KissMeData/188260/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	160907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	-10	5	-0.26	51375650	13466	43.28	3805	3865	3780	4975	2685	3830	3815.21	0.88	-1388	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	258	-2.86	1.74	12	0.20	-1334.00	2190.00	9910	20231106	-61.45	3575	20240215	6.85	4600	-16.96	20240108	3575	6.85	20240215	9910	-61.45	20231106	3575	6.85	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
3	20240329	150909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3795	-35	5	-0.91	46908210	12294	39.52	3805	3865	3780	4975	2685	3830	3815.54	0.88	-956	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	256	-2.84	1.73	12	0.18	-1334.00	2190.00	9910	20231106	-61.71	3575	20240215	6.15	4600	-17.50	20240108	3575	6.15	20240215	9910	-61.71	20231106	3575	6.15	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
4	20240329	140905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3825	-5	5	-0.13	37830570	9902	31.83	3805	3865	3780	4975	2685	3830	3820.50	0.88	-1021	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	258	-2.87	1.75	12	0.15	-1334.00	2190.00	9910	20231106	-61.40	3575	20240215	6.99	4600	-16.85	20240108	3575	6.99	20240215	9910	-61.40	20231106	3575	6.99	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
5	20240329	130851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3805	-25	5	-0.65	37601115	9842	31.64	3805	3865	3780	4975	2685	3830	3820.48	0.88	-964	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	257	-2.85	1.74	12	0.15	-1334.00	2190.00	9910	20231106	-61.60	3575	20240215	6.43	4600	-17.28	20240108	3575	6.43	20240215	9910	-61.60	20231106	3575	6.43	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
6	20240329	120902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3835	5	2	0.13	31817165	8328	26.77	3805	3860	3780	4975	2685	3830	3820.50	0.88	-683	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	259	-2.87	1.75	12	0.12	-1334.00	2190.00	9910	20231106	-61.30	3575	20240215	7.27	4600	-16.63	20240108	3575	7.27	20240215	9910	-61.30	20231106	3575	7.27	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
7	20240329	110850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	10	2	0.26	23126310	6061	19.48	3805	3860	3780	4975	2685	3830	3815.59	0.88	309	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	259	-2.88	1.75	12	0.09	-1334.00	2190.00	9910	20231106	-61.25	3575	20240215	7.41	4600	-16.52	20240108	3575	7.41	20240215	9910	-61.25	20231106	3575	7.41	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
8	20240329	100850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3855	25	2	0.65	18810880	4936	15.87	3805	3860	3780	4975	2685	3830	3810.96	0.88	400	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	260	-2.89	1.76	12	0.07	-1334.00	2190.00	9910	20231106	-61.10	3575	20240215	7.83	4600	-16.20	20240108	3575	7.83	20240215	9910	-61.10	20231106	3575	7.83	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
9	20240329	090851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3780	-50	5	-1.31	8409055	2218	7.13	3805	3830	3780	4975	2685	3830	3791.28	0.88	273	4006	3917	3851	3762	3696	3885	3730	34	1145	500	2680	5	1	6752338	255	-2.83	1.73	12	0.03	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.26	N	188260	500	33 억	59139	N	N	N	N
10	20240328	160857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3830	-110	5	-2.79	117884255	30767	103.18	3870	3940	3785	5120	2760	3940	3831.52	0.89	-2043	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	259	-2.87	1.75	12	0.46	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
11	20240328	150857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	-125	5	-3.17	108537940	28320	94.97	3870	3940	3785	5120	2760	3940	3832.55	0.89	-1691	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	258	-2.86	1.74	12	0.42	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
12	20240328	140846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	-130	5	-3.30	100925380	26321	88.27	3870	3940	3785	5120	2760	3940	3834.41	0.89	-1556	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	257	-2.86	1.74	12	0.39	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
