KissMeData/054630/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	160537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	152	4	2	2.70	1217840297	7669777	147.22	148	175	145	192	104	148	158.82	1.35	0	285068	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	121	-2.08	0.41	12	9.62	-73.00	367.00	665	20230407	-77.14	136	20240327	11.76	344	-55.81	20240122	136	11.76	20240327	665	-77.14	20230407	136	11.76	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
3	20240329	150539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	152	4	2	2.70	1188219260	7479107	143.56	148	175	145	192	104	148	158.91	1.35	0	405107	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	121	-2.08	0.41	12	9.38	-73.00	367.00	665	20230407	-77.14	136	20240327	11.76	344	-55.81	20240122	136	11.76	20240327	665	-77.14	20230407	136	11.76	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
4	20240329	140532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	153	5	2	3.38	1016664351	6326478	121.43	148	175	148	192	104	148	160.75	1.35	0	389879	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	122	-2.10	0.42	12	7.94	-73.00	367.00	665	20230407	-76.99	136	20240327	12.50	344	-55.52	20240122	136	12.50	20240327	665	-76.99	20230407	136	12.50	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
5	20240329	130527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	154	6	2	4.05	948787819	5887089	113.00	148	175	148	192	104	148	161.22	1.35	0	392598	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	123	-2.11	0.42	12	7.39	-73.00	367.00	665	20230407	-76.84	136	20240327	13.24	344	-55.23	20240122	136	13.24	20240327	665	-76.84	20230407	136	13.24	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
6	20240329	120532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	154	6	2	4.05	885333033	5477457	105.14	148	175	148	192	104	148	161.70	1.35	0	420191	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	123	-2.11	0.42	12	6.87	-73.00	367.00	665	20230407	-76.84	136	20240327	13.24	344	-55.23	20240122	136	13.24	20240327	665	-76.84	20230407	136	13.24	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
7	20240329	110524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	160	12	2	8.11	756071011	4650027	89.25	148	175	148	192	104	148	162.68	1.35	0	378951	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	128	-2.19	0.44	12	5.83	-73.00	367.00	665	20230407	-75.94	136	20240327	17.65	344	-53.49	20240122	136	17.65	20240327	665	-75.94	20230407	136	17.65	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
8	20240329	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	164	16	2	10.81	603391264	3715443	71.32	148	175	148	192	104	148	162.51	1.35	0	228305	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	131	-2.25	0.45	12	4.66	-73.00	367.00	665	20230407	-75.34	136	20240327	20.59	344	-52.33	20240122	136	20.59	20240327	665	-75.34	20230407	136	20.59	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
9	20240329	090524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	152	4	2	2.70	42132348	282689	5.43	148	153	148	192	104	148	149.15	1.35	0	14204	180	164	151	135	122	172	143	399	44	500	90	1	1	79709461	121	-2.08	0.41	12	0.35	-73.00	367.00	665	20230407	-77.14	136	20240327	11.76	344	-55.81	20240122	136	11.76	20240327	665	-77.14	20230407	136	11.76	20240327	0.00	N	054630	500	398 억		1079330	N	N	0	N	00	N
10	20240328	160530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	148	2	2	1.37	778644951	5150879	108.80	146	167	138	189	103	146	151.24	0.94	0	391641	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	118	-2.03	0.40	12	6.46	-73.00	367.00	665	20230407	-77.74	136	20240327	8.82	344	-56.98	20240122	136	8.82	20240327	665	-77.74	20230407	136	8.82	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
11	20240328	150531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	148	2	2	1.37	718942864	4748722	100.30	146	167	138	189	103	146	151.40	0.94	0	349844	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	118	-2.03	0.40	12	5.96	-73.00	367.00	665	20230407	-77.74	136	20240327	8.82	344	-56.98	20240122	136	8.82	20240327	665	-77.74	20230407	136	8.82	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
12	20240328	140524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	154	8	2	5.48	367536175	2499548	52.80	146	155	138	189	103	146	147.04	0.94	0	294268	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	123	-2.11	0.42	12	3.14	-73.00	367.00	665	20230407	-76.84	136	20240327	13.24	344	-55.23	20240122	136	13.24	20240327	665	-76.84	20230407	136	13.24	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
13	20240328	130522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	153	7	2	4.79	299119969	2055072	43.41	146	155	138	189	103	146	145.55	0.94	0	294001	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	122	-2.10	0.42	12	2.58	-73.00	367.00	665	20230407	-76.99	136	20240327	12.50	344	-55.52	20240122	136	12.50	20240327	665	-76.99	20230407	136	12.50	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
14	20240328	120528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	150	4	2	2.74	245604317	1701403	35.94	146	155	138	189	103	146	144.35	0.94	0	240166	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	120	-2.05	0.41	12	2.13	-73.00	367.00	665	20230407	-77.44	136	20240327	10.29	344	-56.40	20240122	136	10.29	20240327	665	-77.44	20230407	136	10.29	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
15	20240328	110527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	143	-3	5	-2.05	165988914	1167089	24.65	146	150	138	189	103	146	142.22	0.94	0	177360	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	114	-1.96	0.39	12	1.46	-73.00	367.00	665	20230407	-78.50	136	20240327	5.15	344	-58.43	20240122	136	5.15	20240327	665	-78.50	20230407	136	5.15	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
16	20240328	100524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	144	-2	5	-1.37	138837370	977782	20.65	146	150	138	189	103	146	141.99	0.94	0	130007	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	115	-1.97	0.39	12	1.23	-73.00	367.00	665	20230407	-78.35	136	20240327	5.88	344	-58.14	20240122	136	5.88	20240327	665	-78.35	20230407	136	5.88	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
17	20240328	090535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	143	-3	5	-2.05	40017450	275474	5.82	146	150	141	189	103	146	145.27	0.94	0	-88924	184	164	150	130	116	158	124	399	43	500	90	1	1	79709461	114	-1.96	0.39	12	0.35	-73.00	367.00	665	20230407	-78.50	136	20240327	5.15	344	-58.43	20240122	136	5.15	20240327	665	-78.50	20230407	136	5.15	20240327	0.00	N	054630	500	398 억		748690	N	N	0	N	00	N
18	20240327	160533	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	146	-21	5	-12.57	705090669	4689552	311.97	167	170	136	217	117	167	150.36	0.63	0	219382	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	116	-2.00	0.40	12	5.88	-73.00	367.00	665	20230407	-78.05	136	20240327	7.35	344	-57.56	20240122	136	7.35	20240327	665	-78.05	20230407	136	7.35	20240327	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
19	20240327	150534	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	149	-18	5	-10.78	602340191	4003468	266.33	167	170	136	217	117	167	150.45	0.63	0	135533	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	119	-2.04	0.41	12	5.02	-73.00	367.00	665	20230407	-77.59	136	20240327	9.56	344	-56.69	20240122	136	9.56	20240327	665	-77.59	20230407	136	9.56	20240327	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
20	20240327	140535	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	136	-31	5	-18.56	341178151	2183060	145.23	167	170	136	217	117	167	156.28	0.63	0	-39338	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	108	-1.86	0.37	12	2.74	-73.00	367.00	665	20230407	-79.55	136	20240327	0.00	344	-60.47	20240122	136	0.00	20240327	665	-79.55	20230407	136	0.00	20240327	0.00	N	054630	500	398 억		502779	Y	N	0	N	00	N
