	3.24	0	-2622	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1616	-904.76	7.37	12	0.18	-21.00	2577.00	20500	20230908	-7.32	6510	20230316	191.86	20200	-5.94	20240314	14050	35.23	20240102	20500	-7.32	20230908	6590	188.32	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
68	20240319	141120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18940	-640	5	-3.27	243179540	12639	96.03	19580	19580	18940	25450	13710	19580	19240.41	3.24	0	-2440	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1611	-901.90	7.35	12	0.15	-21.00	2577.00	20500	20230908	-7.61	6510	20230316	190.94	20200	-6.24	20240314	14050	34.80	20240102	20500	-7.61	20230908	6590	187.41	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
69	20240319	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19210	-370	5	-1.89	171213510	8871	67.40	19580	19580	19110	25450	13710	19580	19300.36	3.24	0	-2109	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1634	-914.76	7.45	12	0.10	-21.00	2577.00	20500	20230908	-6.29	6510	20230316	195.08	20200	-4.90	20240314	14050	36.73	20240102	20500	-6.29	20230908	6590	191.50	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
70	20240319	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19240	-340	5	-1.74	164467450	8520	64.73	19580	19580	19110	25450	13710	19580	19303.69	3.24	0	-1988	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1637	-916.19	7.47	12	0.10	-21.00	2577.00	20500	20230908	-6.15	6510	20230316	195.55	20200	-4.75	20240314	14050	36.94	20240102	20500	-6.15	20230908	6590	191.96	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
71	20240319	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19440	-140	5	-0.72	132790850	6875	52.23	19580	19580	19110	25450	13710	19580	19315.03	3.24	0	-1315	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1654	-925.71	7.54	12	0.08	-21.00	2577.00	20500	20230908	-5.17	6510	20230316	198.62	20200	-3.76	20240314	14050	38.36	20240102	20500	-5.17	20230908	6590	194.99	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
72	20240319	101120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19300	-280	5	-1.43	94457250	4881	37.08	19580	19580	19270	25450	13710	19580	19352.03	3.24	0	-770	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1642	-919.05	7.49	12	0.06	-21.00	2577.00	20500	20230908	-5.85	6510	20230316	196.47	20200	-4.46	20240314	14050	37.37	20240102	20500	-5.85	20230908	6590	192.87	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
73	20240319	091120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19420	-160	5	-0.82	10462120	537	4.08	19580	19580	19340	25450	13710	19580	19482.53	3.24	0	-151	19946	19762	19556	19372	19166	19660	19270	43	5870	500	13310	10	1	8506750	1652	-924.76	7.54	12	0.01	-21.00	2577.00	20500	20230908	-5.27	6510	20230316	198.31	20200	-3.86	20240314	14050	38.22	20240102	20500	-5.27	20230908	6590	194.69	20230320	2.74	N	317870	500	42 억		275591	N	N	0	N	00	N
74	20240318	161111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19580	-160	5	-0.81	256479970	13154	42.24	19740	19740	19350	25650	13820	19740	19498.25	3.29	0	-4125	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1666	-932.38	7.60	12	0.15	-21.00	2577.00	20500	20230908	-4.49	6510	20230313	200.77	20200	-3.07	20240314	14050	39.36	20240102	20500	-4.49	20230908	6590	197.12	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
75	20240318	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19550	-190	5	-0.96	231020240	11854	38.06	19740	19740	19350	25650	13820	19740	19488.80	3.29	0	-3499	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1663	-930.95	7.59	12	0.14	-21.00	2577.00	20500	20230908	-4.63	6510	20230313	200.31	20200	-3.22	20240314	14050	39.15	20240102	20500	-4.63	20230908	6590	196.66	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
76	20240318	141111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19510	-230	5	-1.17	195764240	10046	32.26	19740	19740	19350	25650	13820	19740	19486.78	3.29	0	-3078	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1660	-929.05	7.57	12	0.12	-21.00	2577.00	20500	20230908	-4.83	6510	20230313	199.69	20200	-3.42	20240314	14050	38.86	20240102	20500	-4.83	20230908	6590	196.05	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
77	20240318	131111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19560	-180	5	-0.91	139905370	7183	23.06	19740	19740	19350	25650	13820	19740	19477.29	3.29	0	-2524	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1664	-931.43	7.59	12	0.08	-21.00	2577.00	20500	20230908	-4.59	6510	20230313	200.46	20200	-3.17	20240314	14050	39.22	20240102	20500	-4.59	20230908	6590	196.81	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
78	20240318	121105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19580	-160	5	-0.81	137907700	7081	22.74	19740	19740	19350	25650	13820	19740	19475.74	3.29	0	-2520	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1666	-932.38	7.60	12	0.08	-21.00	2577.00	20500	20230908	-4.49	6510	20230313	200.77	20200	-3.07	20240314	14050	39.36	20240102	20500	-4.49	20230908	6590	197.12	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