13	20240328	130846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	-130	5	-3.30	95857685	24988	83.80	3870	3940	3785	5120	2760	3940	3836.15	0.89	-1545	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	257	-2.86	1.74	12	0.37	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
14	20240328	120850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	-120	5	-3.05	69167405	17973	60.27	3870	3940	3820	5120	2760	3940	3848.41	0.89	-1150	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	258	-2.86	1.74	12	0.27	-1334.00	2190.00	9910	20231106	-61.45	3575	20240215	6.85	4600	-16.96	20240108	3575	6.85	20240215	9910	-61.45	20231106	3575	6.85	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
15	20240328	110852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	-100	5	-2.54	33292690	8607	28.86	3870	3940	3840	5120	2760	3940	3868.09	0.89	-117	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	259	-2.88	1.75	12	0.13	-1334.00	2190.00	9910	20231106	-61.25	3575	20240215	7.41	4600	-16.52	20240108	3575	7.41	20240215	9910	-61.25	20231106	3575	7.41	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
16	20240328	100906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	-65	5	-1.65	14863690	3833	12.85	3870	3940	3865	5120	2760	3940	3877.82	0.89	-226	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	262	-2.90	1.77	12	0.06	-1334.00	2190.00	9910	20231106	-60.90	3575	20240215	8.39	4600	-15.76	20240108	3575	8.39	20240215	9910	-60.90	20231106	3575	8.39	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
17	20240328	090904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	-65	5	-1.65	2674510	691	2.32	3870	3940	3865	5120	2760	3940	3870.49	0.89	18	4053	3996	3933	3876	3813	3965	3845	34	1180	500	2750	5	1	6752338	262	-2.90	1.77	12	0.01	-1334.00	2190.00	9910	20231106	-60.90	3575	20240215	8.39	4600	-15.76	20240108	3575	8.39	20240215	9910	-60.90	20231106	3575	8.39	20240215	0.26	N	188260	500	33 억	59906	N	N	N	N
18	20240327	160900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	-50	5	-1.25	116514475	29752	78.07	3950	3990	3870	5180	2795	3990	3916.19	0.95	-5448	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	266	-2.95	1.80	12	0.44	-1334.00	2190.00	9910	20231106	-60.24	3575	20240215	10.21	4600	-14.35	20240108	3575	10.21	20240215	9910	-60.24	20231106	3575	10.21	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
19	20240327	150903	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	-50	5	-1.25	109505995	27969	73.39	3950	3990	3870	5180	2795	3990	3915.26	0.95	-5448	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	266	-2.95	1.80	12	0.41	-1334.00	2190.00	9910	20231106	-60.24	3575	20240215	10.21	4600	-14.35	20240108	3575	10.21	20240215	9910	-60.24	20231106	3575	10.21	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
20	20240327	140902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3885	-105	5	-2.63	101505150	25931	68.04	3950	3990	3870	5180	2795	3990	3914.43	0.95	-4670	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	262	-2.91	1.77	12	0.38	-1334.00	2190.00	9910	20231106	-60.80	3575	20240215	8.67	4600	-15.54	20240108	3575	8.67	20240215	9910	-60.80	20231106	3575	8.67	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
21	20240327	130901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3930	-60	5	-1.50	86079570	21968	57.65	3950	3990	3870	5180	2795	3990	3918.41	0.95	-5213	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	265	-2.95	1.79	12	0.33	-1334.00	2190.00	9910	20231106	-60.34	3575	20240215	9.93	4600	-14.57	20240108	3575	9.93	20240215	9910	-60.34	20231106	3575	9.93	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
22	20240327	120901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	-50	5	-1.25	83849965	21398	56.15	3950	3990	3870	5180	2795	3990	3918.59	0.95	-5102	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	266	-2.95	1.80	12	0.32	-1334.00	2190.00	9910	20231106	-60.24	3575	20240215	10.21	4600	-14.35	20240108	3575	10.21	20240215	9910	-60.24	20231106	3575	10.21	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
