KissMeData/365900/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	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	25	2	0.57	25269425	5746	48.91	4415	4430	4350	5700	3075	4390	4397.94	0.42	0	9	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	323	-2.70	0.84	12	0.08	-1637.00	5266.00	6710	20230324	-34.20	3730	20231027	18.36	5420	-18.54	20240105	3900	13.21	20240308	6710	-34.20	20230526	3730	18.36	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
3	20240329	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-5	5	-0.11	19810485	4510	38.39	4415	4430	4350	5700	3075	4390	4392.65	0.42	0	96	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	321	-2.68	0.83	12	0.06	-1637.00	5266.00	6710	20230324	-34.65	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6710	-34.65	20230526	3730	17.56	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
4	20240329	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	15	2	0.34	9681740	2201	18.73	4415	4430	4350	5700	3075	4390	4399.42	0.42	0	-1	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	322	-2.69	0.84	12	0.03	-1637.00	5266.00	6710	20230324	-34.35	3730	20231027	18.10	5420	-18.73	20240105	3900	12.95	20240308	6710	-34.35	20230526	3730	18.10	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
5	20240329	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	10	2	0.23	6909735	1571	13.37	4415	4430	4350	5700	3075	4390	4399.15	0.42	0	0	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	322	-2.69	0.84	12	0.02	-1637.00	5266.00	6710	20230324	-34.43	3730	20231027	17.96	5420	-18.82	20240105	3900	12.82	20240308	6710	-34.43	20230526	3730	17.96	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
6	20240329	121152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4395	5	2	0.11	5519975	1255	10.68	4415	4430	4350	5700	3075	4390	4399.49	0.42	0	1	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	321	-2.68	0.83	12	0.02	-1637.00	5266.00	6710	20230324	-34.50	3730	20231027	17.83	5420	-18.91	20240105	3900	12.69	20240308	6710	-34.50	20230526	3730	17.83	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
7	20240329	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	30	2	0.68	5282545	1201	10.22	4415	4430	4350	5700	3075	4390	4399.63	0.42	0	1	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	323	-2.70	0.84	12	0.02	-1637.00	5266.00	6710	20230324	-34.13	3730	20231027	18.50	5420	-18.45	20240105	3900	13.33	20240308	6710	-34.13	20230526	3730	18.50	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
8	20240329	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	30	2	0.68	3431030	780	6.64	4415	4430	4350	5700	3075	4390	4400.77	0.42	0	3	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	323	-2.70	0.84	12	0.01	-1637.00	5266.00	6710	20230324	-34.13	3730	20231027	18.50	5420	-18.45	20240105	3900	13.33	20240308	6710	-34.13	20230526	3730	18.50	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
9	20240329	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	0	3	0.00	1163470	265	2.26	4415	4415	4390	5700	3075	4390	4391.01	0.42	0	3	4696	4542	4446	4292	4196	4620	4370	37	1310	500	2980	5	1	7310300	321	-2.68	0.83	12	0.00	-1637.00	5266.00	6710	20230324	-34.58	3730	20231027	17.69	5420	-19.00	20240105	3900	12.56	20240308	6710	-34.58	20230526	3730	17.69	20231027	0.35	N	365900	500	36 억		30756	N	N	0	N	00	N
10	20240328	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	-10	5	-0.23	51655970	11633	197.14	4375	4600	4350	5720	3080	4400	4440.53	0.42	0	-125	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	321	22.98	0.65	12	0.16	191.00	6716.00	6740	20230323	-34.87	3730	20231027	17.69	5420	-19.00	20240105	3900	12.56	20240308	6710	-34.58	20230526	3730	17.69	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
11	20240328	151147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	10	2	0.23	51137855	11515	195.14	4375	4600	4350	5720	3080	4400	4440.99	0.42	0	-135	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	322	23.09	0.66	12	0.16	191.00	6716.00	6740	20230323	-34.57	3730	20231027	18.23	5420	-18.63	20240105	3900	13.08	20240308	6710	-34.28	20230526	3730	18.23	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
12	20240328	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	5	2	0.11	21526315	4929	83.53	4375	4405	4350	5720	3080	4400	4367.26	0.42	0	-219	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	322	23.06	0.66	12	0.07	191.00	6716.00	6740	20230323	-34.64	3730	20231027	18.10	5420	-18.73	20240105	3900	12.95	20240308	6710	-34.35	20230526	3730	18.10	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
13	20240328	131134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-35	5	-0.80	7315790	1677	28.42	4375	4380	4350	5720	3080	4400	4362.36	0.42	0	-137	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	319	22.85	0.65	12	0.02	191.00	6716.00	6740	20230323	-35.24	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6710	-34.95	20230526	3730	17.02	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
14	20240328	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4380	-20	5	-0.45	7219755	1655	28.05	4375	4380	4350	5720	3080	4400	4362.32	0.42	0	-137	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	320	22.93	0.65	12	0.02	191.00	6716.00	6740	20230323	-35.01	3730	20231027	17.43	5420	-19.19	20240105	3900	12.31	20240308	6710	-34.72	20230526	3730	17.43	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
15	20240328	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-35	5	-0.80	6974940	1599	27.10	4375	4380	4350	5720	3080	4400	4361.99	0.42	0	-137	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	319	22.85	0.65	12	0.02	191.00	6716.00	6740	20230323	-35.24	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6710	-34.95	20230526	3730	17.02	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
16	20240328	101150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4370	-30	5	-0.68	6215270	1425	24.15	4375	4380	4350	5720	3080	4400	4361.51	0.42	0	-136	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	319	22.88	0.65	12	0.02	191.00	6716.00	6740	20230323	-35.16	3730	20231027	17.16	5420	-19.37	20240105	3900	12.05	20240308	6710	-34.87	20230526	3730	17.16	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
17	20240328	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	-25	5	-0.57	647575	148	2.51	4375	4375	4375	5720	3080	4400	4375.00	0.42	0	-80	4440	4420	4380	4360	4320	4430	4370	37	1320	500	2990	5	1	7310300	320	22.91	0.65	12	0.00	191.00	6716.00	6740	20230323	-35.09	3730	20231027	17.29	5420	-19.28	20240105	3900	12.18	20240308	6710	-34.80	20230526	3730	17.29	20231027	0.35	N	365900	500	36 억		30891	N	N	0	N	00	N
18	20240327	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	-30	5	-0.68	25806420	5901	50.95	4390	4400	4340	5750	3105	4430	4373.23	0.42	0	-14	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	322	23.04	0.66	12	0.08	191.00	6716.00	6990	20230322	-37.05	3730	20231027	17.96	5420	-18.82	20240105	3900	12.82	20240308	6710	-34.43	20230526	3730	17.96	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
19	20240327	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-65	5	-1.47	23681220	5418	46.78	4390	4395	4340	5750	3105	4430	4370.84	0.42	0	-20	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	319	22.85	0.65	12	0.07	191.00	6716.00	6990	20230322	-37.55	3730	20231027	17.02	5420	-19.46	20240105	3900	11.92	20240308	6710	-34.95	20230526	3730	17.02	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
20	20240327	141152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	-40	5	-0.90	17524205	4014	34.65	4390	4395	4340	5750	3105	4430	4365.77	0.42	0	-20	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	321	22.98	0.65	12	0.05	191.00	6716.00	6990	20230322	-37.20	3730	20231027	17.69	5420	-19.00	20240105	3900	12.56	20240308	6710	-34.58	20230526	3730	17.69	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
21	20240327	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-45	5	-1.02	17049875	3906	33.72	4390	4395	4340	5750	3105	4430	4365.05	0.42	0	-20	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	321	22.96	0.65	12	0.05	191.00	6716.00	6990	20230322	-37.27	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6710	-34.65	20230526	3730	17.56	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