79	20240318	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19440	-300	5	-1.52	102846970	5272	16.93	19740	19740	19360	25650	13820	19740	19508.15	3.29	0	-1777	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1654	-925.71	7.54	12	0.06	-21.00	2577.00	20500	20230908	-5.17	6510	20230313	198.62	20200	-3.76	20240314	14050	38.36	20240102	20500	-5.17	20230908	6590	194.99	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
80	20240318	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19500	-240	5	-1.22	58363510	2983	9.58	19740	19740	19410	25650	13820	19740	19565.37	3.29	0	-1105	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1659	-928.57	7.57	12	0.04	-21.00	2577.00	20500	20230908	-4.88	6510	20230313	199.54	20200	-3.47	20240314	14050	38.79	20240102	20500	-4.88	20230908	6590	195.90	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
81	20240318	091110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	-60	5	-0.30	3692310	189	0.61	19740	19740	19510	25650	13820	19740	19536.03	3.29	0	-21	20566	20152	19736	19322	18906	19945	19115	43	5910	500	13420	10	1	8506750	1674	-937.14	7.64	12	0.00	-21.00	2577.00	20500	20230908	-4.00	6510	20230313	202.30	20200	-2.57	20240314	14050	40.07	20240102	20500	-4.00	20230908	6590	198.63	20230320	2.74	N	317870	500	42 억		279776	N	N	0	N	00	N
82	20240315	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19740	-310	5	-1.55	611713350	31124	35.93	20100	20150	19320	26050	14050	20050	19654.07	3.40	0	-9469	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1679	-940.00	7.66	12	0.37	-21.00	2577.00	20500	20230908	-3.71	6270	20230310	214.83	20200	-2.28	20240314	14050	40.50	20240102	20500	-3.71	20230908	6510	203.23	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
83	20240315	151029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19650	-400	5	-2.00	545193060	27746	32.03	20100	20150	19320	26050	14050	20050	19649.43	3.40	0	-8836	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1672	-935.71	7.63	12	0.33	-21.00	2577.00	20500	20230908	-4.15	6270	20230310	213.40	20200	-2.72	20240314	14050	39.86	20240102	20500	-4.15	20230908	6510	201.84	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
84	20240315	141002	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19490	-560	5	-2.79	429967500	21839	25.21	20100	20150	19390	26050	14050	20050	19688.06	3.40	0	-7265	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1658	-928.10	7.56	12	0.26	-21.00	2577.00	20500	20230908	-4.93	6270	20230310	210.85	20200	-3.51	20240314	14050	38.72	20240102	20500	-4.93	20230908	6510	199.39	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
85	20240315	131100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19610	-440	5	-2.19	317943920	16110	18.60	20100	20150	19530	26050	14050	20050	19735.81	3.40	0	-5100	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1668	-933.81	7.61	12	0.19	-21.00	2577.00	20500	20230908	-4.34	6270	20230310	212.76	20200	-2.92	20240314	14050	39.57	20240102	20500	-4.34	20230908	6510	201.23	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
86	20240315	121100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19650	-400	5	-2.00	286415380	14509	16.75	20100	20150	19530	26050	14050	20050	19740.53	3.40	0	-4880	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1672	-935.71	7.63	12	0.17	-21.00	2577.00	20500	20230908	-4.15	6270	20230310	213.40	20200	-2.72	20240314	14050	39.86	20240102	20500	-4.15	20230908	6510	201.84	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
87	20240315	111056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19630	-420	5	-2.09	250767960	12696	14.66	20100	20150	19530	26050	14050	20050	19751.73	3.40	0	-4555	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1670	-934.76	7.62	12	0.15	-21.00	2577.00	20500	20230908	-4.24	6270	20230310	213.08	20200	-2.82	20240314	14050	39.72	20240102	20500	-4.24	20230908	6510	201.54	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
88	20240315	101101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19670	-380	5	-1.90	165620590	8358	9.65	20100	20150	19600	26050	14050	20050	19815.82	3.40	0	-2888	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1673	-936.67	7.63	12	0.10	-21.00	2577.00	20500	20230908	-4.05	6270	20230310	213.72	20200	-2.62	20240314	14050	40.00	20240102	20500	-4.05	20230908	6510	202.15	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
89	20240315	091106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19960	-90	5	-0.45	39001180	1947	2.25	20100	20150	19880	26050	14050	20050	20031.42	3.40	0	-953	20990	20520	19730	19260	18470	20755	19495	43	6000	500	13630	10	1	8506750	1698	-950.48	7.75	12	0.02	-21.00	2577.00	20500	20230908	-2.63	6270	20230310	218.34	20200	-1.19	20240314	14050	42.06	20240102	20500	-2.63	20230908	6510	206.61	20230316	2.73	N	317870	500	42 억		289305	N	N	0	N	00	N
90	20240314	161047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20050	910	2	4.75	1707405830	86456	446.18	19100	20200	18940	24850	13400	19140	19748.82	3.12	0	23834	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	50	1	8506750	1706	-954.76	7.78	12	1.02	-21.00	2577.00	20500	20230908	-2.20	6210	20230309	222.87	20200	-0.74	20240314	14050	42.70	20240102	20500	-2.20	20230908	6510	207.99	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