23	20240327	110858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3880	-110	5	-2.76	79770710	20354	53.41	3950	3990	3870	5180	2795	3990	3919.17	0.95	-4669	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	262	-2.91	1.77	12	0.30	-1334.00	2190.00	9910	20231106	-60.85	3575	20240215	8.53	4600	-15.65	20240108	3575	8.53	20240215	9910	-60.85	20231106	3575	8.53	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
24	20240327	100855	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3955	-35	5	-0.88	32969445	8386	22.01	3950	3990	3910	5180	2795	3990	3931.49	0.95	-1354	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	267	-2.96	1.81	12	0.12	-1334.00	2190.00	9910	20231106	-60.09	3575	20240215	10.63	4600	-14.02	20240108	3575	10.63	20240215	9910	-60.09	20231106	3575	10.63	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
25	20240327	090900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3940	-50	5	-1.25	5227030	1324	3.47	3950	3990	3940	5180	2795	3990	3947.91	0.95	35	4096	4042	3976	3922	3856	4010	3890	34	1190	500	2790	5	1	6752338	266	-2.95	1.80	12	0.02	-1334.00	2190.00	9910	20231106	-60.24	3575	20240215	10.21	4600	-14.35	20240108	3575	10.21	20240215	9910	-60.24	20231106	3575	10.21	20240215	0.28	N	188260	500	33 억	64354	N	N	N	N
26	20240326	160755	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	-15	5	-0.37	151324675	37966	26.22	4005	4030	3910	5200	2805	4005	3985.79	0.91	1537	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	269	-2.99	1.82	12	0.56	-1334.00	2190.00	9910	20231106	-59.74	3575	20240215	11.61	4600	-13.26	20240108	3575	11.61	20240215	9910	-59.74	20231106	3575	11.61	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
27	20240326	150848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3975	-30	5	-0.75	137523075	34496	23.82	4005	4030	3910	5200	2805	4005	3986.64	0.91	1498	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	268	-2.98	1.82	12	0.51	-1334.00	2190.00	9910	20231106	-59.89	3575	20240215	11.19	4600	-13.59	20240108	3575	11.19	20240215	9910	-59.89	20231106	3575	11.19	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
28	20240326	140846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	-5	5	-0.12	127264580	31916	22.04	4005	4030	3910	5200	2805	4005	3987.49	0.91	1134	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	270	-3.00	1.83	12	0.47	-1334.00	2190.00	9910	20231106	-59.64	3575	20240215	11.89	4600	-13.04	20240108	3575	11.89	20240215	9910	-59.64	20231106	3575	11.89	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
29	20240326	130843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3995	-10	5	-0.25	106797440	26795	18.50	4005	4030	3910	5200	2805	4005	3985.72	0.91	463	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	270	-2.99	1.82	12	0.40	-1334.00	2190.00	9910	20231106	-59.69	3575	20240215	11.75	4600	-13.15	20240108	3575	11.75	20240215	9910	-59.69	20231106	3575	11.75	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
30	20240326	120843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4000	-5	5	-0.12	96888650	24310	16.79	4005	4030	3910	5200	2805	4005	3985.55	0.91	623	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	270	-3.00	1.83	12	0.36	-1334.00	2190.00	9910	20231106	-59.64	3575	20240215	11.89	4600	-13.04	20240108	3575	11.89	20240215	9910	-59.64	20231106	3575	11.89	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
31	20240326	110839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4005	0	3	0.00	81933395	20566	14.20	4005	4030	3910	5200	2805	4005	3983.92	0.91	343	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	270	-3.00	1.83	12	0.30	-1334.00	2190.00	9910	20231106	-59.59	3575	20240215	12.03	4600	-12.93	20240108	3575	12.03	20240215	9910	-59.59	20231106	3575	12.03	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
32	20240326	100849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4005	0	3	0.00	67731845	17007	11.74	4005	4030	3910	5200	2805	4005	3982.59	0.91	-299	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	270	-3.00	1.83	12	0.25	-1334.00	2190.00	9910	20231106	-59.59	3575	20240215	12.03	4600	-12.93	20240108	3575	12.03	20240215	9910	-59.59	20231106	3575	12.03	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