22	20240327	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-85	5	-1.92	12588160	2887	24.92	4390	4395	4340	5750	3105	4430	4360.29	0.42	0	181	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	318	22.75	0.65	12	0.04	191.00	6716.00	6990	20230322	-37.84	3730	20231027	16.49	5420	-19.83	20240105	3900	11.41	20240308	6710	-35.25	20230526	3730	16.49	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
23	20240327	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-85	5	-1.92	12488225	2864	24.73	4390	4395	4340	5750	3105	4430	4360.41	0.42	0	181	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	318	22.75	0.65	12	0.04	191.00	6716.00	6990	20230322	-37.84	3730	20231027	16.49	5420	-19.83	20240105	3900	11.41	20240308	6710	-35.25	20230526	3730	16.49	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
24	20240327	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-85	5	-1.92	10469145	2400	20.72	4390	4395	4340	5750	3105	4430	4362.14	0.42	0	181	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	318	22.75	0.65	12	0.03	191.00	6716.00	6990	20230322	-37.84	3730	20231027	16.49	5420	-19.83	20240105	3900	11.41	20240308	6710	-35.25	20230526	3730	16.49	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
25	20240327	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-45	5	-1.02	2789195	639	5.52	4390	4395	4350	5750	3105	4430	4364.94	0.42	0	-16	4660	4545	4465	4350	4270	4505	4310	37	1320	500	3010	5	1	7310300	321	22.96	0.65	12	0.01	191.00	6716.00	6990	20230322	-37.27	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6710	-34.65	20230526	3730	17.56	20231027	0.35	N	365900	500	36 억		30911	N	N	0	N	00	N
26	20240326	161043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	0	3	0.00	48752870	11043	41.80	4485	4580	4385	5750	3105	4430	4414.82	0.42	0	179	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	324	23.19	0.66	12	0.15	191.00	6716.00	6990	20230321	-36.62	3730	20231027	18.77	5420	-18.27	20240105	3900	13.59	20240308	6710	-33.98	20230526	3730	18.77	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
27	20240326	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	-10	5	-0.23	48044075	10883	41.20	4485	4580	4385	5750	3105	4430	4414.60	0.42	0	170	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	323	23.14	0.66	12	0.15	191.00	6716.00	6990	20230321	-36.77	3730	20231027	18.50	5420	-18.45	20240105	3900	13.33	20240308	6710	-34.13	20230526	3730	18.50	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
28	20240326	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4425	-5	5	-0.11	43424550	9838	37.24	4485	4580	4385	5750	3105	4430	4413.96	0.42	0	229	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	323	23.17	0.66	12	0.13	191.00	6716.00	6990	20230321	-36.70	3730	20231027	18.63	5420	-18.36	20240105	3900	13.46	20240308	6710	-34.05	20230526	3730	18.63	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
29	20240326	131129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4405	-25	5	-0.56	42187425	9557	36.18	4485	4580	4385	5750	3105	4430	4414.30	0.42	0	231	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	322	23.06	0.66	12	0.13	191.00	6716.00	6990	20230321	-36.98	3730	20231027	18.10	5420	-18.73	20240105	3900	12.95	20240308	6710	-34.35	20230526	3730	18.10	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
30	20240326	121127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4390	-40	5	-0.90	41558040	9414	35.64	4485	4580	4385	5750	3105	4430	4414.49	0.42	0	234	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	321	22.98	0.65	12	0.13	191.00	6716.00	6990	20230321	-37.20	3730	20231027	17.69	5420	-19.00	20240105	3900	12.56	20240308	6710	-34.58	20230526	3730	17.69	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
31	20240326	111124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	0	3	0.00	41492150	9399	35.58	4485	4580	4385	5750	3105	4430	4414.53	0.42	0	234	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	324	23.19	0.66	12	0.13	191.00	6716.00	6990	20230321	-36.62	3730	20231027	18.77	5420	-18.27	20240105	3900	13.59	20240308	6710	-33.98	20230526	3730	18.77	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
32	20240326	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	-30	5	-0.68	37160895	8416	31.86	4485	4580	4385	5750	3105	4430	4415.51	0.42	0	275	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	322	23.04	0.66	12	0.12	191.00	6716.00	6990	20230321	-37.05	3730	20231027	17.96	5420	-18.82	20240105	3900	12.82	20240308	6710	-34.43	20230526	3730	17.96	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
33	20240326	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4385	-45	5	-1.02	10704395	2419	9.16	4485	4580	4385	5750	3105	4430	4425.13	0.42	0	-6	4676	4552	4376	4252	4076	4615	4315	37	1320	500	3010	5	1	7310300	321	22.96	0.65	12	0.03	191.00	6716.00	6990	20230321	-37.27	3730	20231027	17.56	5420	-19.10	20240105	3900	12.44	20240308	6710	-34.65	20230526	3730	17.56	20231027	0.35	N	365900	500	36 억		30740	N	N	0	N	00	N
34	20240325	161215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	125	2	2.90	114371135	26417	127.15	4280	4500	4200	5590	3015	4305	4329.43	0.42	0	70	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	324	23.19	0.66	12	0.36	191.00	6716.00	6990	20230321	-36.62	3730	20231027	18.77	5420	-18.27	20240105	3900	13.59	20240308	6710	-33.98	20230526	3730	18.77	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
35	20240325	151219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4415	110	2	2.56	112413115	25975	125.02	4280	4500	4200	5590	3015	4305	4327.74	0.42	0	60	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	323	23.12	0.66	12	0.36	191.00	6716.00	6990	20230321	-36.84	3730	20231027	18.36	5420	-18.54	20240105	3900	13.21	20240308	6710	-34.20	20230526	3730	18.36	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
36	20240325	141217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4375	70	2	1.63	98738595	22922	110.32	4280	4500	4200	5590	3015	4305	4307.59	0.42	0	104	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	320	22.91	0.65	12	0.31	191.00	6716.00	6990	20230321	-37.41	3730	20231027	17.29	5420	-19.28	20240105	3900	12.18	20240308	6710	-34.80	20230526	3730	17.29	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
37	20240325	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	15	2	0.35	88506650	20589	99.10	4280	4500	4200	5590	3015	4305	4298.73	0.42	0	187	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	316	22.62	0.64	12	0.28	191.00	6716.00	6990	20230321	-38.20	3730	20231027	15.82	5420	-20.30	20240105	3900	10.77	20240308	6710	-35.62	20230526	3730	15.82	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
38	20240325	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4330	25	2	0.58	87599485	20379	98.08	4280	4500	4200	5590	3015	4305	4298.52	0.42	0	189	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	317	22.67	0.64	12	0.28	191.00	6716.00	6990	20230321	-38.05	3730	20231027	16.09	5420	-20.11	20240105	3900	11.03	20240308	6710	-35.47	20230526	3730	16.09	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
39	20240325	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	5	2	0.12	73325210	17071	82.16	4280	4500	4200	5590	3015	4305	4295.31	0.42	0	194	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	315	22.57	0.64	12	0.23	191.00	6716.00	6990	20230321	-38.34	3730	20231027	15.55	5420	-20.48	20240105	3900	10.51	20240308	6710	-35.77	20230526	3730	15.55	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
40	20240325	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	-80	5	-1.86	36636655	8651	41.64	4280	4330	4200	5590	3015	4305	4234.96	0.42	0	96	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	309	22.12	0.63	12	0.12	191.00	6716.00	6990	20230321	-39.56	3730	20231027	13.27	5420	-22.05	20240105	3900	8.33	20240308	6710	-37.03	20230526	3730	13.27	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
41	20240325	091221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4270	-35	5	-0.81	9631160	2253	10.84	4280	4330	4265	5590	3015	4305	4274.82	0.42	0	-2	4528	4416	4278	4166	4028	4472	4222	37	1285	500	2920	5	1	7310300	312	22.36	0.64	12	0.03	191.00	6716.00	6990	20230321	-38.91	3730	20231027	14.48	5420	-21.22	20240105	3900	9.49	20240308	6710	-36.36	20230526	3730	14.48	20231027	0.35	N	365900	500	36 억		30679	N	N	0	N	00	N