21	20240327	130534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	159	-8	5	-4.79	188162191	1170712	77.88	167	170	155	217	117	167	160.72	0.63	0	-61261	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	127	-2.18	0.43	12	1.47	-73.00	367.00	665	20230407	-76.09	152	20240322	4.61	344	-53.78	20240122	152	4.61	20240322	665	-76.09	20230407	152	4.61	20240322	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
22	20240327	120535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	164	-3	5	-1.80	87855334	533962	35.52	167	170	161	217	117	167	164.53	0.63	0	-106343	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	131	-2.25	0.45	12	0.67	-73.00	367.00	665	20230407	-75.34	152	20240322	7.89	344	-52.33	20240122	152	7.89	20240322	665	-75.34	20230407	152	7.89	20240322	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
23	20240327	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	163	-4	5	-2.40	69272938	419573	27.91	167	170	161	217	117	167	165.10	0.63	0	-98064	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	130	-2.23	0.44	12	0.53	-73.00	367.00	665	20230407	-75.49	152	20240322	7.24	344	-52.62	20240122	152	7.24	20240322	665	-75.49	20230407	152	7.24	20240322	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
24	20240327	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	164	-3	5	-1.80	52629001	317609	21.13	167	170	161	217	117	167	165.70	0.63	0	-87717	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	131	-2.25	0.45	12	0.40	-73.00	367.00	665	20230407	-75.34	152	20240322	7.89	344	-52.33	20240122	152	7.89	20240322	665	-75.34	20230407	152	7.89	20240322	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
25	20240327	090534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	167	0	3	0.00	7246352	42967	2.86	167	170	167	217	117	167	168.65	0.63	0	-25195	176	171	167	162	158	169	160	399	50	500	100	1	1	79709461	133	-2.29	0.46	12	0.05	-73.00	367.00	665	20230407	-74.89	152	20240322	9.87	344	-51.45	20240122	152	9.87	20240322	665	-74.89	20230407	152	9.87	20240322	0.00	N	054630	500	398 억		502779	N	N	0	N	00	N
26	20240326	160445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	167	-1	5	-0.60	250569190	1494941	43.94	169	172	163	218	118	168	167.61	0.72	0	-71055	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	133	-2.29	0.46	12	1.88	-73.00	367.00	665	20230407	-74.89	152	20240322	9.87	344	-51.45	20240122	152	9.87	20240322	665	-74.89	20230407	152	9.87	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
27	20240326	150526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	166	-2	5	-1.19	238942507	1425057	41.89	169	172	163	218	118	168	167.67	0.72	0	-51726	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	132	-2.27	0.45	12	1.79	-73.00	367.00	665	20230407	-75.04	152	20240322	9.21	344	-51.74	20240122	152	9.21	20240322	665	-75.04	20230407	152	9.21	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
28	20240326	140523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	0	3	0.00	207839297	1238698	36.41	169	172	163	218	118	168	167.79	0.72	0	-48171	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	134	-2.30	0.46	12	1.55	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
29	20240326	130521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	0	3	0.00	191576708	1141589	33.55	169	172	163	218	118	168	167.82	0.72	0	-48171	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	134	-2.30	0.46	12	1.43	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
30	20240326	120525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	0	3	0.00	174273619	1038616	30.53	169	172	163	218	118	168	167.79	0.72	0	-6787	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	134	-2.30	0.46	12	1.30	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
31	20240326	110518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	170	2	2	1.19	150740953	898805	26.42	169	172	163	218	118	168	167.71	0.72	0	13604	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	136	-2.33	0.46	12	1.13	-73.00	367.00	665	20230407	-74.44	152	20240322	11.84	344	-50.58	20240122	152	11.84	20240322	665	-74.44	20230407	152	11.84	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
32	20240326	100526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	170	2	2	1.19	118496572	708272	20.82	169	172	163	218	118	168	167.30	0.72	0	-21655	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	136	-2.33	0.46	12	0.89	-73.00	367.00	665	20230407	-74.44	152	20240322	11.84	344	-50.58	20240122	152	11.84	20240322	665	-74.44	20230407	152	11.84	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
33	20240326	090524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	0	3	0.00	25101971	149405	4.39	169	171	165	218	118	168	168.01	0.72	0	-75982	180	174	169	163	158	171	160	399	50	500	100	1	1	79709461	134	-2.30	0.46	12	0.19	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		573833	N	N	0	N	00	N
34	20240325	160542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	-7	5	-4.00	566816090	3386007	23.24	175	175	164	227	123	175	167.40	1.39	0	-531673	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	134	-2.30	0.46	12	4.25	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
35	20240325	150545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	169	-6	5	-3.43	533159247	3184320	21.86	175	175	164	227	123	175	167.43	1.39	0	-517674	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	135	-2.32	0.46	12	3.99	-73.00	367.00	665	20230407	-74.59	152	20240322	11.18	344	-50.87	20240122	152	11.18	20240322	665	-74.59	20230407	152	11.18	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
36	20240325	140544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	166	-9	5	-5.14	471736879	2819896	19.35	175	175	164	227	123	175	167.29	1.39	0	-513544	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	132	-2.27	0.45	12	3.54	-73.00	367.00	665	20230407	-75.04	152	20240322	9.21	344	-51.74	20240122	152	9.21	20240322	665	-75.04	20230407	152	9.21	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
37	20240325	130545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	165	-10	5	-5.71	425811242	2542174	17.45	175	175	164	227	123	175	167.50	1.39	0	-483586	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	132	-2.26	0.45	12	3.19	-73.00	367.00	665	20230407	-75.19	152	20240322	8.55	344	-52.03	20240122	152	8.55	20240322	665	-75.19	20230407	152	8.55	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
38	20240325	120548	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	166	-9	5	-5.14	395454325	2358939	16.19	175	175	164	227	123	175	167.64	1.39	0	-482239	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	132	-2.27	0.45	12	2.96	-73.00	367.00	665	20230407	-75.04	152	20240322	9.21	344	-51.74	20240122	152	9.21	20240322	665	-75.04	20230407	152	9.21	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
39	20240325	110543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	167	-8	5	-4.57	314500049	1871342	12.84	175	175	164	227	123	175	168.06	1.39	0	-249206	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	133	-2.29	0.46	12	2.35	-73.00	367.00	665	20230407	-74.89	152	20240322	9.87	344	-51.45	20240122	152	9.87	20240322	665	-74.89	20230407	152	9.87	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
40	20240325	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	167	-8	5	-4.57	263447698	1566734	10.75	175	175	164	227	123	175	168.15	1.39	0	-310743	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	133	-2.29	0.46	12	1.97	-73.00	367.00	665	20230407	-74.89	152	20240322	9.87	344	-51.45	20240122	152	9.87	20240322	665	-74.89	20230407	152	9.87	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