91	20240314	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	20100	960	2	5.02	1683034380	85242	439.91	19100	20200	18940	24850	13400	19140	19744.19	3.12	0	23887	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	50	1	8506750	1710	-957.14	7.80	12	1.00	-21.00	2577.00	20500	20230908	-1.95	6210	20230309	223.67	20200	-0.50	20240314	14050	43.06	20240102	20500	-1.95	20230908	6510	208.76	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
92	20240314	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19970	830	2	4.34	1524311480	77290	398.87	19100	20200	18940	24850	13400	19140	19721.98	3.12	0	23511	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1699	-950.95	7.75	12	0.91	-21.00	2577.00	20500	20230908	-2.59	6210	20230309	221.58	20200	-1.14	20240314	14050	42.14	20240102	20500	-2.59	20230908	6510	206.76	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
93	20240314	131050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19730	590	2	3.08	906992320	46402	239.47	19100	19900	18940	24850	13400	19140	19546.41	3.12	0	8855	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1678	-939.52	7.66	12	0.55	-21.00	2577.00	20500	20230908	-3.76	6210	20230309	217.71	19900	-0.85	20240314	14050	40.43	20240102	20500	-3.76	20230908	6510	203.07	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
94	20240314	121051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19690	550	2	2.87	791273410	40564	209.34	19100	19870	18940	24850	13400	19140	19506.79	3.12	0	6740	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1675	-937.62	7.64	12	0.48	-21.00	2577.00	20500	20230908	-3.95	6210	20230309	217.07	19870	-0.91	20240314	14050	40.14	20240102	20500	-3.95	20230908	6510	202.46	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
95	20240314	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19530	390	2	2.04	671912410	34519	178.14	19100	19850	18940	24850	13400	19140	19465.00	3.12	0	4047	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1661	-930.00	7.58	12	0.41	-21.00	2577.00	20500	20230908	-4.73	6210	20230309	214.49	19850	-1.61	20240314	14050	39.00	20240102	20500	-4.73	20230908	6510	200.00	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
96	20240314	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19680	540	2	2.82	433984480	22400	115.60	19100	19690	18940	24850	13400	19140	19374.31	3.12	0	3920	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1674	-937.14	7.64	12	0.26	-21.00	2577.00	20500	20230908	-4.00	6210	20230309	216.91	19690	-0.05	20240314	14050	40.07	20240102	20500	-4.00	20230908	6510	202.30	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
97	20240314	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18950	-190	5	-0.99	8191340	430	2.22	19100	19100	18940	24850	13400	19140	19049.63	3.12	0	-178	19586	19362	18946	18722	18306	19475	18835	43	5710	500	13010	10	1	8506750	1612	-902.38	7.35	12	0.01	-21.00	2577.00	20500	20230908	-7.56	6210	20230309	205.15	19170	-1.15	20240313	14050	34.88	20240102	20500	-7.56	20230908	6510	191.09	20230316	2.73	N	317870	500	42 억		265126	N	N	0	N	00	N
98	20240313	161037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19140	300	2	1.59	365811120	19377	90.23	18880	19170	18530	24450	13190	18840	18878.63	3.12	0	178	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1628	-911.43	7.43	12	0.23	-21.00	2577.00	20500	20230908	-6.63	5850	20230308	227.18	19170	-0.16	20240313	14050	36.23	20240102	20500	-6.63	20230908	6510	194.01	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
99	20240313	151042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	19070	230	2	1.22	337085350	17875	83.24	18880	19170	18530	24450	13190	18840	18857.92	3.12	0	-11	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1622	-908.10	7.40	12	0.21	-21.00	2577.00	20500	20230908	-6.98	5850	20230308	225.98	19170	-0.52	20240313	14050	35.73	20240102	20500	-6.98	20230908	6510	192.93	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
100	20240313	141040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18660	-180	5	-0.96	150494360	8063	37.55	18880	19000	18530	24450	13190	18840	18664.81	3.12	0	-3496	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1587	-888.57	7.24	12	0.09	-21.00	2577.00	20500	20230908	-8.98	5850	20230308	218.97	19150	-2.56	20240229	14050	32.81	20240102	20500	-8.98	20230908	6510	186.64	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
101	20240313	131049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18640	-200	5	-1.06	120131650	6432	29.95	18880	19000	18530	24450	13190	18840	18677.18	3.12	0	-2380	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1586	-887.62	7.23	12	0.08	-21.00	2577.00	20500	20230908	-9.07	5850	20230308	218.63	19150	-2.66	20240229	14050	32.67	20240102	20500	-9.07	20230908	6510	186.33	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
102	20240313	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18740	-100	5	-0.53	114440730	6127	28.53	18880	19000	18530	24450	13190	18840	18678.10	3.12	0	-2157	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1594	-892.38	7.27	12	0.07	-21.00	2577.00	20500	20230908	-8.59	5850	20230308	220.34	19150	-2.14	20240229	14050	33.38	20240102	20500	-8.59	20230908	6510	187.86	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