42	20240322	161219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4305	125	2	2.99	88890585	20776	218.07	4180	4390	4140	5430	2930	4180	4278.51	0.43	0	-439	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	315	22.54	0.64	12	0.28	191.00	6716.00	6990	20230321	-38.41	3730	20231027	15.42	5420	-20.57	20240105	3900	10.38	20240308	6990	-38.41	20230322	3730	15.42	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
43	20240322	151222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	105	2	2.51	86639260	20258	212.64	4180	4390	4140	5430	2930	4180	4276.79	0.43	0	-429	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	313	22.43	0.64	12	0.28	191.00	6716.00	6990	20230321	-38.70	3730	20231027	14.88	5420	-20.94	20240105	3900	9.87	20240308	6990	-38.70	20230322	3730	14.88	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
44	20240322	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4275	95	2	2.27	76130025	17800	186.84	4180	4390	4140	5430	2930	4180	4276.97	0.43	0	-506	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	313	22.38	0.64	12	0.24	191.00	6716.00	6990	20230321	-38.84	3730	20231027	14.61	5420	-21.13	20240105	3900	9.62	20240308	6990	-38.84	20230322	3730	14.61	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
45	20240322	131214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	5	2	0.12	37401465	8863	93.03	4180	4340	4140	5430	2930	4180	4219.96	0.43	0	515	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	306	21.91	0.62	12	0.12	191.00	6716.00	6990	20230321	-40.13	3730	20231027	12.20	5420	-22.79	20240105	3900	7.31	20240308	6990	-40.13	20230322	3730	12.20	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
46	20240322	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	65	2	1.56	36924070	8749	91.83	4180	4340	4140	5430	2930	4180	4220.38	0.43	0	500	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	310	22.23	0.63	12	0.12	191.00	6716.00	6990	20230321	-39.27	3730	20231027	13.81	5420	-21.68	20240105	3900	8.85	20240308	6990	-39.27	20230322	3730	13.81	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
47	20240322	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	30	2	0.72	28373405	6704	70.37	4180	4340	4140	5430	2930	4180	4232.31	0.43	0	535	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	308	22.04	0.63	12	0.09	191.00	6716.00	6990	20230321	-39.77	3730	20231027	12.87	5420	-22.32	20240105	3900	7.95	20240308	6990	-39.77	20230322	3730	12.87	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
48	20240322	101210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	20	2	0.48	21575675	5088	53.41	4180	4340	4140	5430	2930	4180	4240.50	0.43	0	-302	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	307	21.99	0.63	12	0.07	191.00	6716.00	6990	20230321	-39.91	3730	20231027	12.60	5420	-22.51	20240105	3900	7.69	20240308	6990	-39.91	20230322	3730	12.60	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
49	20240322	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	-40	5	-0.96	4313560	1032	10.83	4180	4180	4140	5430	2930	4180	4179.81	0.43	0	-14	4413	4296	4198	4081	3983	4355	4140	37	1250	500	2840	5	1	7310300	303	21.68	0.62	12	0.01	191.00	6716.00	6990	20230321	-40.77	3730	20231027	10.99	5420	-23.62	20240105	3900	6.15	20240308	6990	-40.77	20230322	3730	10.99	20231027	0.35	N	365900	500	36 억		31128	N	N	0	N	00	N
50	20240321	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	80	2	1.95	39948900	9503	205.12	4100	4315	4100	5330	2870	4100	4203.82	0.43	0	-160	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	306	21.88	0.62	12	0.13	191.00	6716.00	6990	20230321	-40.20	3730	20231027	12.06	5420	-22.88	20240105	3900	7.18	20240308	6990	-40.20	20230321	3730	12.06	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
51	20240321	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	60	2	1.46	39125835	9306	200.86	4100	4315	4100	5330	2870	4100	4204.37	0.43	0	-165	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	304	21.78	0.62	12	0.13	191.00	6716.00	6990	20230321	-40.49	3730	20231027	11.53	5420	-23.25	20240105	3900	6.67	20240308	6990	-40.49	20230321	3730	11.53	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
52	20240321	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	85	2	2.07	36322380	8628	186.23	4100	4315	4100	5330	2870	4100	4209.83	0.43	0	-158	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	306	21.91	0.62	12	0.12	191.00	6716.00	6990	20230321	-40.13	3730	20231027	12.20	5420	-22.79	20240105	3900	7.31	20240308	6990	-40.13	20230321	3730	12.20	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
53	20240321	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	65	2	1.59	33450065	7938	171.34	4100	4315	4100	5330	2870	4100	4213.92	0.43	0	-144	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	304	21.81	0.62	12	0.11	191.00	6716.00	6990	20230321	-40.41	3730	20231027	11.66	5420	-23.15	20240105	3900	6.79	20240308	6990	-40.41	20230321	3730	11.66	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
54	20240321	121212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	55	2	1.34	32260990	7652	165.16	4100	4315	4100	5330	2870	4100	4216.02	0.43	0	-141	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	304	21.75	0.62	12	0.10	191.00	6716.00	6990	20230321	-40.56	3730	20231027	11.39	5420	-23.34	20240105	3900	6.54	20240308	6990	-40.56	20230321	3730	11.39	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
55	20240321	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	65	2	1.59	31298735	7421	160.18	4100	4315	4100	5330	2870	4100	4217.59	0.43	0	-82	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	304	21.81	0.62	12	0.10	191.00	6716.00	6990	20230321	-40.41	3730	20231027	11.66	5420	-23.15	20240105	3900	6.79	20240308	6990	-40.41	20230321	3730	11.66	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
56	20240321	101212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	75	2	1.83	11512955	2800	60.44	4100	4175	4100	5330	2870	4100	4111.77	0.43	0	-31	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	305	21.86	0.62	12	0.04	191.00	6716.00	6990	20230321	-40.27	3730	20231027	11.93	5420	-22.97	20240105	3900	7.05	20240308	6990	-40.27	20230321	3730	11.93	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
57	20240321	091218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	0	3	0.00	4284500	1045	22.56	4100	4100	4100	5330	2870	4100	4100.00	0.43	0	-11	4140	4120	4105	4085	4070	4112	4077	37	1230	500	2780	5	1	7310300	300	21.47	0.61	12	0.01	191.00	6716.00	6990	20230321	-41.34	3730	20231027	9.92	5420	-24.35	20240105	3900	5.13	20240308	6990	-41.34	20230321	3730	9.92	20231027	0.36	N	365900	500	36 억		31299	N	N	0	N	00	N
58	20240320	161156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	-60	5	-1.44	19028750	4633	45.62	4120	4125	4090	5400	2915	4160	4107.22	0.43	0	-402	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	300	21.47	0.61	12	0.06	191.00	6716.00	7440	20230315	-44.89	3730	20231027	9.92	5420	-24.35	20240105	3900	5.13	20240308	6990	-41.34	20230321	3730	9.92	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
59	20240320	151201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-65	5	-1.56	18328285	4462	43.94	4120	4125	4090	5400	2915	4160	4107.64	0.43	0	-406	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	299	21.44	0.61	12	0.06	191.00	6716.00	7440	20230315	-44.96	3730	20231027	9.79	5420	-24.45	20240105	3900	5.00	20240308	6990	-41.42	20230321	3730	9.79	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
60	20240320	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-65	5	-1.56	16811770	4092	40.30	4120	4125	4090	5400	2915	4160	4108.45	0.43	0	-394	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	299	21.44	0.61	12	0.06	191.00	6716.00	7440	20230315	-44.96	3730	20231027	9.79	5420	-24.45	20240105	3900	5.00	20240308	6990	-41.42	20230321	3730	9.79	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
61	20240320	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4095	-65	5	-1.56	15282980	3719	36.62	4120	4125	4095	5400	2915	4160	4109.43	0.43	0	-336	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	299	21.44	0.61	12	0.05	191.00	6716.00	7440	20230315	-44.96	3730	20231027	9.79	5420	-24.45	20240105	3900	5.00	20240308	6990	-41.42	20230321	3730	9.79	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