33	20240326	090848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3970	-35	5	-0.87	26415080	6678	4.61	4005	4015	3910	5200	2805	4005	3955.54	0.91	157	4331	4167	3986	3822	3641	4250	3905	34	1195	500	2800	5	1	6752338	268	-2.98	1.81	12	0.10	-1334.00	2190.00	9910	20231106	-59.94	3575	20240215	11.05	4600	-13.70	20240108	3575	11.05	20240215	9910	-59.94	20231106	3575	11.05	20240215	0.28	N	188260	500	33 억	61540	N	N	N	N
34	20240325	160918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4005	190	2	4.98	572859555	144083	211.73	3835	4150	3805	4955	2675	3815	3975.87	0.82	6624	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	270	-3.00	1.83	12	2.13	-1334.00	2190.00	9910	20231106	-59.59	3575	20240215	12.03	4600	-12.93	20240108	3575	12.03	20240215	9910	-59.59	20231106	3575	12.03	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
35	20240325	150920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	145	2	3.80	556877895	140086	205.86	3835	4150	3805	4955	2675	3815	3975.26	0.82	6838	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	267	-2.97	1.81	12	2.07	-1334.00	2190.00	9910	20231106	-60.04	3575	20240215	10.77	4600	-13.91	20240108	3575	10.77	20240215	9910	-60.04	20231106	3575	10.77	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
36	20240325	140917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3950	135	2	3.54	530877525	133512	196.20	3835	4150	3805	4955	2675	3815	3976.25	0.82	6478	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	267	-2.96	1.80	12	1.98	-1334.00	2190.00	9910	20231106	-60.14	3575	20240215	10.49	4600	-14.13	20240108	3575	10.49	20240215	9910	-60.14	20231106	3575	10.49	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
37	20240325	130919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3990	175	2	4.59	492180735	123737	181.83	3835	4150	3805	4955	2675	3815	3977.64	0.82	5574	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	269	-2.99	1.82	12	1.83	-1334.00	2190.00	9910	20231106	-59.74	3575	20240215	11.61	4600	-13.26	20240108	3575	11.61	20240215	9910	-59.74	20231106	3575	11.61	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
38	20240325	120922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3985	170	2	4.46	477742040	120106	176.50	3835	4150	3805	4955	2675	3815	3977.67	0.82	5124	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	269	-2.99	1.82	12	1.78	-1334.00	2190.00	9910	20231106	-59.79	3575	20240215	11.47	4600	-13.37	20240108	3575	11.47	20240215	9910	-59.79	20231106	3575	11.47	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
39	20240325	110919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4015	200	2	5.24	444676210	111854	164.37	3835	4150	3805	4955	2675	3815	3975.51	0.82	4180	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	271	-3.01	1.83	12	1.66	-1334.00	2190.00	9910	20231106	-59.49	3575	20240215	12.31	4600	-12.72	20240108	3575	12.31	20240215	9910	-59.49	20231106	3575	12.31	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
40	20240325	100919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3960	145	2	3.80	408236965	102774	151.03	3835	4150	3805	4955	2675	3815	3972.18	0.82	3441	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	267	-2.97	1.81	12	1.52	-1334.00	2190.00	9910	20231106	-60.04	3575	20240215	10.77	4600	-13.91	20240108	3575	10.77	20240215	9910	-60.04	20231106	3575	10.77	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
41	20240325	090923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3900	85	2	2.23	80816840	21150	31.08	3835	3900	3805	4955	2675	3815	3821.13	0.82	622	4011	3912	3831	3732	3651	3962	3782	34	1140	500	2670	5	1	6752338	263	-2.92	1.78	12	0.31	-1334.00	2190.00	9910	20231106	-60.65	3575	20240215	9.09	4600	-15.22	20240108	3575	9.09	20240215	9910	-60.65	20231106	3575	9.09	20240215	0.28	N	188260	500	33 억	55494	N	N	N	N
42	20240322	160921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	15	2	0.39	259761385	67966	141.08	3800	3930	3750	4940	2660	3800	3821.93	0.81	-250	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	258	-2.86	1.74	12	1.01	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
43	20240322	150922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3850	50	2	1.32	253881155	66429	137.89	3800	3930	3750	4940	2660	3800	3821.84	0.81	-27	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	260	-2.89	1.76	12	0.98	-1334.00	2190.00	9910	20231106	-61.15	3575	20240215	7.69	4600	-16.30	20240108	3575	7.69	20240215	9910	-61.15	20231106	3575	7.69	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