103	20240313	111040	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18880	40	2	0.21	79043550	4225	19.67	18880	19000	18530	24450	13190	18840	18708.53	3.12	0	-1325	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1606	-899.05	7.33	12	0.05	-21.00	2577.00	20500	20230908	-7.90	5850	20230308	222.74	19150	-1.41	20240229	14050	34.38	20240102	20500	-7.90	20230908	6510	190.02	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
104	20240313	101037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	-170	5	-0.90	65543150	3507	16.33	18880	19000	18530	24450	13190	18840	18689.24	3.12	0	-1267	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1588	-889.05	7.24	12	0.04	-21.00	2577.00	20500	20230908	-8.93	5850	20230308	219.15	19150	-2.51	20240229	14050	32.88	20240102	20500	-8.93	20230908	6510	186.79	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
105	20240313	091046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18830	-10	5	-0.05	9118270	483	2.25	18880	19000	18760	24450	13190	18840	18878.41	3.12	0	-201	19406	19122	18586	18302	17766	19265	18445	43	5610	500	12810	10	1	8506750	1602	-896.67	7.31	12	0.01	-21.00	2577.00	20500	20230908	-8.15	5850	20230308	221.88	19150	-1.67	20240229	14050	34.02	20240102	20500	-8.15	20230908	6510	189.25	20230313	2.74	N	317870	500	42 억		265269	N	N	0	N	00	N
106	20240312	161029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18840	440	2	2.39	398277670	21474	50.99	18100	18870	18050	23900	12880	18400	18546.97	3.04	0	6845	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1603	-897.14	7.31	12	0.25	-21.00	2577.00	20500	20230908	-8.10	5850	20230308	222.05	19150	-1.62	20240229	14050	34.09	20240102	20500	-8.10	20230908	6510	189.40	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
107	20240312	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18820	420	2	2.28	393362750	21213	50.37	18100	18870	18050	23900	12880	18400	18543.48	3.04	0	6799	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1601	-896.19	7.30	12	0.25	-21.00	2577.00	20500	20230908	-8.20	5850	20230308	221.71	19150	-1.72	20240229	14050	33.95	20240102	20500	-8.20	20230908	6510	189.09	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
108	20240312	141018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18870	470	2	2.55	347743940	18790	44.62	18100	18870	18050	23900	12880	18400	18506.86	3.04	0	6792	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1605	-898.57	7.32	12	0.22	-21.00	2577.00	20500	20230908	-7.95	5850	20230308	222.56	19150	-1.46	20240229	14050	34.31	20240102	20500	-7.95	20230908	6510	189.86	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
109	20240312	130937	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18440	40	2	0.22	146830580	8020	19.04	18100	18690	18050	23900	12880	18400	18308.05	3.04	0	-1531	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1569	-878.10	7.16	12	0.09	-21.00	2577.00	20500	20230908	-10.05	5850	20230308	215.21	19150	-3.71	20240229	14050	31.25	20240102	20500	-10.05	20230908	6510	183.26	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
110	20240312	121031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18280	-120	5	-0.65	89367390	4891	11.61	18100	18690	18050	23900	12880	18400	18271.80	3.04	0	-2245	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1555	-870.48	7.09	12	0.06	-21.00	2577.00	20500	20230908	-10.83	5850	20230308	212.48	19150	-4.54	20240229	14050	30.11	20240102	20500	-10.83	20230908	6510	180.80	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
111	20240312	111027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18310	-90	5	-0.49	58657400	3213	7.63	18100	18690	18050	23900	12880	18400	18256.27	3.04	0	-1316	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1558	-871.90	7.11	12	0.04	-21.00	2577.00	20500	20230908	-10.68	5850	20230308	212.99	19150	-4.39	20240229	14050	30.32	20240102	20500	-10.68	20230908	6510	181.26	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
112	20240312	101029	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	-30	5	-0.16	45165290	2477	5.88	18100	18690	18050	23900	12880	18400	18233.87	3.04	0	-776	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1563	-874.76	7.13	12	0.03	-21.00	2577.00	20500	20230908	-10.39	5850	20230308	214.02	19150	-4.07	20240229	14050	30.75	20240102	20500	-10.39	20230908	6510	182.18	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
113	20240312	091027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18180	-220	5	-1.20	13010520	719	1.71	18100	18180	18050	23900	12880	18400	18095.30	3.04	0	0	19406	18902	18376	17872	17346	18640	17610	43	5500	500	12510	10	1	8506750	1547	-865.71	7.05	12	0.01	-21.00	2577.00	20500	20230908	-11.32	5850	20230308	210.77	19150	-5.07	20240229	14050	29.40	20240102	20500	-11.32	20230908	6510	179.26	20230313	2.75	N	317870	500	42 억		258639	N	N	0	N	00	N
114	20240311	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-350	5	-1.87	775362680	42111	223.09	18750	18880	17850	24350	13130	18750	18412.35	3.18	0	-12158	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1565	-876.19	7.14	12	0.50	-21.00	2577.00	20500	20230908	-10.24	5850	20230308	214.53	19150	-3.92	20240229	14050	30.96	20240102	20500	-10.24	20230908	6510	182.64	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