62	20240320	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	-60	5	-1.44	15090355	3672	36.16	4120	4125	4100	5400	2915	4160	4109.57	0.43	0	-300	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	300	21.47	0.61	12	0.05	191.00	6716.00	7440	20230315	-44.89	3730	20231027	9.92	5420	-24.35	20240105	3900	5.13	20240308	6990	-41.34	20230321	3730	9.92	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
63	20240320	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-55	5	-1.32	14811370	3604	35.49	4120	4125	4100	5400	2915	4160	4109.70	0.43	0	-270	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	300	21.49	0.61	12	0.05	191.00	6716.00	7440	20230315	-44.83	3730	20231027	10.05	5420	-24.26	20240105	3900	5.26	20240308	6990	-41.27	20230321	3730	10.05	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
64	20240320	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-55	5	-1.32	6135280	1493	14.70	4120	4125	4100	5400	2915	4160	4109.36	0.43	0	-250	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	300	21.49	0.61	12	0.02	191.00	6716.00	7440	20230315	-44.83	3730	20231027	10.05	5420	-24.26	20240105	3900	5.26	20240308	6990	-41.27	20230321	3730	10.05	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
65	20240320	091201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-40	5	-0.96	28840	7	0.07	4120	4120	4120	5400	2915	4160	4120.00	0.43	0	0	4386	4272	4186	4072	3986	4230	4030	37	1240	500	2820	5	1	7310300	301	21.57	0.61	12	0.00	191.00	6716.00	7440	20230315	-44.62	3730	20231027	10.46	5420	-23.99	20240105	3900	5.64	20240308	6990	-41.06	20230321	3730	10.46	20231027	0.37	N	365900	500	36 억		31710	N	N	0	N	00	N
66	20240319	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	0	3	0.00	42392500	10155	55.35	4215	4300	4100	5400	2915	4160	4174.55	0.44	0	-214	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	304	21.78	0.62	12	0.14	191.00	6716.00	7760	20230314	-46.39	3730	20231027	11.53	5420	-23.25	20240105	3900	6.67	20240308	6990	-40.49	20230321	3730	11.53	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
67	20240319	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-55	5	-1.32	39811965	9530	51.95	4215	4300	4105	5400	2915	4160	4177.54	0.44	0	19	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	300	21.49	0.61	12	0.13	191.00	6716.00	7760	20230314	-47.10	3730	20231027	10.05	5420	-24.26	20240105	3900	5.26	20240308	6990	-41.27	20230321	3730	10.05	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
68	20240319	141157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-40	5	-0.96	36880990	8817	48.06	4215	4300	4110	5400	2915	4160	4182.94	0.44	0	75	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	301	21.57	0.61	12	0.12	191.00	6716.00	7760	20230314	-46.91	3730	20231027	10.46	5420	-23.99	20240105	3900	5.64	20240308	6990	-41.06	20230321	3730	10.46	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
69	20240319	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-35	5	-0.84	36522270	8730	47.59	4215	4300	4110	5400	2915	4160	4183.54	0.44	0	86	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	302	21.60	0.61	12	0.12	191.00	6716.00	7760	20230314	-46.84	3730	20231027	10.59	5420	-23.89	20240105	3900	5.77	20240308	6990	-40.99	20230321	3730	10.59	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
70	20240319	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4125	-35	5	-0.84	36176375	8646	47.13	4215	4300	4110	5400	2915	4160	4184.18	0.44	0	157	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	302	21.60	0.61	12	0.12	191.00	6716.00	7760	20230314	-46.84	3730	20231027	10.59	5420	-23.89	20240105	3900	5.77	20240308	6990	-40.99	20230321	3730	10.59	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
71	20240319	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	0	3	0.00	25889570	6144	33.49	4215	4300	4115	5400	2915	4160	4213.81	0.44	0	-11	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	304	21.78	0.62	12	0.08	191.00	6716.00	7760	20230314	-46.39	3730	20231027	11.53	5420	-23.25	20240105	3900	6.67	20240308	6990	-40.49	20230321	3730	11.53	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
72	20240319	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4120	-40	5	-0.96	4459850	1075	5.86	4215	4215	4115	5400	2915	4160	4148.69	0.44	0	-96	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	301	21.57	0.61	12	0.01	191.00	6716.00	7760	20230314	-46.91	3730	20231027	10.46	5420	-23.99	20240105	3900	5.64	20240308	6990	-41.06	20230321	3730	10.46	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
73	20240319	091158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-5	5	-0.12	2128570	509	2.77	4215	4215	4155	5400	2915	4160	4181.91	0.44	0	-143	4383	4271	4113	4001	3843	4327	4057	37	1240	500	2820	5	1	7310300	304	21.75	0.62	12	0.01	191.00	6716.00	7760	20230314	-46.46	3730	20231027	11.39	5420	-23.34	20240105	3900	6.54	20240308	6990	-40.56	20230321	3730	11.39	20231027	0.38	N	365900	500	36 억		31935	N	N	0	N	00	N
74	20240318	161149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	170	2	4.26	75119685	18345	79.83	3990	4225	3955	5180	2795	3990	4094.81	0.44	0	112	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	304	21.78	0.62	12	0.25	191.00	6716.00	8090	20230313	-48.58	3730	20231027	11.53	5420	-23.25	20240105	3900	6.67	20240308	6990	-40.49	20230321	3730	11.53	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
75	20240318	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	115	2	2.88	72499640	17710	77.06	3990	4225	3955	5180	2795	3990	4093.71	0.44	0	96	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	300	21.49	0.61	12	0.24	191.00	6716.00	8090	20230313	-49.26	3730	20231027	10.05	5420	-24.26	20240105	3900	5.26	20240308	6990	-41.27	20230321	3730	10.05	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
76	20240318	141149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	100	2	2.51	20864770	5197	22.61	3990	4095	3955	5180	2795	3990	4014.77	0.44	0	79	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	299	21.41	0.61	12	0.07	191.00	6716.00	8090	20230313	-49.44	3730	20231027	9.65	5420	-24.54	20240105	3900	4.87	20240308	6990	-41.49	20230321	3730	9.65	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
77	20240318	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	85	2	2.13	17746115	4429	19.27	3990	4075	3955	5180	2795	3990	4006.80	0.44	0	103	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	298	21.34	0.61	12	0.06	191.00	6716.00	8090	20230313	-49.63	3730	20231027	9.25	5420	-24.82	20240105	3900	4.49	20240308	6990	-41.70	20230321	3730	9.25	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
78	20240318	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	15	2	0.38	12471510	3125	13.60	3990	4050	3955	5180	2795	3990	3990.88	0.44	0	637	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	293	20.97	0.60	12	0.04	191.00	6716.00	8090	20230313	-50.49	3730	20231027	7.37	5420	-26.11	20240105	3900	2.69	20240308	6990	-42.70	20230321	3730	7.37	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
79	20240318	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	30	2	0.75	11911840	2985	12.99	3990	4050	3955	5180	2795	3990	3990.57	0.44	0	641	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	294	21.05	0.60	12	0.04	191.00	6716.00	8090	20230313	-50.31	3730	20231027	7.77	5420	-25.83	20240105	3900	3.08	20240308	6990	-42.49	20230321	3730	7.77	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
80	20240318	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	0	3	0.00	7726305	1936	8.42	3990	4050	3955	5180	2795	3990	3990.86	0.44	0	714	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	292	20.89	0.59	12	0.03	191.00	6716.00	8090	20230313	-50.68	3730	20231027	6.97	5420	-26.38	20240105	3900	2.31	20240308	6990	-42.92	20230321	3730	6.97	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
81	20240318	091148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	20	2	0.50	3287855	826	3.59	3990	4010	3955	5180	2795	3990	3980.45	0.44	0	171	4616	4302	4116	3802	3616	4460	3960	37	1190	500	2710	5	1	7310300	293	20.99	0.60	12	0.01	191.00	6716.00	8090	20230313	-50.43	3730	20231027	7.51	5420	-26.01	20240105	3900	2.82	20240308	6990	-42.63	20230321	3730	7.51	20231027	0.38	N	365900	500	36 억		31834	N	N	0	N	00	N