41	20240325	090545	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	168	-7	5	-4.00	98805741	579362	3.98	175	175	164	227	123	175	170.54	1.39	0	-213784	209	192	172	155	135	182	145	399	52	500	100	1	1	79709461	134	-2.30	0.46	12	0.73	-73.00	367.00	665	20230407	-74.74	152	20240322	10.53	344	-51.16	20240122	152	10.53	20240322	665	-74.74	20230407	152	10.53	20240322	0.00	N	054630	500	398 억		1105506	N	N	0	N	00	N
42	20240322	160543	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	175	0	3	0.00	2430915170	14369105	59.15	177	189	152	227	123	175	169.17	0.25	0	904889	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	139	-2.40	0.48	12	18.03	-73.00	367.00	665	20230407	-73.68	152	20240322	15.13	344	-49.13	20240122	152	15.13	20240322	665	-73.68	20230407	152	15.13	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
43	20240322	150546	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	177	2	2	1.14	2173199229	12922863	53.19	177	189	152	227	123	175	168.17	0.25	0	937445	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	141	-2.42	0.48	12	16.21	-73.00	367.00	665	20230407	-73.38	152	20240322	16.45	344	-48.55	20240122	152	16.45	20240322	665	-73.38	20230407	152	16.45	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
44	20240322	140541	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	166	-9	5	-5.14	1412442889	8663668	35.66	177	177	152	227	123	175	163.03	0.25	0	815562	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	132	-2.27	0.45	12	10.87	-73.00	367.00	665	20230407	-75.04	152	20240322	9.21	344	-51.74	20240122	152	9.21	20240322	665	-75.04	20230407	152	9.21	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
45	20240322	130543	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	169	-6	5	-3.43	1325910961	8140492	33.51	177	177	152	227	123	175	162.87	0.25	0	845696	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	135	-2.32	0.46	12	10.21	-73.00	367.00	665	20230407	-74.59	152	20240322	11.18	344	-50.87	20240122	152	11.18	20240322	665	-74.59	20230407	152	11.18	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
46	20240322	120539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	165	-10	5	-5.71	1187985792	7315906	30.11	177	177	152	227	123	175	162.38	0.25	0	919331	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	132	-2.26	0.45	12	9.18	-73.00	367.00	665	20230407	-75.19	152	20240322	8.55	344	-52.03	20240122	152	8.55	20240322	665	-75.19	20230407	152	8.55	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
47	20240322	110544	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	167	-8	5	-4.57	1124509131	6929966	28.53	177	177	152	227	123	175	162.26	0.25	0	923653	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	133	-2.29	0.46	12	8.69	-73.00	367.00	665	20230407	-74.89	152	20240322	9.87	344	-51.45	20240122	152	9.87	20240322	665	-74.89	20230407	152	9.87	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
48	20240322	100540	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	160	-15	5	-8.57	830322463	5149859	21.20	177	177	152	227	123	175	161.22	0.25	0	747859	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	128	-2.19	0.44	12	6.46	-73.00	367.00	665	20230407	-75.94	152	20240322	5.26	344	-53.49	20240122	152	5.26	20240322	665	-75.94	20230407	152	5.26	20240322	0.00	N	054630	500	398 억		200114	N	N	0	N	00	N
49	20240322	090539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	160	-15	5	-8.57	183876189	1079270	4.44	177	177	160	227	123	175	170.36	0.25	0	111449	220	197	186	163	152	192	158	399	52	500	100	1	1	79709461	128	-2.19	0.44	12	1.35	-73.00	367.00	665	20230407	-75.94	160	20240322	0.00	344	-53.49	20240122	160	0.00	20240322	665	-75.94	20230407	160	0.00	20240322	0.00	N	054630	500	398 억		200114	Y	N	0	N	00	N
50	20240321	160539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	175	-74	4	-29.72	4325808675	24026344	4413.97	203	209	175	323	175	249	180.05	0.29	0	-84839	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	139	-2.40	0.48	12	30.14	-73.00	367.00	665	20230407	-73.68	175	20240321	0.00	344	-49.13	20240122	175	0.00	20240321	665	-73.68	20230407	175	0.00	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
51	20240321	150540	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	176	-73	5	-29.32	4210188529	23365895	4292.64	203	209	175	323	175	249	180.19	0.29	0	-84836	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	140	-2.41	0.48	12	29.31	-73.00	367.00	665	20230407	-73.53	175	20240321	0.57	344	-48.84	20240122	175	0.57	20240321	665	-73.53	20230407	175	0.57	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
52	20240321	140540	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	175	-74	4	-29.72	3760447847	20809305	3822.96	203	209	175	323	175	249	180.71	0.29	0	35519	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	139	-2.40	0.48	12	26.11	-73.00	367.00	665	20230407	-73.68	175	20240321	0.00	344	-49.13	20240122	175	0.00	20240321	665	-73.68	20230407	175	0.00	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
53	20240321	130535	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	175	-74	4	-29.72	2736018243	15025925	2760.47	203	209	175	323	175	249	182.09	0.29	0	187611	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	139	-2.40	0.48	12	18.85	-73.00	367.00	665	20230407	-73.68	175	20240321	0.00	344	-49.13	20240122	175	0.00	20240321	665	-73.68	20230407	175	0.00	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
54	20240321	120539	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	177	-72	5	-28.92	2392125193	13062818	2399.82	203	209	175	323	175	249	183.12	0.29	0	361427	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	141	-2.42	0.48	12	16.39	-73.00	367.00	665	20230407	-73.38	175	20240321	1.14	344	-48.55	20240122	175	1.14	20240321	665	-73.38	20230407	175	1.14	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
55	20240321	110538	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	178	-71	5	-28.51	2108164111	11452881	2104.05	203	209	175	323	175	249	184.07	0.29	0	366062	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	142	-2.44	0.49	12	14.37	-73.00	367.00	665	20230407	-73.23	175	20240321	1.71	344	-48.26	20240122	175	1.71	20240321	665	-73.23	20230407	175	1.71	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
56	20240321	100542	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	181	-68	5	-27.31	1616768549	8681408	1594.89	203	209	177	323	175	249	186.23	0.29	0	438158	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	144	-2.48	0.49	12	10.89	-73.00	367.00	665	20230407	-72.78	177	20240321	2.26	344	-47.38	20240122	177	2.26	20240321	665	-72.78	20230407	177	2.26	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
57	20240321	090542	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	196	-53	5	-21.29	206003418	1046444	192.25	203	209	185	323	175	249	196.86	0.29	0	204273	254	251	247	244	240	253	246	399	74	500	150	1	1	79709461	156	-2.68	0.53	12	1.31	-73.00	367.00	665	20230407	-70.53	185	20240321	5.95	344	-43.02	20240122	185	5.95	20240321	665	-70.53	20230407	185	5.95	20240321	0.00	N	054630	500	398 억		233351	N	N	0	N	00	N
58	20240320	160535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	249	4	2	1.63	133473851	543455	47.70	245	250	243	318	172	245	245.60	0.26	0	29966	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	198	-3.41	0.68	12	0.68	-73.00	367.00	665	20230407	-62.56	242	20231020	2.89	344	-27.62	20240122	243	2.47	20240320	665	-62.56	20230407	242	2.89	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