115	20240311	151022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18360	-390	5	-2.08	735707750	39957	211.68	18750	18880	17850	24350	13130	18750	18412.49	3.18	0	-11690	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1562	-874.29	7.12	12	0.47	-21.00	2577.00	20500	20230908	-10.44	5850	20230308	213.85	19150	-4.13	20240229	14050	30.68	20240102	20500	-10.44	20230908	6510	182.03	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
116	20240311	141020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18220	-530	5	-2.83	623074450	33807	179.10	18750	18880	17850	24350	13130	18750	18430.34	3.18	0	-8883	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1550	-867.62	7.07	12	0.40	-21.00	2577.00	20500	20230908	-11.12	5850	20230308	211.45	19150	-4.86	20240229	14050	29.68	20240102	20500	-11.12	20230908	6510	179.88	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
117	20240311	131022	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18300	-450	5	-2.40	457446130	24668	130.68	18750	18880	18250	24350	13130	18750	18544.11	3.18	0	-8614	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1557	-871.43	7.10	12	0.29	-21.00	2577.00	20500	20230908	-10.73	5850	20230308	212.82	19150	-4.44	20240229	14050	30.25	20240102	20500	-10.73	20230908	6510	181.11	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
118	20240311	121023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18400	-350	5	-1.87	332204450	17835	94.49	18750	18880	18400	24350	13130	18750	18626.55	3.18	0	-2523	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1565	-876.19	7.14	12	0.21	-21.00	2577.00	20500	20230908	-10.24	5850	20230308	214.53	19150	-3.92	20240229	14050	30.96	20240102	20500	-10.24	20230908	6510	182.64	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
119	20240311	111018	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18430	-320	5	-1.71	275266690	14752	78.15	18750	18880	18430	24350	13130	18750	18659.62	3.18	0	-1126	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1568	-877.62	7.15	12	0.17	-21.00	2577.00	20500	20230908	-10.10	5850	20230308	215.04	19150	-3.76	20240229	14050	31.17	20240102	20500	-10.10	20230908	6510	183.10	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
120	20240311	101009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18850	100	2	0.53	186054020	9964	52.79	18750	18880	18590	24350	13130	18750	18672.62	3.18	0	1913	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1604	-897.62	7.31	12	0.12	-21.00	2577.00	20500	20230908	-8.05	5850	20230308	222.22	19150	-1.57	20240229	14050	34.16	20240102	20500	-8.05	20230908	6510	189.55	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
121	20240311	091013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	-140	5	-0.75	87637500	4693	24.86	18750	18880	18600	24350	13130	18750	18674.09	3.18	0	1808	19036	18892	18716	18572	18396	18805	18485	43	5600	500	12750	10	1	8506750	1583	-886.19	7.22	12	0.06	-21.00	2577.00	20500	20230908	-9.22	5850	20230308	218.12	19150	-2.82	20240229	14050	32.46	20240102	20500	-9.22	20230908	6510	185.87	20230313	2.76	N	317870	500	42 억		270857	N	N	0	N	00	N
122	20240308	161017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18750	140	2	0.75	349932340	18776	56.35	18800	18860	18540	24150	13030	18610	18637.21	3.24	0	-4405	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1595	-892.86	7.28	12	0.22	-21.00	2577.00	20500	20230908	-8.54	5850	20230308	220.51	19150	-2.09	20240229	14050	33.45	20240102	20500	-8.54	20230908	5850	220.51	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
123	20240308	151017	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	60	2	0.32	290442480	15597	46.81	18800	18860	18540	24150	13030	18610	18621.69	3.24	0	-4170	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1588	-889.05	7.24	12	0.18	-21.00	2577.00	20500	20230908	-8.93	5850	20230308	219.15	19150	-2.51	20240229	14050	32.88	20240102	20500	-8.93	20230908	5850	219.15	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
124	20240308	141010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	0	3	0.00	259764860	13950	41.87	18800	18860	18540	24150	13030	18610	18621.14	3.24	0	-4110	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1583	-886.19	7.22	12	0.16	-21.00	2577.00	20500	20230908	-9.22	5850	20230308	218.12	19150	-2.82	20240229	14050	32.46	20240102	20500	-9.22	20230908	5850	218.12	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
125	20240308	131006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18550	-60	5	-0.32	241030310	12941	38.84	18800	18860	18540	24150	13030	18610	18625.32	3.24	0	-3848	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1578	-883.33	7.20	12	0.15	-21.00	2577.00	20500	20230908	-9.51	5850	20230308	217.09	19150	-3.13	20240229	14050	32.03	20240102	20500	-9.51	20230908	5850	217.09	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
126	20240308	121009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18580	-30	5	-0.16	201619240	10817	32.46	18800	18860	18550	24150	13030	18610	18639.11	3.24	0	-2850	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1581	-884.76	7.21	12	0.13	-21.00	2577.00	20500	20230908	-9.37	5850	20230308	217.61	19150	-2.98	20240229	14050	32.24	20240102	20500	-9.37	20230908	5850	217.61	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