44	20240322	140911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	40	2	1.05	249373710	65253	135.44	3800	3930	3750	4940	2660	3800	3821.64	0.81	-9	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	259	-2.88	1.75	12	0.97	-1334.00	2190.00	9910	20231106	-61.25	3575	20240215	7.41	4600	-16.52	20240108	3575	7.41	20240215	9910	-61.25	20231106	3575	7.41	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
45	20240322	130917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3830	30	2	0.79	205375985	53788	111.65	3800	3930	3750	4940	2660	3800	3818.25	0.81	-30	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	259	-2.87	1.75	12	0.80	-1334.00	2190.00	9910	20231106	-61.35	3575	20240215	7.13	4600	-16.74	20240108	3575	7.13	20240215	9910	-61.35	20231106	3575	7.13	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
46	20240322	120912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3885	85	2	2.24	174388775	45720	94.90	3800	3930	3750	4940	2660	3800	3814.28	0.81	-679	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	262	-2.91	1.77	12	0.68	-1334.00	2190.00	9910	20231106	-60.80	3575	20240215	8.67	4600	-15.54	20240108	3575	8.67	20240215	9910	-60.80	20231106	3575	8.67	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
47	20240322	110920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3770	-30	5	-0.79	82244840	21793	45.24	3800	3835	3750	4940	2660	3800	3773.91	0.81	-798	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	255	-2.83	1.72	12	0.32	-1334.00	2190.00	9910	20231106	-61.96	3575	20240215	5.45	4600	-18.04	20240108	3575	5.45	20240215	9910	-61.96	20231106	3575	5.45	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
48	20240322	100912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	10	2	0.26	69972040	18549	38.50	3800	3835	3750	4940	2660	3800	3772.28	0.81	-612	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	257	-2.86	1.74	12	0.27	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
49	20240322	090911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	15	2	0.39	6111445	1605	3.33	3800	3835	3775	4940	2660	3800	3807.75	0.81	-162	3903	3851	3818	3766	3733	3835	3750	34	1140	500	2660	5	1	6752338	258	-2.86	1.74	12	0.02	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.28	N	188260	500	33 억	54374	N	N	N	N
50	20240321	160918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	-80	5	-2.06	182931755	48081	7.36	3870	3870	3785	5040	2720	3880	3804.66	0.79	424	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	257	-2.85	1.74	12	0.71	-1334.00	2190.00	9910	20231106	-61.65	3575	20240215	6.29	4600	-17.39	20240108	3575	6.29	20240215	9910	-61.65	20231106	3575	6.29	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
51	20240321	150912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	-70	5	-1.80	158352875	41616	6.37	3870	3870	3785	5040	2720	3880	3805.10	0.79	316	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	257	-2.86	1.74	12	0.62	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
52	20240321	140913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	-80	5	-2.06	155053195	40749	6.24	3870	3870	3785	5040	2720	3880	3805.08	0.79	-20	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	257	-2.85	1.74	12	0.60	-1334.00	2190.00	9910	20231106	-61.65	3575	20240215	6.29	4600	-17.39	20240108	3575	6.29	20240215	9910	-61.65	20231106	3575	6.29	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
53	20240321	130902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	-60	5	-1.55	143935140	37826	5.79	3870	3870	3785	5040	2720	3880	3805.19	0.79	294	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	258	-2.86	1.74	12	0.56	-1334.00	2190.00	9910	20231106	-61.45	3575	20240215	6.85	4600	-16.96	20240108	3575	6.85	20240215	9910	-61.45	20231106	3575	6.85	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