82	20240315	161134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	40	2	1.01	93453885	22643	180.68	3950	4430	3930	5130	2765	3950	4128.98	0.44	0	-358	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	292	20.89	0.59	12	0.31	191.00	6716.00	8200	20230310	-51.34	3730	20231027	6.97	5420	-26.38	20240105	3900	2.31	20240308	7440	-46.37	20230315	3730	6.97	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
83	20240315	151058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3995	45	2	1.14	32059810	7994	63.79	3950	4195	3930	5130	2765	3950	4010.67	0.44	0	-84	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	292	20.92	0.59	12	0.11	191.00	6716.00	8200	20230310	-51.28	3730	20231027	7.10	5420	-26.29	20240105	3900	2.44	20240308	7440	-46.30	20230315	3730	7.10	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
84	20240315	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	10	2	0.25	11969430	3026	24.15	3950	3990	3930	5130	2765	3950	3955.57	0.44	0	-306	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	289	20.73	0.59	12	0.04	191.00	6716.00	8200	20230310	-51.71	3730	20231027	6.17	5420	-26.94	20240105	3900	1.54	20240308	7440	-46.77	20230315	3730	6.17	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
85	20240315	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	10	2	0.25	11902040	3009	24.01	3950	3990	3930	5130	2765	3950	3955.52	0.44	0	-306	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	289	20.73	0.59	12	0.04	191.00	6716.00	8200	20230310	-51.71	3730	20231027	6.17	5420	-26.94	20240105	3900	1.54	20240308	7440	-46.77	20230315	3730	6.17	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
86	20240315	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	10	2	0.25	11549575	2920	23.30	3950	3990	3930	5130	2765	3950	3955.38	0.44	0	-304	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	289	20.73	0.59	12	0.04	191.00	6716.00	8200	20230310	-51.71	3730	20231027	6.17	5420	-26.94	20240105	3900	1.54	20240308	7440	-46.77	20230315	3730	6.17	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
87	20240315	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	15	2	0.38	3682720	932	7.44	3950	3965	3940	5130	2765	3950	3951.45	0.44	0	-175	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	290	20.76	0.59	12	0.01	191.00	6716.00	8200	20230310	-51.65	3730	20231027	6.30	5420	-26.85	20240105	3900	1.67	20240308	7440	-46.71	20230315	3730	6.30	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
88	20240315	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	3274845	829	6.62	3950	3955	3940	5130	2765	3950	3950.37	0.44	0	-173	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.01	191.00	6716.00	8200	20230310	-51.83	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	7440	-46.91	20230315	3730	5.90	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
89	20240315	091144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	2334755	591	4.72	3950	3955	3950	5130	2765	3950	3950.54	0.44	0	-168	4316	4132	4016	3832	3716	4075	3775	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.01	191.00	6716.00	8200	20230310	-51.83	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	7440	-46.91	20230315	3730	5.90	20231027	0.37	N	365900	500	36 억		32203	N	N	0	N	00	N
90	20240314	161122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	25	2	0.64	50186605	12532	72.79	3960	4200	3900	5100	2750	3925	4004.68	0.45	0	-339	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	289	20.68	0.59	12	0.17	191.00	6716.00	8460	20230309	-53.31	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240314	7760	-49.10	20230314	3730	5.90	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
91	20240314	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3915	-10	5	-0.25	48790635	12177	70.73	3960	4200	3900	5100	2750	3925	4006.79	0.45	0	-290	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	286	20.50	0.58	12	0.17	191.00	6716.00	8460	20230309	-53.72	3730	20231027	4.96	5420	-27.77	20240105	3900	0.38	20240314	7760	-49.55	20230314	3730	4.96	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
92	20240314	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3915	-10	5	-0.25	43460555	10812	62.80	3960	4200	3900	5100	2750	3925	4019.66	0.45	0	-345	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	286	20.50	0.58	12	0.15	191.00	6716.00	8460	20230309	-53.72	3730	20231027	4.96	5420	-27.77	20240105	3900	0.38	20240314	7760	-49.55	20230314	3730	4.96	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
93	20240314	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3935	10	2	0.25	42453140	10555	61.31	3960	4200	3900	5100	2750	3925	4022.09	0.45	0	-343	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	288	20.60	0.59	12	0.14	191.00	6716.00	8460	20230309	-53.49	3730	20231027	5.50	5420	-27.40	20240105	3900	0.90	20240314	7760	-49.29	20230314	3730	5.50	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
94	20240314	121128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	5	2	0.13	41953895	10428	60.57	3960	4200	3900	5100	2750	3925	4023.20	0.45	0	-327	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	287	20.58	0.59	12	0.14	191.00	6716.00	8460	20230309	-53.55	3730	20231027	5.36	5420	-27.49	20240105	3900	0.77	20240314	7760	-49.36	20230314	3730	5.36	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
95	20240314	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	-20	5	-0.51	37783285	9360	54.37	3960	4200	3905	5100	2750	3925	4036.68	0.45	0	-352	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	285	20.45	0.58	12	0.13	191.00	6716.00	8460	20230309	-53.84	3730	20231027	4.69	5420	-27.95	20240105	3900	0.13	20240308	7760	-49.68	20230314	3730	4.69	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
96	20240314	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	0	3	0.00	34341640	8482	49.27	3960	4200	3925	5100	2750	3925	4048.77	0.45	0	-418	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	287	20.55	0.58	12	0.12	191.00	6716.00	8460	20230309	-53.61	3730	20231027	5.23	5420	-27.58	20240105	3900	0.64	20240308	7760	-49.42	20230314	3730	5.23	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
97	20240314	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	55	2	1.40	27857080	6842	39.74	3960	4200	3960	5100	2750	3925	4071.48	0.45	0	-316	4185	4055	3980	3850	3775	4017	3812	37	1175	500	2660	5	1	7310300	291	20.84	0.59	12	0.09	191.00	6716.00	8460	20230309	-52.96	3730	20231027	6.70	5420	-26.57	20240105	3900	2.05	20240308	7760	-48.71	20230314	3730	6.70	20231027	0.37	N	365900	500	36 억		32553	N	N	0	N	00	N
98	20240313	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	-105	5	-2.61	67694515	17113	2837.98	4030	4110	3905	5230	2825	4030	3955.74	0.44	0	-3728	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	287	20.55	0.58	12	0.23	191.00	6716.00	8550	20230308	-54.09	3730	20231027	5.23	5420	-27.58	20240105	3900	0.64	20240308	8090	-51.48	20230313	3730	5.23	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
99	20240313	151118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-110	5	-2.73	61302470	15484	2567.83	4030	4110	3905	5230	2825	4030	3959.08	0.44	0	-3106	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	287	20.52	0.58	12	0.21	191.00	6716.00	8550	20230308	-54.15	3730	20231027	5.09	5420	-27.68	20240105	3900	0.51	20240308	8090	-51.55	20230313	3730	5.09	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
100	20240313	141116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-110	5	-2.73	57237750	14447	2395.85	4030	4110	3905	5230	2825	4030	3961.91	0.44	0	-2443	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	287	20.52	0.58	12	0.20	191.00	6716.00	8550	20230308	-54.15	3730	20231027	5.09	5420	-27.68	20240105	3900	0.51	20240308	8090	-51.55	20230313	3730	5.09	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
101	20240313	131125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-110	5	-2.73	53696475	13544	2246.10	4030	4110	3905	5230	2825	4030	3964.60	0.44	0	-1758	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	287	20.52	0.58	12	0.19	191.00	6716.00	8550	20230308	-54.15	3730	20231027	5.09	5420	-27.68	20240105	3900	0.51	20240308	8090	-51.55	20230313	3730	5.09	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