127	20240308	111011	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18700	90	2	0.48	181060410	9715	29.16	18800	18860	18550	24150	13030	18610	18637.20	3.24	0	-2581	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1591	-890.48	7.26	12	0.11	-21.00	2577.00	20500	20230908	-8.78	5850	20230308	219.66	19150	-2.35	20240229	14050	33.10	20240102	20500	-8.78	20230908	5850	219.66	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
128	20240308	101006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18580	-30	5	-0.16	99044490	5316	15.95	18800	18860	18550	24150	13030	18610	18631.39	3.24	0	-1382	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1581	-884.76	7.21	12	0.06	-21.00	2577.00	20500	20230908	-9.37	5850	20230308	217.61	19150	-2.98	20240229	14050	32.24	20240102	20500	-9.37	20230908	5850	217.61	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
129	20240308	091005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	60	2	0.32	2267200	121	0.36	18800	18860	18670	24150	13030	18610	18737.19	3.24	0	-16	19210	18910	18400	18100	17590	19060	18250	43	5540	500	12650	10	1	8506750	1588	-889.05	7.24	12	0.00	-21.00	2577.00	20500	20230908	-8.93	5850	20230308	219.15	19150	-2.51	20240229	14050	32.88	20240102	20500	-8.93	20230908	5850	219.15	20230308	2.77	N	317870	500	42 억		275475	N	N	0	N	00	N
130	20240307	161005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	390	2	2.14	606974340	33320	117.03	18150	18700	17890	23650	12760	18220	18216.52	3.11	0	10579	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1583	-886.19	7.22	12	0.39	-21.00	2577.00	20500	20230908	-9.22	5850	20230308	218.12	19150	-2.82	20240229	14050	32.46	20240102	20500	-9.22	20230908	5850	218.12	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
131	20240307	150947	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18650	430	2	2.36	583691560	32071	112.64	18150	18700	17890	23650	12760	18220	18199.98	3.11	0	9786	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1587	-888.10	7.24	12	0.38	-21.00	2577.00	20500	20230908	-9.02	5850	20230308	218.80	19150	-2.61	20240229	14050	32.74	20240102	20500	-9.02	20230908	5850	218.80	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
132	20240307	140944	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18650	430	2	2.36	530388710	29208	102.59	18150	18700	17890	23650	12760	18220	18159.02	3.11	0	8042	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1587	-888.10	7.24	12	0.34	-21.00	2577.00	20500	20230908	-9.02	5850	20230308	218.80	19150	-2.61	20240229	14050	32.74	20240102	20500	-9.02	20230908	5850	218.80	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
133	20240307	130955	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18360	140	2	0.77	391256540	21697	76.21	18150	18580	17890	23650	12760	18220	18032.75	3.11	0	4389	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1562	-874.29	7.12	12	0.26	-21.00	2577.00	20500	20230908	-10.44	5850	20230308	213.85	19150	-4.13	20240229	14050	30.68	20240102	20500	-10.44	20230908	5850	213.85	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
134	20240307	121000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18370	150	2	0.82	377318800	20934	73.53	18150	18580	17890	23650	12760	18220	18024.21	3.11	0	4370	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1563	-874.76	7.13	12	0.25	-21.00	2577.00	20500	20230908	-10.39	5850	20230308	214.02	19150	-4.07	20240229	14050	30.75	20240102	20500	-10.39	20230908	5850	214.02	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
135	20240307	111005	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18380	160	2	0.88	371076080	20593	72.33	18150	18580	17890	23650	12760	18220	18019.53	3.11	0	4608	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1564	-875.24	7.13	12	0.24	-21.00	2577.00	20500	20230908	-10.34	5850	20230308	214.19	19150	-4.02	20240229	14050	30.82	20240102	20500	-10.34	20230908	5850	214.19	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
136	20240307	100958	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	-220	5	-1.21	270942650	15051	52.86	18150	18580	17890	23650	12760	18220	18001.64	3.11	0	2591	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1531	-857.14	6.98	12	0.18	-21.00	2577.00	20500	20230908	-12.20	5850	20230308	207.69	19150	-6.01	20240229	14050	28.11	20240102	20500	-12.20	20230908	5850	207.69	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
137	20240307	091000	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	-220	5	-1.21	83547390	4649	16.33	18150	18580	17890	23650	12760	18220	17971.05	3.11	0	578	18826	18522	18056	17752	17286	18675	17905	43	5430	500	12380	10	1	8506750	1531	-857.14	6.98	12	0.05	-21.00	2577.00	20500	20230908	-12.20	5850	20230308	207.69	19150	-6.01	20240229	14050	28.11	20240102	20500	-12.20	20230908	5850	207.69	20230308	2.86	N	317870	500	42 억		264896	N	N	0	N	00	N