54	20240321	120915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3790	-90	5	-2.32	142675110	37495	5.74	3870	3870	3785	5040	2720	3880	3805.18	0.79	220	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	256	-2.84	1.73	12	0.56	-1334.00	2190.00	9910	20231106	-61.76	3575	20240215	6.01	4600	-17.61	20240108	3575	6.01	20240215	9910	-61.76	20231106	3575	6.01	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
55	20240321	110912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3815	-65	5	-1.68	131955730	34673	5.31	3870	3870	3785	5040	2720	3880	3805.72	0.79	296	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	258	-2.86	1.74	12	0.51	-1334.00	2190.00	9910	20231106	-61.50	3575	20240215	6.71	4600	-17.07	20240108	3575	6.71	20240215	9910	-61.50	20231106	3575	6.71	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
56	20240321	100916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3805	-75	5	-1.93	105521680	27721	4.25	3870	3870	3785	5040	2720	3880	3806.56	0.79	453	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	257	-2.85	1.74	12	0.41	-1334.00	2190.00	9910	20231106	-61.60	3575	20240215	6.43	4600	-17.28	20240108	3575	6.43	20240215	9910	-61.60	20231106	3575	6.43	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
57	20240321	090919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3820	-60	5	-1.55	23560620	6148	0.94	3870	3870	3810	5040	2720	3880	3832.24	0.79	128	4556	4217	3961	3622	3366	4387	3792	34	1160	500	2710	5	1	6752338	258	-2.86	1.74	12	0.09	-1334.00	2190.00	9910	20231106	-61.45	3575	20240215	6.85	4600	-16.96	20240108	3575	6.85	20240215	9910	-61.45	20231106	3575	6.85	20240215	0.28	N	188260	500	33 억	53289	N	N	N	N
58	20240320	160906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3880	200	2	5.43	2630542070	650451	4182.43	3705	4300	3705	4780	2580	3680	4044.94	0.70	14978	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	262	-2.91	1.77	12	9.63	-1334.00	2190.00	9910	20231106	-60.85	3575	20240215	8.53	4600	-15.65	20240108	3575	8.53	20240215	9910	-60.85	20231106	3575	8.53	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
59	20240320	150908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3875	195	2	5.30	2561525710	632563	4067.41	3705	4300	3705	4780	2580	3680	4049.44	0.70	13365	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	262	-2.90	1.77	12	9.37	-1334.00	2190.00	9910	20231106	-60.90	3575	20240215	8.39	4600	-15.76	20240108	3575	8.39	20240215	9910	-60.90	20231106	3575	8.39	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
60	20240320	140911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3880	200	2	5.43	2480683090	611778	3933.76	3705	4300	3705	4780	2580	3680	4054.87	0.70	12850	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	262	-2.91	1.77	12	9.06	-1334.00	2190.00	9910	20231106	-60.85	3575	20240215	8.53	4600	-15.65	20240108	3575	8.53	20240215	9910	-60.85	20231106	3575	8.53	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
61	20240320	130911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	95	2	2.58	2343477655	575808	3702.47	3705	4300	3705	4780	2580	3680	4069.89	0.70	8644	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	255	-2.83	1.72	12	8.53	-1334.00	2190.00	9910	20231106	-61.91	3575	20240215	5.59	4600	-17.93	20240108	3575	5.59	20240215	9910	-61.91	20231106	3575	5.59	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
62	20240320	120905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	130	2	3.53	2301191630	564643	3630.68	3705	4300	3705	4780	2580	3680	4075.48	0.70	9153	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	257	-2.86	1.74	12	8.36	-1334.00	2190.00	9910	20231106	-61.55	3575	20240215	6.57	4600	-17.17	20240108	3575	6.57	20240215	9910	-61.55	20231106	3575	6.57	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
63	20240320	110907	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3780	100	2	2.72	2241666385	548926	3529.62	3705	4300	3705	4780	2580	3680	4083.73	0.70	9438	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	255	-2.83	1.73	12	8.13	-1334.00	2190.00	9910	20231106	-61.86	3575	20240215	5.73	4600	-17.83	20240108	3575	5.73	20240215	9910	-61.86	20231106	3575	5.73	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