102	20240313	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3925	-105	5	-2.61	49069520	12372	2051.74	4030	4110	3905	5230	2825	4030	3966.18	0.44	0	-1113	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	287	20.55	0.58	12	0.17	191.00	6716.00	8550	20230308	-54.09	3730	20231027	5.23	5420	-27.58	20240105	3900	0.64	20240308	8090	-51.48	20230313	3730	5.23	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
103	20240313	111115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-80	5	-1.99	40213995	10133	1680.43	4030	4110	3905	5230	2825	4030	3968.62	0.44	0	-548	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	289	20.68	0.59	12	0.14	191.00	6716.00	8550	20230308	-53.80	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	8090	-51.17	20230313	3730	5.90	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
104	20240313	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3945	-85	5	-2.11	30004700	7550	1252.07	4030	4110	3905	5230	2825	4030	3974.13	0.44	0	121	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	288	20.65	0.59	12	0.10	191.00	6716.00	8550	20230308	-53.86	3730	20231027	5.76	5420	-27.21	20240105	3900	1.15	20240308	8090	-51.24	20230313	3730	5.76	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
105	20240313	091123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4080	50	2	1.24	1345805	333	55.22	4030	4080	4030	5230	2825	4030	4041.46	0.44	0	-22	4146	4087	4026	3967	3906	4057	3937	37	1200	500	2740	5	1	7310300	298	21.36	0.61	12	0.00	191.00	6716.00	8550	20230308	-52.28	3730	20231027	9.38	5420	-24.72	20240105	3900	4.62	20240308	8090	-49.57	20230313	3730	9.38	20231027	0.39	N	365900	500	36 억		32439	N	N	0	N	00	N
106	20240312	161104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	30	2	0.75	2415125	603	14.19	4035	4085	3965	5200	2800	4000	4005.18	0.44	0	-2	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	295	21.10	0.60	12	0.01	191.00	6716.00	8780	20230307	-54.10	3730	20231027	8.04	5420	-25.65	20240105	3900	3.33	20240308	8090	-50.19	20230313	3730	8.04	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
107	20240312	151101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	30	2	0.75	1939640	485	11.41	4035	4085	3965	5200	2800	4000	3999.26	0.44	0	-12	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	295	21.10	0.60	12	0.01	191.00	6716.00	8780	20230307	-54.10	3730	20231027	8.04	5420	-25.65	20240105	3900	3.33	20240308	8090	-50.19	20230313	3730	8.04	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
108	20240312	141052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	-35	5	-0.88	1587555	397	9.34	4035	4085	3965	5200	2800	4000	3998.88	0.44	0	37	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	290	20.76	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.84	3730	20231027	6.30	5420	-26.85	20240105	3900	1.67	20240308	8090	-50.99	20230313	3730	6.30	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
109	20240312	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	15	2	0.38	1317615	329	7.74	4035	4085	3965	5200	2800	4000	4004.91	0.44	0	38	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	294	21.02	0.60	12	0.00	191.00	6716.00	8780	20230307	-54.27	3730	20231027	7.64	5420	-25.92	20240105	3900	2.95	20240308	8090	-50.37	20230313	3730	7.64	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
110	20240312	121106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-30	5	-0.75	1293550	323	7.60	4035	4085	3965	5200	2800	4000	4004.80	0.44	0	39	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	290	20.79	0.59	12	0.00	191.00	6716.00	8780	20230307	-54.78	3730	20231027	6.43	5420	-26.75	20240105	3900	1.79	20240308	8090	-50.93	20230313	3730	6.43	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
111	20240312	111102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-30	5	-0.75	1293550	323	7.60	4035	4085	3965	5200	2800	4000	4004.80	0.44	0	39	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	290	20.79	0.59	12	0.00	191.00	6716.00	8780	20230307	-54.78	3730	20231027	6.43	5420	-26.75	20240105	3900	1.79	20240308	8090	-50.93	20230313	3730	6.43	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
112	20240312	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	20	2	0.50	776180	193	4.54	4035	4085	3975	5200	2800	4000	4021.66	0.44	0	-3	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	294	21.05	0.60	12	0.00	191.00	6716.00	8780	20230307	-54.21	3730	20231027	7.77	5420	-25.83	20240105	3900	3.08	20240308	8090	-50.31	20230313	3730	7.77	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
113	20240312	091101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	85	2	2.12	401940	99	2.33	4035	4085	4035	5200	2800	4000	4060.00	0.44	0	-3	4066	4032	3966	3932	3866	4050	3950	37	1200	500	2720	5	1	7310300	299	21.39	0.61	12	0.00	191.00	6716.00	8780	20230307	-53.47	3730	20231027	9.52	5420	-24.63	20240105	3900	4.74	20240308	8090	-49.51	20230313	3730	9.52	20231027	0.40	N	365900	500	36 억		32452	N	N	0	N	00	N
114	20240311	161058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	50	2	1.27	16827025	4250	152.17	3950	4000	3900	5130	2765	3950	3959.30	0.44	0	32	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	292	20.94	0.60	12	0.06	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3900	2.56	20240311	8090	-50.56	20230313	3730	7.24	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
115	20240311	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4000	50	2	1.27	15753685	3981	142.53	3950	4000	3900	5130	2765	3950	3957.22	0.44	0	22	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	292	20.94	0.60	12	0.05	191.00	6716.00	8780	20230307	-54.44	3730	20231027	7.24	5420	-26.20	20240105	3900	2.56	20240311	8090	-50.56	20230313	3730	7.24	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
116	20240311	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3960	10	2	0.25	7141345	1807	64.70	3950	3980	3900	5130	2765	3950	3952.04	0.44	0	-64	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	289	20.73	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.90	3730	20231027	6.17	5420	-26.94	20240105	3900	1.54	20240311	8090	-51.05	20230313	3730	6.17	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
117	20240311	131055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3975	25	2	0.63	5879430	1489	53.31	3950	3975	3900	5130	2765	3950	3948.58	0.44	0	-74	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	291	20.81	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.73	3730	20231027	6.57	5420	-26.66	20240105	3900	1.92	20240311	8090	-50.87	20230313	3730	6.57	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
118	20240311	121057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	15	2	0.38	5279590	1338	47.91	3950	3965	3900	5130	2765	3950	3945.88	0.44	0	-74	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	290	20.76	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.84	3730	20231027	6.30	5420	-26.85	20240105	3900	1.67	20240311	8090	-50.99	20230313	3730	6.30	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
119	20240311	111051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3965	15	2	0.38	5002155	1268	45.40	3950	3965	3900	5130	2765	3950	3944.92	0.44	0	-74	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	290	20.76	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.84	3730	20231027	6.30	5420	-26.85	20240105	3900	1.67	20240311	8090	-50.99	20230313	3730	6.30	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
120	20240311	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	3594845	912	32.65	3950	3950	3900	5130	2765	3950	3941.72	0.44	0	-73	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.01	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240311	8090	-51.17	20230313	3730	5.90	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
121	20240311	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	-45	5	-1.14	1753485	445	15.93	3950	3950	3900	5130	2765	3950	3940.42	0.44	0	-71	3996	3972	3936	3912	3876	3985	3925	37	1180	500	2680	5	1	7310300	285	20.45	0.58	12	0.01	191.00	6716.00	8780	20230307	-55.52	3730	20231027	4.69	5420	-27.95	20240105	3900	0.13	20240311	8090	-51.73	20230313	3730	4.69	20231027	0.41	N	365900	500	36 억		32431	N	N	0	N	00	N