59	20240320	150536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	249	4	2	1.63	130067490	529709	46.50	245	250	243	318	172	245	245.55	0.26	0	30902	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	198	-3.41	0.68	12	0.66	-73.00	367.00	665	20230407	-62.56	242	20231020	2.89	344	-27.62	20240122	243	2.47	20240320	665	-62.56	20230407	242	2.89	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
60	20240320	140540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	244	-1	5	-0.41	97453721	397273	34.87	245	249	243	318	172	245	245.31	0.26	0	3776	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	194	-3.34	0.66	12	0.50	-73.00	367.00	665	20230407	-63.31	242	20231020	0.83	344	-29.07	20240122	243	0.41	20240320	665	-63.31	20230407	242	0.83	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
61	20240320	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	245	0	3	0.00	86883043	354067	31.08	245	249	243	318	172	245	245.39	0.26	0	3776	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	195	-3.36	0.67	12	0.44	-73.00	367.00	665	20230407	-63.16	242	20231020	1.24	344	-28.78	20240122	243	0.82	20240320	665	-63.16	20230407	242	1.24	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
62	20240320	120538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	245	0	3	0.00	75842124	308926	27.12	245	249	243	318	172	245	245.50	0.26	0	3776	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	195	-3.36	0.67	12	0.39	-73.00	367.00	665	20230407	-63.16	242	20231020	1.24	344	-28.78	20240122	243	0.82	20240320	665	-63.16	20230407	242	1.24	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
63	20240320	110537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	245	0	3	0.00	66466528	270612	23.75	245	249	244	318	172	245	245.62	0.26	0	3912	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	195	-3.36	0.67	12	0.34	-73.00	367.00	665	20230407	-63.16	242	20231020	1.24	344	-28.78	20240122	243	0.82	20240319	665	-63.16	20230407	242	1.24	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
64	20240320	100535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	244	-1	5	-0.41	49094465	199536	17.51	245	249	244	318	172	245	246.04	0.26	0	5106	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	194	-3.34	0.66	12	0.25	-73.00	367.00	665	20230407	-63.31	242	20231020	0.83	344	-29.07	20240122	243	0.41	20240319	665	-63.31	20230407	242	0.83	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
65	20240320	090534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	245	0	3	0.00	15269980	62187	5.46	245	248	245	318	172	245	245.55	0.26	0	10150	262	253	248	239	234	251	237	399	73	500	150	1	1	79709461	195	-3.36	0.67	12	0.08	-73.00	367.00	665	20230407	-63.16	242	20231020	1.24	344	-28.78	20240122	243	0.82	20240319	665	-63.16	20230407	242	1.24	20231020	0.00	N	054630	500	398 억		203385	N	N	0	N	00	N
66	20240319	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	245	-8	5	-3.16	280808910	1136957	122.61	253	257	243	328	178	253	246.98	0.41	0	-123650	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	195	-3.36	0.67	12	1.43	-73.00	367.00	665	20230407	-63.16	242	20231020	1.24	344	-28.78	20240122	243	0.82	20240319	665	-63.16	20230407	242	1.24	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
67	20240319	150536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	244	-9	5	-3.56	270579373	1095125	118.10	253	257	243	328	178	253	247.08	0.41	0	-121905	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	194	-3.34	0.66	12	1.37	-73.00	367.00	665	20230407	-63.31	242	20231020	0.83	344	-29.07	20240122	243	0.41	20240319	665	-63.31	20230407	242	0.83	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
68	20240319	140536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	246	-7	5	-2.77	198966330	802495	86.54	253	257	245	328	178	253	247.93	0.41	0	-49343	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	196	-3.37	0.67	12	1.01	-73.00	367.00	665	20230407	-63.01	242	20231020	1.65	344	-28.49	20240122	245	0.41	20240319	665	-63.01	20230407	242	1.65	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
69	20240319	130508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	247	-6	5	-2.37	151705869	610328	65.82	253	257	246	328	178	253	248.56	0.41	0	-31088	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	197	-3.38	0.67	12	0.77	-73.00	367.00	665	20230407	-62.86	242	20231020	2.07	344	-28.20	20240122	246	0.41	20240319	665	-62.86	20230407	242	2.07	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
70	20240319	120534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	247	-6	5	-2.37	118305174	475049	51.23	253	257	246	328	178	253	249.04	0.41	0	-12761	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	197	-3.38	0.67	12	0.60	-73.00	367.00	665	20230407	-62.86	242	20231020	2.07	344	-28.20	20240122	246	0.41	20240319	665	-62.86	20230407	242	2.07	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
71	20240319	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	248	-5	5	-1.98	98088314	393501	42.44	253	257	247	328	178	253	249.27	0.41	0	-7624	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	198	-3.40	0.68	12	0.49	-73.00	367.00	665	20230407	-62.71	242	20231020	2.48	344	-27.91	20240122	247	0.40	20240319	665	-62.71	20230407	242	2.48	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
72	20240319	100535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	250	-3	5	-1.19	66746078	266954	28.79	253	257	247	328	178	253	250.03	0.41	0	-23612	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	199	-3.42	0.68	12	0.33	-73.00	367.00	665	20230407	-62.41	242	20231020	3.31	344	-27.33	20240122	247	1.21	20240319	665	-62.41	20230407	242	3.31	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
73	20240319	090534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	251	-2	5	-0.79	10979128	43325	4.67	253	257	251	328	178	253	253.41	0.41	0	-13577	271	262	256	247	241	259	244	399	75	500	150	1	1	79709461	200	-3.44	0.68	12	0.05	-73.00	367.00	665	20230407	-62.26	242	20231020	3.72	344	-27.03	20240122	250	0.40	20240318	665	-62.26	20230407	242	3.72	20231020	0.00	N	054630	500	398 억		327035	N	N	0	N	00	N
74	20240318	160531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	253	-10	5	-3.80	236276329	923523	265.91	263	265	250	341	185	263	255.84	0.62	0	-197432	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	202	-3.47	0.69	12	1.16	-73.00	367.00	665	20230407	-61.95	242	20231020	4.55	344	-26.45	20240122	250	1.20	20240318	665	-61.95	20230407	242	4.55	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
75	20240318	150534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	253	-10	5	-3.80	227631521	889274	256.05	263	265	250	341	185	263	255.97	0.62	0	-194518	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	202	-3.47	0.69	12	1.12	-73.00	367.00	665	20230407	-61.95	242	20231020	4.55	344	-26.45	20240122	250	1.20	20240318	665	-61.95	20230407	242	4.55	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
76	20240318	140531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	254	-9	5	-3.42	196619478	766335	220.65	263	265	250	341	185	263	256.57	0.62	0	-190901	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	202	-3.48	0.69	12	0.96	-73.00	367.00	665	20230407	-61.80	242	20231020	4.96	344	-26.16	20240122	250	1.60	20240318	665	-61.80	20230407	242	4.96	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
77	20240318	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	257	-6	5	-2.28	127676083	493975	142.23	263	265	255	341	185	263	258.47	0.62	0	-116085	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	205	-3.52	0.70	12	0.62	-73.00	367.00	665	20230407	-61.35	242	20231020	6.20	344	-25.29	20240122	255	0.78	20240318	665	-61.35	20230407	242	6.20	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