64	20240320	100902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3965	285	2	7.74	1942013375	471437	3031.36	3705	4300	3705	4780	2580	3680	4119.35	0.70	16763	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	268	-2.97	1.81	12	6.98	-1334.00	2190.00	9910	20231106	-59.99	3575	20240215	10.91	4600	-13.80	20240108	3575	10.91	20240215	9910	-59.99	20231106	3575	10.91	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
65	20240320	090906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4130	450	2	12.23	610629120	148024	951.80	3705	4300	3705	4780	2580	3680	4125.20	0.70	6020	3800	3740	3695	3635	3590	3717	3612	34	1100	500	2570	5	1	6752338	279	-3.10	1.89	12	2.19	-1334.00	2190.00	9910	20231106	-58.32	3575	20240215	15.52	4600	-10.22	20240108	3575	15.52	20240215	9910	-58.32	20231106	3575	15.52	20240215	0.28	N	188260	500	33 억	47049	N	N	N	N
66	20240319	160856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3680	-20	5	-0.54	56952610	15497	132.79	3705	3755	3650	4810	2590	3700	3675.07	0.70	-332	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	248	-2.76	1.68	12	0.23	-1334.00	2190.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
67	20240319	150906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-30	5	-0.81	55937420	15221	130.43	3705	3755	3650	4810	2590	3700	3675.02	0.70	-324	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	248	-2.75	1.68	12	0.23	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
68	20240319	140906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-35	5	-0.95	33866895	9179	78.65	3705	3755	3660	4810	2590	3700	3689.61	0.70	-146	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	247	-2.75	1.67	12	0.14	-1334.00	2190.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
69	20240319	130835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	30134195	8162	69.94	3705	3755	3675	4810	2590	3700	3692.01	0.70	-142	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	250	-2.77	1.69	12	0.12	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
70	20240319	120900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3685	-15	5	-0.41	21861435	5915	50.69	3705	3755	3675	4810	2590	3700	3695.93	0.70	-199	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	249	-2.76	1.68	12	0.09	-1334.00	2190.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
71	20240319	110901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3710	10	2	0.27	9786825	2640	22.62	3705	3755	3690	4810	2590	3700	3707.13	0.70	-246	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	251	-2.78	1.69	12	0.04	-1334.00	2190.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
72	20240319	100904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3710	10	2	0.27	2949445	796	6.82	3705	3755	3690	4810	2590	3700	3705.33	0.70	-124	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	251	-2.78	1.69	12	0.01	-1334.00	2190.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
73	20240319	090904	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	15	2	0.41	74470	20	0.17	3705	3755	3705	4810	2590	3700	3723.50	0.70	-3	3790	3745	3710	3665	3630	3727	3647	34	1110	500	2590	5	1	6752338	251	-2.78	1.70	12	0.00	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.28	N	188260	500	33 억	47395	N	N	N	N
74	20240318	160858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	25	2	0.68	43170065	11670	101.39	3755	3755	3675	4775	2575	3675	3699.23	0.72	-1131	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	250	-2.77	1.69	12	0.17	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
75	20240318	150858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	25	2	0.68	37837605	10222	88.81	3755	3755	3675	4775	2575	3675	3701.59	0.72	-1203	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	250	-2.77	1.69	12	0.15	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
76	20240318	140858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	25	2	0.68	36415830	9838	85.47	3755	3755	3675	4775	2575	3675	3701.55	0.72	-1261	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	250	-2.77	1.69	12	0.15	-1334.00	2190.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
77	20240318	130858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	15	2	0.41	32660915	8822	76.65	3755	3755	3675	4775	2575	3675	3702.21	0.72	-1297	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	249	-2.77	1.68	12	0.13	-1334.00	2190.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