138	20240306	160953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18220	650	2	3.70	514738640	28470	62.98	17590	18360	17590	22800	12300	17570	18080.04	3.05	0	5689	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1550	-867.62	7.07	12	0.33	-21.00	2577.00	20500	20230908	-11.12	5850	20230308	211.45	19150	-4.86	20240229	14050	29.68	20240102	20500	-11.12	20230908	5850	211.45	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
139	20240306	150954	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18250	680	2	3.87	500172240	27671	61.21	17590	18360	17590	22800	12300	17570	18075.68	3.05	0	5410	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1552	-869.05	7.08	12	0.33	-21.00	2577.00	20500	20230908	-10.98	5850	20230308	211.97	19150	-4.70	20240229	14050	29.89	20240102	20500	-10.98	20230908	5850	211.97	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
140	20240306	141001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18290	720	2	4.10	427295550	23671	52.36	17590	18360	17590	22800	12300	17570	18051.44	3.05	0	6378	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1556	-870.95	7.10	12	0.28	-21.00	2577.00	20500	20230908	-10.78	5850	20230308	212.65	19150	-4.49	20240229	14050	30.18	20240102	20500	-10.78	20230908	5850	212.65	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
141	20240306	131001	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18290	720	2	4.10	374997830	20804	46.02	17590	18360	17590	22800	12300	17570	18025.28	3.05	0	5711	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1556	-870.95	7.10	12	0.24	-21.00	2577.00	20500	20230908	-10.78	5850	20230308	212.65	19150	-4.49	20240229	14050	30.18	20240102	20500	-10.78	20230908	5850	212.65	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
142	20240306	120959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18240	670	2	3.81	357812600	19862	43.94	17590	18360	17590	22800	12300	17570	18014.93	3.05	0	5395	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1552	-868.57	7.08	12	0.23	-21.00	2577.00	20500	20230908	-11.02	5850	20230308	211.79	19150	-4.75	20240229	14050	29.82	20240102	20500	-11.02	20230908	5850	211.79	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
143	20240306	110957	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18120	550	2	3.13	309354320	17200	38.05	17590	18360	17590	22800	12300	17570	17985.72	3.05	0	4039	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1541	-862.86	7.03	12	0.20	-21.00	2577.00	20500	20230908	-11.61	5850	20230308	209.74	19150	-5.38	20240229	14050	28.97	20240102	20500	-11.61	20230908	5850	209.74	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
144	20240306	100935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18000	430	2	2.45	184279050	10243	22.66	17590	18360	17590	22800	12300	17570	17990.73	3.05	0	3375	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1531	-857.14	6.98	12	0.12	-21.00	2577.00	20500	20230908	-12.20	5850	20230308	207.69	19150	-6.01	20240229	14050	28.11	20240102	20500	-12.20	20230908	5850	207.69	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
145	20240306	090953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	17700	130	2	0.74	8363150	468	1.04	17590	18000	17590	22800	12300	17570	17869.98	3.05	0	-449	19050	18310	17930	17190	16810	18120	17000	43	5230	500	11940	10	1	8506750	1506	-842.86	6.87	12	0.01	-21.00	2577.00	20500	20230908	-13.66	5850	20230308	202.56	19150	-7.57	20240229	14050	25.98	20240102	20500	-13.66	20230908	5850	202.56	20230308	2.85	N	317870	500	42 억		259205	N	N	0	N	00	N
146	20240305	160949	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17570	-1100	5	-5.89	808712980	45204	184.60	18670	18670	17550	24250	13070	18670	17890.30	3.29	0	-20325	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1495	-836.67	6.82	12	0.53	-21.00	2577.00	20500	20230908	-14.29	5850	20230308	200.34	19150	-8.25	20240229	14050	25.05	20240102	20500	-14.29	20230908	5850	200.34	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
147	20240305	150947	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17680	-990	5	-5.30	778421280	43485	177.58	18670	18670	17550	24250	13070	18670	17900.91	3.29	0	-19142	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1504	-841.90	6.86	12	0.51	-21.00	2577.00	20500	20230908	-13.76	5850	20230308	202.22	19150	-7.68	20240229	14050	25.84	20240102	20500	-13.76	20230908	5850	202.22	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
148	20240305	140936	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17750	-920	5	-4.93	632339110	35211	143.79	18670	18670	17650	24250	13070	18670	17958.57	3.29	0	-12036	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1510	-845.24	6.89	12	0.41	-21.00	2577.00	20500	20230908	-13.41	5850	20230308	203.42	19150	-7.31	20240229	14050	26.33	20240102	20500	-13.41	20230908	5850	203.42	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
149	20240305	130938	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17680	-990	5	-5.30	577093610	32099	131.08	18670	18670	17650	24250	13070	18670	17978.55	3.29	0	-9325	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1504	-841.90	6.86	12	0.38	-21.00	2577.00	20500	20230908	-13.76	5850	20230308	202.22	19150	-7.68	20240229	14050	25.84	20240102	20500	-13.76	20230908	5850	202.22	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