78	20240318	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	258	-5	5	-1.90	105908061	409151	117.81	263	265	255	341	185	263	258.85	0.62	0	-56491	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	206	-3.53	0.70	12	0.51	-73.00	367.00	665	20230407	-61.20	242	20231020	6.61	344	-25.00	20240122	255	1.18	20240318	665	-61.20	20230407	242	6.61	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
79	20240318	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	257	-6	5	-2.28	86206536	332522	95.74	263	265	255	341	185	263	259.25	0.62	0	-55931	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	205	-3.52	0.70	12	0.42	-73.00	367.00	665	20230407	-61.35	242	20231020	6.20	344	-25.29	20240122	255	0.78	20240318	665	-61.35	20230407	242	6.20	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
80	20240318	100531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	259	-4	5	-1.52	64046094	246683	71.03	263	265	255	341	185	263	259.63	0.62	0	-41067	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	206	-3.55	0.71	12	0.31	-73.00	367.00	665	20230407	-61.05	242	20231020	7.02	344	-24.71	20240122	255	1.57	20240318	665	-61.05	20230407	242	7.02	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
81	20240318	090530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	-2	5	-0.76	7628616	28994	8.35	263	265	260	341	185	263	263.11	0.62	0	-10391	267	264	262	259	257	265	260	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.04	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	259	0.77	20240312	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		493931	N	N	0	N	00	N
82	20240315	160525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	0	3	0.00	90963600	347115	41.33	263	265	260	341	185	263	262.06	0.69	0	-57773	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.44	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
83	20240315	150501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	0	3	0.00	75860110	289268	34.44	263	265	260	341	185	263	262.25	0.69	0	-58652	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.36	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
84	20240315	140458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	-2	5	-0.76	62715490	239013	28.46	263	265	260	341	185	263	262.39	0.69	0	-56213	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.30	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	259	0.77	20240312	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
85	20240315	130528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	0	3	0.00	53943983	205453	24.46	263	265	260	341	185	263	262.56	0.69	0	-47034	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.26	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
86	20240315	120528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	1	2	0.38	46988696	178942	21.31	263	265	260	341	185	263	262.59	0.69	0	-46048	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.22	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	259	1.93	20240312	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
87	20240315	110521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	0	3	0.00	39787268	151564	18.05	263	265	260	341	185	263	262.51	0.69	0	-35548	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.19	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
88	20240315	100526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	0	3	0.00	33079402	125995	15.00	263	265	260	341	185	263	262.55	0.69	0	-34147	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.16	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
89	20240315	090528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	2	2	0.76	18591766	70745	8.42	263	265	261	341	185	263	262.80	0.69	0	-20984	283	272	266	255	249	270	253	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.09	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	259	2.32	20240312	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		546443	N	N	0	N	00	N
90	20240314	160521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-12	5	-4.36	222321479	839635	39.33	275	277	260	357	193	275	264.78	0.77	0	-87521	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	210	-3.60	0.72	12	1.05	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
91	20240314	150523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-11	5	-4.00	201915948	762186	35.70	275	277	260	357	193	275	264.92	0.77	0	-86872	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	210	-3.62	0.72	12	0.96	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	259	1.93	20240312	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
92	20240314	140523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-12	5	-4.36	177566997	669691	31.37	275	277	260	357	193	275	265.15	0.77	0	-80185	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	210	-3.60	0.72	12	0.84	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
93	20240314	130519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-12	5	-4.36	160933599	606394	28.40	275	277	260	357	193	275	265.39	0.77	0	-72472	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	210	-3.60	0.72	12	0.76	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
94	20240314	120521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-11	5	-4.00	136274379	512534	24.01	275	277	260	357	193	275	265.88	0.77	0	-28458	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	210	-3.62	0.72	12	0.64	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	259	1.93	20240312	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
95	20240314	110521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-10	5	-3.64	119130601	447548	20.96	275	277	260	357	193	275	266.19	0.77	0	-13024	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	211	-3.63	0.72	12	0.56	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	259	2.32	20240312	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
96	20240314	100525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-9	5	-3.27	87492161	327497	15.34	275	277	260	357	193	275	267.15	0.77	0	-10648	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	212	-3.64	0.72	12	0.41	-73.00	367.00	665	20230407	-60.00	242	20231020	9.92	344	-22.67	20240122	259	2.70	20240312	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
97	20240314	090524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	274	-1	5	-0.36	14180563	51700	2.42	275	277	271	357	193	275	274.29	0.77	0	-15972	307	290	275	258	243	299	267	399	82	500	170	1	1	79709461	218	-3.75	0.75	12	0.06	-73.00	367.00	665	20230407	-58.80	242	20231020	13.22	344	-20.35	20240122	259	5.79	20240312	665	-58.80	20230407	242	13.22	20231020	0.00	N	054630	500	398 억		613242	N	N	0	N	00	N
98	20240313	160517	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	275	15	2	5.77	586681888	2123150	320.47	260	292	260	338	182	260	276.33	0.84	0	-5315	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	219	-3.77	0.75	12	2.66	-73.00	367.00	665	20230407	-58.65	242	20231020	13.64	344	-20.06	20240122	259	6.18	20240312	665	-58.65	20230407	242	13.64	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
99	20240313	150516	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	12	2	4.62	569688855	2061003	311.09	260	292	260	338	182	260	276.41	0.84	0	1429	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	217	-3.73	0.74	12	2.59	-73.00	367.00	665	20230407	-59.10	242	20231020	12.40	344	-20.93	20240122	259	5.02	20240312	665	-59.10	20230407	242	12.40	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
100	20240313	140521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	274	14	2	5.38	554665039	2005630	302.74	260	292	260	338	182	260	276.55	0.84	0	-1361	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	218	-3.75	0.75	12	2.52	-73.00	367.00	665	20230407	-58.80	242	20231020	13.22	344	-20.35	20240122	259	5.79	20240312	665	-58.80	20230407	242	13.22	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