122	20240308	161051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	10981890	2793	58.38	3940	3960	3900	5130	2765	3950	3931.93	0.45	0	-176	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.04	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	8550	-53.80	20230308	3730	5.90	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
123	20240308	151051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	10492090	2669	55.79	3940	3960	3900	5130	2765	3950	3931.09	0.45	0	-186	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.04	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	8550	-53.80	20230308	3730	5.90	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
124	20240308	141043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-10	5	-0.25	10326010	2627	54.91	3940	3960	3900	5130	2765	3950	3930.72	0.45	0	-183	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	288	20.63	0.59	12	0.04	191.00	6716.00	8780	20230307	-55.13	3730	20231027	5.63	5420	-27.31	20240105	3900	1.03	20240308	8550	-53.92	20230308	3730	5.63	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
125	20240308	131038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	8699770	2215	46.30	3940	3950	3900	5130	2765	3950	3927.66	0.45	0	-182	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.03	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3900	1.28	20240308	8550	-53.80	20230308	3730	5.90	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
126	20240308	121043	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-30	5	-0.76	8605200	2191	45.80	3940	3950	3900	5130	2765	3950	3927.52	0.45	0	-182	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	287	20.52	0.58	12	0.03	191.00	6716.00	8780	20230307	-55.35	3730	20231027	5.09	5420	-27.68	20240105	3900	0.51	20240308	8550	-54.15	20230308	3730	5.09	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
127	20240308	111044	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3920	-30	5	-0.76	8518960	2169	45.34	3940	3950	3900	5130	2765	3950	3927.60	0.45	0	-182	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	287	20.52	0.58	12	0.03	191.00	6716.00	8780	20230307	-55.35	3730	20231027	5.09	5420	-27.68	20240105	3900	0.51	20240308	8550	-54.15	20230308	3730	5.09	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
128	20240308	101039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3905	-45	5	-1.14	7580370	1929	40.32	3940	3950	3905	5130	2765	3950	3929.69	0.45	0	-181	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	285	20.45	0.58	12	0.03	191.00	6716.00	8780	20230307	-55.52	3730	20231027	4.69	5420	-27.95	20240105	3905	0.00	20240308	8550	-54.33	20230308	3730	4.69	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
129	20240308	091039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	0	3	0.00	3845450	976	20.40	3940	3950	3940	5130	2765	3950	3940.01	0.45	0	-225	4016	3982	3956	3922	3896	3970	3910	37	1180	500	2680	5	1	7310300	289	20.68	0.59	12	0.01	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3930	0.51	20240228	8550	-53.80	20230308	3730	5.90	20231027	0.41	N	365900	500	36 억		32618	N	N	0	N	00	N
130	20240307	161039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3950	-35	5	-0.88	18968025	4784	266.67	3990	3990	3930	5180	2790	3985	3964.96	0.45	0	-178	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	289	20.68	0.59	12	0.07	191.00	6716.00	8780	20230307	-55.01	3730	20231027	5.90	5420	-27.12	20240105	3930	0.51	20240307	8780	-55.01	20230307	3730	5.90	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
131	20240307	151021	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-45	5	-1.13	18273045	4608	256.86	3990	3990	3930	5180	2790	3985	3965.50	0.45	0	-187	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	288	20.63	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.13	3730	20231027	5.63	5420	-27.31	20240105	3930	0.25	20240307	8780	-55.13	20230307	3730	5.63	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
132	20240307	141015	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-45	5	-1.13	18048540	4551	253.68	3990	3990	3930	5180	2790	3985	3965.84	0.45	0	-168	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	288	20.63	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.13	3730	20231027	5.63	5420	-27.31	20240105	3930	0.25	20240307	8780	-55.13	20230307	3730	5.63	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
133	20240307	131028	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-55	5	-1.38	17784560	4484	249.94	3990	3990	3930	5180	2790	3985	3966.23	0.45	0	-168	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	287	20.58	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.24	3730	20231027	5.36	5420	-27.49	20240105	3930	0.00	20240307	8780	-55.24	20230307	3730	5.36	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
134	20240307	121033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-55	5	-1.38	17784560	4484	249.94	3990	3990	3930	5180	2790	3985	3966.23	0.45	0	-168	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	287	20.58	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.24	3730	20231027	5.36	5420	-27.49	20240105	3930	0.00	20240307	8780	-55.24	20230307	3730	5.36	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
135	20240307	111039	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3930	-55	5	-1.38	17721680	4468	249.05	3990	3990	3930	5180	2790	3985	3966.36	0.45	0	-168	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	287	20.58	0.59	12	0.06	191.00	6716.00	8780	20230307	-55.24	3730	20231027	5.36	5420	-27.49	20240105	3930	0.00	20240307	8780	-55.24	20230307	3730	5.36	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
136	20240307	101032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3940	-45	5	-1.13	15331625	3862	215.27	3990	3990	3940	5180	2790	3985	3969.87	0.45	0	-163	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	288	20.63	0.59	12	0.05	191.00	6716.00	8780	20230307	-55.13	3730	20231027	5.63	5420	-27.31	20240105	3930	0.25	20240228	8780	-55.13	20230307	3730	5.63	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
137	20240307	091033	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-15	5	-0.38	6215925	1562	87.07	3990	3990	3970	5180	2790	3985	3979.47	0.45	0	-117	4061	4022	3996	3957	3931	4010	3945	37	1195	500	2700	5	1	7310300	290	20.79	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.78	3730	20231027	6.43	5420	-26.75	20240105	3930	1.02	20240228	8780	-54.78	20230307	3730	6.43	20231027	0.41	N	365900	500	36 억		32807	N	N	0	N	00	N
138	20240306	161024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-25	5	-0.62	7121525	1784	37.94	4015	4035	3970	5210	2810	4010	3991.89	0.45	0	-38	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	291	20.86	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.61	3730	20231027	6.84	5420	-26.48	20240105	3930	1.40	20240228	8780	-54.61	20230307	3730	6.84	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
139	20240306	151027	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3970	-40	5	-1.00	6962125	1744	37.09	4015	4035	3970	5210	2810	4010	3992.04	0.45	0	-49	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	290	20.79	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.78	3730	20231027	6.43	5420	-26.75	20240105	3930	1.02	20240228	8780	-54.78	20230307	3730	6.43	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
140	20240306	141035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3980	-30	5	-0.75	5378410	1346	28.63	4015	4035	3980	5210	2810	4010	3995.85	0.45	0	-17	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	291	20.84	0.59	12	0.02	191.00	6716.00	8780	20230307	-54.67	3730	20231027	6.70	5420	-26.57	20240105	3930	1.27	20240228	8780	-54.67	20230307	3730	6.70	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
141	20240306	131034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-25	5	-0.62	4195625	1049	22.31	4015	4035	3980	5210	2810	4010	3999.64	0.45	0	-17	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	291	20.86	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.61	3730	20231027	6.84	5420	-26.48	20240105	3930	1.40	20240228	8780	-54.61	20230307	3730	6.84	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