150	20240305	120941	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17790	-880	5	-4.71	508578090	28232	115.29	18670	18670	17650	24250	13070	18670	18014.24	3.29	0	-7467	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1513	-847.14	6.90	12	0.33	-21.00	2577.00	20500	20230908	-13.22	5850	20230308	204.10	19150	-7.10	20240229	14050	26.62	20240102	20500	-13.22	20230908	5850	204.10	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
151	20240305	110940	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	17860	-810	5	-4.34	437667790	24238	98.98	18670	18670	17650	24250	13070	18670	18057.09	3.29	0	-6898	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1519	-850.48	6.93	12	0.28	-21.00	2577.00	20500	20230908	-12.88	5850	20230308	205.30	19150	-6.74	20240229	14050	27.12	20240102	20500	-12.88	20230908	5850	205.30	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
152	20240305	100937	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	18140	-530	5	-2.84	168754010	9240	37.73	18670	18670	18140	24250	13070	18670	18263.42	3.29	0	-2563	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1543	-863.81	7.04	12	0.11	-21.00	2577.00	20500	20230908	-11.51	5850	20230308	210.09	19150	-5.27	20240229	14050	29.11	20240102	20500	-11.51	20230908	5850	210.09	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
153	20240305	090938	54	100.00	KOSDAQ		기타제조	N	N	N	N		N	18420	-250	5	-1.34	16024710	872	3.56	18670	18670	18180	24250	13070	18670	18376.96	3.29	0	-11	19403	19036	18533	18166	17663	19220	18350	43	5580	500	12690	10	1	8506750	1567	-877.14	7.15	12	0.01	-21.00	2577.00	20500	20230908	-10.15	5850	20230308	214.87	19150	-3.81	20240229	14050	31.10	20240102	20500	-10.15	20230908	5850	214.87	20230308	2.75	N	317870	500	42 억		279511	N	N	0	N	01	N
154	20240304	160938	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	170	2	0.92	453769240	24478	62.62	18500	18900	18030	24050	12950	18500	18537.83	3.26	0	2003	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1588	-889.05	7.24	12	0.29	-21.00	2577.00	20500	20230908	-8.93	5850	20230308	219.15	19150	-2.51	20240229	14050	32.88	20240102	20500	-8.93	20230908	5850	219.15	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
155	20240304	150932	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18520	20	2	0.11	417452790	22532	57.64	18500	18900	18030	24050	12950	18500	18527.11	3.26	0	2335	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1575	-881.90	7.19	12	0.26	-21.00	2577.00	20500	20230908	-9.66	5850	20230308	216.58	19150	-3.29	20240229	14050	31.81	20240102	20500	-9.66	20230908	5850	216.58	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
156	20240304	140901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18500	0	3	0.00	385741220	20822	53.26	18500	18900	18030	24050	12950	18500	18525.66	3.26	0	1763	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1574	-880.95	7.18	12	0.24	-21.00	2577.00	20500	20230908	-9.76	5850	20230308	216.24	19150	-3.39	20240229	14050	31.67	20240102	20500	-9.76	20230908	5850	216.24	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
157	20240304	130927	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18770	270	2	1.46	316826670	17120	43.79	18500	18900	18030	24050	12950	18500	18506.23	3.26	0	847	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1597	-893.81	7.28	12	0.20	-21.00	2577.00	20500	20230908	-8.44	5850	20230308	220.85	19150	-1.98	20240229	14050	33.59	20240102	20500	-8.44	20230908	5850	220.85	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
158	20240304	120903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18540	40	2	0.22	218662550	11852	30.32	18500	18900	18030	24050	12950	18500	18449.42	3.26	0	-116	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1577	-882.86	7.19	12	0.14	-21.00	2577.00	20500	20230908	-9.56	5850	20230308	216.92	19150	-3.19	20240229	14050	31.96	20240102	20500	-9.56	20230908	5850	216.92	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
159	20240304	110921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18580	80	2	0.43	195406160	10597	27.11	18500	18900	18030	24050	12950	18500	18439.76	3.26	0	259	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1581	-884.76	7.21	12	0.12	-21.00	2577.00	20500	20230908	-9.37	5850	20230308	217.61	19150	-2.98	20240229	14050	32.24	20240102	20500	-9.37	20230908	5850	217.61	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
160	20240304	100922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18610	110	2	0.59	158089260	8590	21.97	18500	18900	18030	24050	12950	18500	18403.87	3.26	0	490	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1583	-886.19	7.22	12	0.10	-21.00	2577.00	20500	20230908	-9.22	5850	20230308	218.12	19150	-2.82	20240229	14050	32.46	20240102	20500	-9.22	20230908	5850	218.12	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N
161	20240304	090921	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	18670	170	2	0.92	2452240	132	0.34	18500	18670	18500	24050	12950	18500	18577.58	3.26	0	-79	19466	18982	18666	18182	17866	18825	18025	43	5550	500	12580	10	1	8506750	1588	-889.05	7.24	12	0.00	-21.00	2577.00	20500	20230908	-8.93	5850	20230308	219.15	19150	-2.51	20240229	14050	32.88	20240102	20500	-8.93	20230908	5850	219.15	20230308	2.75	N	317870	500	42 억		277631	N	N	0	N	00	N