101	20240313	130522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	273	13	2	5.00	533796402	1929691	291.27	260	292	260	338	182	260	276.62	0.84	0	25526	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	218	-3.74	0.74	12	2.42	-73.00	367.00	665	20230407	-58.95	242	20231020	12.81	344	-20.64	20240122	259	5.41	20240312	665	-58.95	20230407	242	12.81	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
102	20240313	120520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	274	14	2	5.38	495254948	1788389	269.94	260	292	260	338	182	260	276.93	0.84	0	55675	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	218	-3.75	0.75	12	2.24	-73.00	367.00	665	20230407	-58.80	242	20231020	13.22	344	-20.35	20240122	259	5.79	20240312	665	-58.80	20230407	242	13.22	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
103	20240313	110516	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	273	13	2	5.00	464141011	1674937	252.82	260	292	260	338	182	260	277.11	0.84	0	94874	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	218	-3.74	0.74	12	2.10	-73.00	367.00	665	20230407	-58.95	242	20231020	12.81	344	-20.64	20240122	259	5.41	20240312	665	-58.95	20230407	242	12.81	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
104	20240313	100515	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	12	2	4.62	284412701	1026232	154.90	260	292	260	338	182	260	277.14	0.84	0	-32780	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	217	-3.73	0.74	12	1.29	-73.00	367.00	665	20230407	-59.10	242	20231020	12.40	344	-20.93	20240122	259	5.02	20240312	665	-59.10	20230407	242	12.40	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
105	20240313	090519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	3	2	1.15	4952088	19022	2.87	260	264	260	338	182	260	260.33	0.84	0	-2575	267	263	261	257	255	263	257	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.02	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	259	1.54	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		673146	N	N	0	N	00	N
106	20240312	160511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	260	-1	5	-0.38	170446107	651260	186.83	260	265	259	339	183	261	261.72	0.75	0	71710	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	207	-3.56	0.71	12	0.82	-73.00	367.00	665	20230407	-60.90	242	20231020	7.44	344	-24.42	20240122	259	0.39	20240312	665	-60.90	20230407	242	7.44	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
107	20240312	150511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	262	1	2	0.38	157089791	600029	172.14	260	265	259	339	183	261	261.80	0.75	0	71567	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.75	-73.00	367.00	665	20230407	-60.60	242	20231020	8.26	344	-23.84	20240122	259	1.16	20240312	665	-60.60	20230407	242	8.26	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
108	20240312	140507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	262	1	2	0.38	132259316	505223	144.94	260	265	259	339	183	261	261.78	0.75	0	80302	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	209	-3.59	0.71	12	0.63	-73.00	367.00	665	20230407	-60.60	242	20231020	8.26	344	-23.84	20240122	259	1.16	20240312	665	-60.60	20230407	242	8.26	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
109	20240312	130452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	4	2	1.53	113509578	434177	124.56	260	265	259	339	183	261	261.44	0.75	0	103608	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	211	-3.63	0.72	12	0.54	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	259	2.32	20240312	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
110	20240312	120514	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	0	3	0.00	106023599	405837	116.43	260	265	259	339	183	261	261.25	0.75	0	108099	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.51	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	259	0.77	20240312	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
111	20240312	110512	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	3	2	1.15	98693718	377959	108.43	260	265	259	339	183	261	261.12	0.75	0	114399	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	210	-3.62	0.72	12	0.47	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	259	1.93	20240312	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
112	20240312	100511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	0	3	0.00	67143349	257942	74.00	260	264	259	339	183	261	260.30	0.75	0	85593	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	208	-3.58	0.71	12	0.32	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	259	0.77	20240312	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
113	20240312	090510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	2	2	0.77	21501599	82468	23.66	260	263	260	339	183	261	260.73	0.75	0	36563	267	263	262	258	257	263	258	399	78	500	160	1	1	79709461	210	-3.60	0.72	12	0.10	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240312	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		601436	N	N	0	N	00	N
114	20240311	160510	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	-5	5	-1.88	88398569	335911	52.52	266	266	261	345	187	266	263.16	0.82	0	-55478	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	208	-3.58	0.71	12	0.42	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	260	0.38	20240306	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
115	20240311	150511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	261	-5	5	-1.88	84662516	321598	50.28	266	266	261	345	187	266	263.26	0.82	0	-55539	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	208	-3.58	0.71	12	0.40	-73.00	367.00	665	20230407	-60.75	242	20231020	7.85	344	-24.13	20240122	260	0.38	20240306	665	-60.75	20230407	242	7.85	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
116	20240311	140508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-2	5	-0.75	70876502	269141	42.08	266	266	261	345	187	266	263.34	0.82	0	-49864	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.34	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
117	20240311	130511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-3	5	-1.13	61919001	235095	36.76	266	266	261	345	187	266	263.38	0.82	0	-44331	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.29	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240306	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
118	20240311	120511	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-2	5	-0.75	54477163	206711	32.32	266	266	261	345	187	266	263.54	0.82	0	-35629	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.26	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
119	20240311	110507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-3	5	-1.13	44557478	169019	26.42	266	266	261	345	187	266	263.62	0.82	0	-26093	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.21	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240306	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
120	20240311	100500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-2	5	-0.75	36277837	137604	21.51	266	266	261	345	187	266	263.64	0.82	0	-25977	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.17	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
121	20240311	090504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	0	3	0.00	11880379	44755	7.00	266	266	264	345	187	266	265.45	0.82	0	-21749	278	271	266	259	254	269	257	399	79	500	160	1	1	79709461	212	-3.64	0.72	12	0.06	-73.00	367.00	665	20230407	-60.00	242	20231020	9.92	344	-22.67	20240122	260	2.31	20240306	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		656914	N	N	0	N	00	N