142	20240306	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3985	-25	5	-0.62	4175700	1044	22.20	4015	4035	3980	5210	2810	4010	3999.71	0.45	0	-17	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	291	20.86	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.61	3730	20231027	6.84	5420	-26.48	20240105	3930	1.40	20240228	8780	-54.61	20230307	3730	6.84	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
143	20240306	111030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3990	-20	5	-0.50	2804295	700	14.89	4015	4035	3980	5210	2810	4010	4006.14	0.45	0	-17	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	292	20.89	0.59	12	0.01	191.00	6716.00	8780	20230307	-54.56	3730	20231027	6.97	5420	-26.38	20240105	3930	1.53	20240228	8780	-54.56	20230307	3730	6.97	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
144	20240306	101006	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4005	-5	5	-0.12	2160890	539	11.46	4015	4035	3980	5210	2810	4010	4009.07	0.45	0	-17	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	293	20.97	0.60	12	0.01	191.00	6716.00	8780	20230307	-54.38	3730	20231027	7.37	5420	-26.11	20240105	3930	1.91	20240228	8780	-54.38	20230307	3730	7.37	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
145	20240306	091025	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	5	2	0.12	1260710	314	6.68	4015	4015	4015	5210	2810	4010	4015.00	0.45	0	-15	4190	4100	4050	3960	3910	4075	3935	37	1200	500	2720	5	1	7310300	294	21.02	0.60	12	0.00	191.00	6716.00	8780	20230307	-54.27	3730	20231027	7.64	5420	-25.92	20240105	3930	2.16	20240228	8780	-54.27	20230307	3730	7.64	20231027	0.46	N	365900	500	36 억		32856	N	N	0	N	00	N
146	20240305	161020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-65	5	-1.60	18928580	4702	43.76	4115	4140	4000	5290	2855	4075	4025.72	0.45	0	29	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	293	20.99	0.60	12	0.06	191.00	6716.00	8780	20230307	-54.33	3730	20231027	7.51	5420	-26.01	20240105	3930	2.04	20240228	8780	-54.33	20230307	3730	7.51	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
147	20240305	151020	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4015	-60	5	-1.47	17592700	4369	40.66	4115	4140	4000	5290	2855	4075	4026.71	0.45	0	63	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	294	21.02	0.60	12	0.06	191.00	6716.00	8780	20230307	-54.27	3730	20231027	7.64	5420	-25.92	20240105	3930	2.16	20240228	8780	-54.27	20230307	3730	7.64	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
148	20240305	141009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-55	5	-1.35	14235245	3533	32.88	4115	4140	4000	5290	2855	4075	4029.22	0.45	0	71	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	294	21.05	0.60	12	0.05	191.00	6716.00	8780	20230307	-54.21	3730	20231027	7.77	5420	-25.83	20240105	3930	2.29	20240228	8780	-54.21	20230307	3730	7.77	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
149	20240305	131010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4020	-55	5	-1.35	8916785	2210	20.57	4115	4140	4000	5290	2855	4075	4034.74	0.45	0	72	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	294	21.05	0.60	12	0.03	191.00	6716.00	8780	20230307	-54.21	3730	20231027	7.77	5420	-25.83	20240105	3930	2.29	20240228	8780	-54.21	20230307	3730	7.77	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
150	20240305	121013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-50	5	-1.23	8462490	2097	19.51	4115	4140	4000	5290	2855	4075	4035.52	0.45	0	72	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	294	21.07	0.60	12	0.03	191.00	6716.00	8780	20230307	-54.16	3730	20231027	7.91	5420	-25.74	20240105	3930	2.42	20240228	8780	-54.16	20230307	3730	7.91	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
151	20240305	111013	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-50	5	-1.23	7878965	1952	18.16	4115	4140	4000	5290	2855	4075	4036.36	0.45	0	30	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	294	21.07	0.60	12	0.03	191.00	6716.00	8780	20230307	-54.16	3730	20231027	7.91	5420	-25.74	20240105	3930	2.42	20240228	8780	-54.16	20230307	3730	7.91	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
152	20240305	101010	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	-35	5	-0.86	2368840	585	5.44	4115	4140	4000	5290	2855	4075	4049.30	0.45	0	34	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	295	21.15	0.60	12	0.01	191.00	6716.00	8780	20230307	-53.99	3730	20231027	8.31	5420	-25.46	20240105	3930	2.80	20240228	8780	-53.99	20230307	3730	8.31	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
153	20240305	091009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	65	2	1.60	205920	50	0.47	4115	4140	4115	5290	2855	4075	4118.40	0.45	0	-10	4228	4151	4108	4031	3988	4130	4010	37	1215	500	2770	5	1	7310300	303	21.68	0.62	12	0.00	191.00	6716.00	8780	20230307	-52.85	3730	20231027	10.99	5420	-23.62	20240105	3930	5.34	20240228	8780	-52.85	20230307	3730	10.99	20231027	0.46	N	365900	500	36 억		32834	N	N	0	N	00	N
154	20240304	161009	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	-25	5	-0.61	44061840	10746	88.00	4100	4185	4065	5330	2870	4100	4100.30	0.45	0	-63	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	298	21.34	0.61	12	0.15	191.00	6716.00	8780	20230307	-53.59	3730	20231027	9.25	5420	-24.82	20240105	3930	3.69	20240228	8780	-53.59	20230307	3730	9.25	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
155	20240304	151003	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4085	-15	5	-0.37	41433360	10101	82.72	4100	4185	4065	5330	2870	4100	4101.91	0.45	0	-74	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	299	21.39	0.61	12	0.14	191.00	6716.00	8780	20230307	-53.47	3730	20231027	9.52	5420	-24.63	20240105	3930	3.94	20240228	8780	-53.47	20230307	3730	9.52	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
156	20240304	140933	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	0	3	0.00	24041440	5857	47.96	4100	4185	4065	5330	2870	4100	4104.74	0.45	0	-76	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	300	21.47	0.61	12	0.08	191.00	6716.00	8780	20230307	-53.30	3730	20231027	9.92	5420	-24.35	20240105	3930	4.33	20240228	8780	-53.30	20230307	3730	9.92	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
157	20240304	130959	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	0	3	0.00	22982935	5599	45.85	4100	4185	4065	5330	2870	4100	4104.83	0.45	0	-76	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	300	21.47	0.61	12	0.08	191.00	6716.00	8780	20230307	-53.30	3730	20231027	9.92	5420	-24.35	20240105	3930	4.33	20240228	8780	-53.30	20230307	3730	9.92	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
158	20240304	120935	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	30	2	0.73	18382555	4476	36.66	4100	4185	4065	5330	2870	4100	4106.92	0.45	0	-122	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	302	21.62	0.61	12	0.06	191.00	6716.00	8780	20230307	-52.96	3730	20231027	10.72	5420	-23.80	20240105	3930	5.09	20240228	8780	-52.96	20230307	3730	10.72	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
159	20240304	110952	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4140	40	2	0.98	16588450	4042	33.10	4100	4185	4065	5330	2870	4100	4104.02	0.45	0	-76	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	303	21.68	0.62	12	0.06	191.00	6716.00	8780	20230307	-52.85	3730	20231027	10.99	5420	-23.62	20240105	3930	5.34	20240228	8780	-52.85	20230307	3730	10.99	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
160	20240304	100953	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4130	30	2	0.73	15376080	3750	30.71	4100	4145	4065	5330	2870	4100	4100.29	0.45	0	-73	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	302	21.62	0.61	12	0.05	191.00	6716.00	8780	20230307	-52.96	3730	20231027	10.72	5420	-23.80	20240105	3930	5.09	20240228	8780	-52.96	20230307	3730	10.72	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N
161	20240304	090951	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	-35	5	-0.85	7459195	1820	14.90	4100	4100	4065	5330	2870	4100	4098.46	0.45	0	-32	4220	4160	4050	3990	3880	4190	4020	37	1230	500	2780	5	1	7310300	297	21.28	0.61	12	0.02	191.00	6716.00	8780	20230307	-53.70	3730	20231027	8.98	5420	-25.00	20240105	3930	3.44	20240228	8780	-53.70	20230307	3730	8.98	20231027	0.52	N	365900	500	36 억		32908	N	N	0	N	00	N