122	20240308	160508	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-1	5	-0.37	169754795	638083	120.70	267	273	261	347	187	267	266.04	0.97	0	-113061	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	212	-3.64	0.72	12	0.80	-73.00	367.00	665	20230407	-60.00	242	20231020	9.92	344	-22.67	20240122	260	2.31	20240306	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
123	20240308	150506	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-2	5	-0.75	168239204	632376	119.62	267	273	261	347	187	267	266.04	0.97	0	-111404	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.79	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	260	1.92	20240306	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
124	20240308	140504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-1	5	-0.37	142402062	534213	101.05	267	273	261	347	187	267	266.56	0.97	0	-105556	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	212	-3.64	0.72	12	0.67	-73.00	367.00	665	20230407	-60.00	242	20231020	9.92	344	-22.67	20240122	260	2.31	20240306	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
125	20240308	130503	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-2	5	-0.75	117362428	439169	83.07	267	273	261	347	187	267	267.24	0.97	0	-114992	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.55	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	260	1.92	20240306	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
126	20240308	120505	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	5	2	1.87	100132103	374679	70.87	267	273	261	347	187	267	267.25	0.97	0	-85868	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	217	-3.73	0.74	12	0.47	-73.00	367.00	665	20230407	-59.10	242	20231020	12.40	344	-20.93	20240122	260	4.62	20240306	665	-59.10	20230407	242	12.40	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
127	20240308	110504	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-4	5	-1.50	58747068	220471	41.70	267	273	261	347	187	267	266.46	0.97	0	-38613	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	210	-3.60	0.72	12	0.28	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240306	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
128	20240308	100501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-3	5	-1.12	47713239	178539	33.77	267	273	261	347	187	267	267.24	0.97	0	-49091	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.22	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
129	20240308	090501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	268	1	2	0.37	12997461	48574	9.19	267	273	267	347	187	267	267.58	0.97	0	883	274	270	265	261	256	272	263	399	80	500	160	1	1	79709461	214	-3.67	0.73	12	0.06	-73.00	367.00	665	20230407	-59.70	242	20231020	10.74	344	-22.09	20240122	260	3.08	20240306	665	-59.70	20230407	242	10.74	20231020	0.00	N	054630	500	398 억		769975	N	N	0	N	00	N
130	20240307	160501	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	3	2	1.14	138275371	526739	112.27	262	269	260	343	185	264	262.50	1.02	0	-61556	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	213	-3.66	0.73	12	0.66	-73.00	367.00	665	20230407	-59.85	242	20231020	10.33	344	-22.38	20240122	260	2.69	20240307	665	-59.85	20230407	242	10.33	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
131	20240307	150442	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	2	2	0.76	132548032	505291	107.70	262	269	260	343	185	264	262.32	1.02	0	-54244	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	212	-3.64	0.72	12	0.63	-73.00	367.00	665	20230407	-60.00	242	20231020	9.92	344	-22.67	20240122	260	2.31	20240307	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
132	20240307	140455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	0	3	0.00	111192568	424818	90.55	262	265	260	343	185	264	261.74	1.02	0	-35633	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.53	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240307	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
133	20240307	130456	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	0	3	0.00	95920290	366904	78.20	262	265	260	343	185	264	261.43	1.02	0	-33476	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	210	-3.62	0.72	12	0.46	-73.00	367.00	665	20230407	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240307	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
134	20240307	120500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-1	5	-0.38	92831848	355155	75.70	262	265	260	343	185	264	261.38	1.02	0	-37822	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	210	-3.60	0.72	12	0.45	-73.00	367.00	665	20230407	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240307	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
135	20240307	110502	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	262	-2	5	-0.76	82510283	315701	67.29	262	265	260	343	185	264	261.36	1.02	0	-28289	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	209	-3.59	0.71	12	0.40	-73.00	367.00	665	20230407	-60.60	242	20231020	8.26	344	-23.84	20240122	260	0.77	20240307	665	-60.60	20230407	242	8.26	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
136	20240307	100458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	262	-2	5	-0.76	44461718	169590	36.15	262	265	260	343	185	264	262.17	1.02	0	-1162	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	209	-3.59	0.71	12	0.21	-73.00	367.00	665	20230407	-60.60	242	20231020	8.26	344	-23.84	20240122	260	0.77	20240307	665	-60.60	20230407	242	8.26	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
137	20240307	090459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	1	2	0.38	16628555	63352	13.50	262	265	261	343	185	264	262.48	1.02	0	27480	273	268	264	259	255	266	257	399	79	500	160	1	1	79709461	211	-3.63	0.72	12	0.08	-73.00	367.00	665	20230407	-60.15	242	20231020	9.50	344	-22.97	20240122	260	1.92	20240306	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		815966	N	N	0	N	00	N
138	20240306	160458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-5	5	-1.86	120488393	456433	66.34	269	269	260	349	189	269	263.96	1.15	0	-98585	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.57	-73.00	367.00	665	20230228	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
139	20240306	150458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-5	5	-1.86	114714742	434487	63.15	269	269	260	349	189	269	264.00	1.15	0	-95367	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.55	-73.00	367.00	665	20230228	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
140	20240306	140458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	263	-6	5	-2.23	98153401	371595	54.01	269	269	260	349	189	269	264.11	1.15	0	-95205	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	210	-3.60	0.72	12	0.47	-73.00	367.00	665	20230228	-60.45	242	20231020	8.68	344	-23.55	20240122	260	1.15	20240306	665	-60.45	20230407	242	8.68	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
141	20240306	130500	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-4	5	-1.49	81964088	310338	45.10	269	269	260	349	189	269	264.08	1.15	0	-71396	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.39	-73.00	367.00	665	20230228	-60.15	242	20231020	9.50	344	-22.97	20240122	260	1.92	20240306	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
142	20240306	120459	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-5	5	-1.86	63860099	241770	35.14	269	269	260	349	189	269	264.10	1.15	0	-37094	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.30	-73.00	367.00	665	20230228	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
143	20240306	110458	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	264	-5	5	-1.86	41843795	158327	23.01	269	269	260	349	189	269	264.23	1.15	0	-26577	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	210	-3.62	0.72	12	0.20	-73.00	367.00	665	20230228	-60.30	242	20231020	9.09	344	-23.26	20240122	260	1.54	20240306	665	-60.30	20230407	242	9.09	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
144	20240306	100449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	265	-4	5	-1.49	36134596	136763	19.88	269	269	260	349	189	269	264.14	1.15	0	-24107	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	211	-3.63	0.72	12	0.17	-73.00	367.00	665	20230228	-60.15	242	20231020	9.50	344	-22.97	20240122	260	1.92	20240306	665	-60.15	20230407	242	9.50	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
145	20240306	090457	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-3	5	-1.12	10243603	38396	5.58	269	269	264	349	189	269	266.67	1.15	0	-2573	279	273	267	261	255	271	259	399	80	500	160	1	1	79709461	212	-3.64	0.72	12	0.05	-73.00	367.00	665	20230228	-60.00	242	20231020	9.92	344	-22.67	20240122	261	1.92	20240305	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		914551	N	N	0	N	00	N
146	20240305	160453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	269	-4	5	-1.47	183584954	687967	90.39	273	273	261	354	192	273	266.85	1.27	0	-102170	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	214	-3.68	0.73	12	0.86	-73.00	367.00	692	20230227	-61.13	242	20231020	11.16	344	-21.80	20240122	261	3.07	20240305	665	-59.55	20230407	242	11.16	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
147	20240305	150455	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-6	5	-2.20	177798001	666332	87.54	273	273	261	354	192	273	266.83	1.27	0	-94273	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	213	-3.66	0.73	12	0.84	-73.00	367.00	692	20230227	-61.42	242	20231020	10.33	344	-22.38	20240122	261	2.30	20240305	665	-59.85	20230407	242	10.33	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
148	20240305	140449	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	267	-6	5	-2.20	170776112	639983	84.08	273	273	261	354	192	273	266.84	1.27	0	-88794	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	213	-3.66	0.73	12	0.80	-73.00	367.00	692	20230227	-61.42	242	20231020	10.33	344	-22.38	20240122	261	2.30	20240305	665	-59.85	20230407	242	10.33	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
149	20240305	130454	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-7	5	-2.56	154449667	578623	76.02	273	273	261	354	192	273	266.93	1.27	0	-75548	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	212	-3.64	0.72	12	0.73	-73.00	367.00	692	20230227	-61.56	242	20231020	9.92	344	-22.67	20240122	261	1.92	20240305	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
150	20240305	120452	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-7	5	-2.56	145844941	546273	71.77	273	273	261	354	192	273	266.98	1.27	0	-75907	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	212	-3.64	0.72	12	0.69	-73.00	367.00	692	20230227	-61.56	242	20231020	9.92	344	-22.67	20240122	261	1.92	20240305	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
151	20240305	110453	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-7	5	-2.56	134044517	502054	65.96	273	273	261	354	192	273	266.99	1.27	0	-73518	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	212	-3.64	0.72	12	0.63	-73.00	367.00	692	20230227	-61.56	242	20231020	9.92	344	-22.67	20240122	261	1.92	20240305	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
152	20240305	100448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	266	-7	5	-2.56	108369916	405302	53.25	273	273	261	354	192	273	267.38	1.27	0	-50566	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	212	-3.64	0.72	12	0.51	-73.00	367.00	692	20230227	-61.56	242	20231020	9.92	344	-22.67	20240122	261	1.92	20240305	665	-60.00	20230407	242	9.92	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
153	20240305	090450	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	271	-2	5	-0.73	10334415	38015	4.99	273	273	270	354	192	273	271.85	1.27	0	-10627	281	277	274	270	267	275	268	399	81	500	160	1	1	79709461	216	-3.71	0.74	12	0.05	-73.00	367.00	692	20230227	-60.84	242	20231020	11.98	344	-21.22	20240122	267	1.50	20240208	665	-59.25	20230407	242	11.98	20231020	0.00	N	054630	500	398 억		1013836	N	N	0	N	00	N
154	20240304	160451	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	273	-6	5	-2.15	206223785	751709	125.61	278	278	271	362	196	279	274.34	1.26	0	8112	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	218	-3.74	0.74	12	0.94	-73.00	367.00	715	20230224	-61.82	242	20231020	12.81	344	-20.64	20240122	267	2.25	20240208	665	-58.95	20230407	242	12.81	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
155	20240304	150448	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	272	-7	5	-2.51	194986137	710417	118.71	278	278	272	362	196	279	274.47	1.26	0	9490	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	217	-3.73	0.74	12	0.89	-73.00	367.00	715	20230224	-61.96	242	20231020	12.40	344	-20.93	20240122	267	1.87	20240208	665	-59.10	20230407	242	12.40	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
156	20240304	140423	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	276	-3	5	-1.08	163454725	594813	99.39	278	278	272	362	196	279	274.80	1.26	0	23208	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	220	-3.78	0.75	12	0.75	-73.00	367.00	715	20230224	-61.40	242	20231020	14.05	344	-19.77	20240122	267	3.37	20240208	665	-58.50	20230407	242	14.05	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
157	20240304	130445	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	274	-5	5	-1.79	147427220	536286	89.61	278	278	272	362	196	279	274.90	1.26	0	40859	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	218	-3.75	0.75	12	0.67	-73.00	367.00	715	20230224	-61.68	242	20231020	13.22	344	-20.35	20240122	267	2.62	20240208	665	-58.80	20230407	242	13.22	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
158	20240304	120424	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	275	-4	5	-1.43	116272526	422489	70.60	278	278	272	362	196	279	275.21	1.26	0	40859	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	219	-3.77	0.75	12	0.53	-73.00	367.00	715	20230224	-61.54	242	20231020	13.64	344	-20.06	20240122	267	3.00	20240208	665	-58.65	20230407	242	13.64	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
159	20240304	110443	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	276	-3	5	-1.08	104668234	380296	63.55	278	278	272	362	196	279	275.23	1.26	0	43190	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	220	-3.78	0.75	12	0.48	-73.00	367.00	715	20230224	-61.40	242	20231020	14.05	344	-19.77	20240122	267	3.37	20240208	665	-58.50	20230407	242	14.05	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
160	20240304	100442	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	275	-4	5	-1.43	83977376	304964	50.96	278	278	272	362	196	279	275.37	1.26	0	44106	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	219	-3.77	0.75	12	0.38	-73.00	367.00	715	20230224	-61.54	242	20231020	13.64	344	-20.06	20240122	267	3.00	20240208	665	-58.65	20230407	242	13.64	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N
161	20240304	090443	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	275	-4	5	-1.43	32472764	117796	19.68	278	278	274	362	196	279	275.67	1.26	0	36752	289	283	280	274	271	282	273	399	83	500	170	1	1	79709461	219	-3.77	0.75	12	0.15	-73.00	367.00	715	20230224	-61.54	242	20231020	13.64	344	-20.06	20240122	267	3.00	20240208	665	-58.65	20230407	242	13.64	20231020	0.00	N	054630	500	398 억		1005724	N	N	0	N	00	N