78	20240318	120851	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	20	2	0.54	31737105	8572	74.47	3755	3755	3675	4775	2575	3675	3702.42	0.72	-1520	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	249	-2.77	1.69	12	0.13	-1334.00	2190.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
79	20240318	110900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	30	2	0.82	9489695	2551	22.16	3755	3755	3695	4775	2575	3675	3719.99	0.72	-7	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	250	-2.78	1.69	12	0.04	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
80	20240318	100858	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	40	2	1.09	4517685	1208	10.50	3755	3755	3705	4775	2575	3675	3739.81	0.72	-36	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	251	-2.78	1.70	12	0.02	-1334.00	2190.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
81	20240318	090857	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3735	60	2	1.63	2365085	630	5.47	3755	3755	3730	4775	2575	3675	3754.10	0.72	-288	3758	3716	3678	3636	3598	3737	3657	34	1100	500	2570	5	1	6752338	252	-2.80	1.71	12	0.01	-1334.00	2190.00	9910	20231106	-62.31	3575	20240215	4.48	4600	-18.80	20240108	3575	4.48	20240215	9910	-62.31	20231106	3575	4.48	20240215	0.28	N	188260	500	33 억	48526	N	N	N	N
82	20240315	160849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3675	35	2	0.96	41957885	11404	73.80	3640	3720	3640	4730	2550	3640	3679.23	0.72	192	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	248	-2.75	1.68	12	0.17	-1334.00	2190.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
83	20240315	150818	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	30	2	0.82	41689695	11331	73.33	3640	3720	3640	4730	2550	3640	3679.26	0.72	178	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	248	-2.75	1.68	12	0.17	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
84	20240315	140804	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	20	2	0.55	41520750	11285	73.03	3640	3720	3640	4730	2550	3640	3679.29	0.72	178	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	247	-2.74	1.67	12	0.17	-1334.00	2190.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
85	20240315	130850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	30	2	0.82	37380475	10156	65.72	3640	3720	3640	4730	2550	3640	3680.63	0.72	175	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	248	-2.75	1.68	12	0.15	-1334.00	2190.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
86	20240315	120849	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3675	35	2	0.96	28880770	7838	50.72	3640	3720	3640	4730	2550	3640	3684.71	0.72	163	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	248	-2.75	1.68	12	0.12	-1334.00	2190.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
87	20240315	110846	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	65	2	1.79	18719710	5085	32.91	3640	3720	3640	4730	2550	3640	3681.36	0.72	-325	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	250	-2.78	1.69	12	0.08	-1334.00	2190.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
88	20240315	100848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3675	35	2	0.96	7787925	2123	13.74	3640	3695	3640	4730	2550	3640	3668.36	0.72	-90	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	248	-2.75	1.68	12	0.03	-1334.00	2190.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
89	20240315	090854	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3645	5	2	0.14	495500	136	0.88	3640	3650	3640	4730	2550	3640	3643.38	0.72	-50	3773	3706	3673	3606	3573	3690	3590	34	1090	500	2540	5	1	6752338	246	-2.73	1.66	12	0.00	-1334.00	2190.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.28	N	188260	500	33 억	48334	N	N	N	N
90	20240314	160841	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3640	-75	5	-2.02	56753025	15448	97.30	3715	3740	3640	4825	2605	3715	3673.81	0.67	2958	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	246	-5.35	-1.68	12	0.23	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
91	20240314	150843	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3655	-60	5	-1.62	47938500	13030	82.07	3715	3740	3650	4825	2605	3715	3679.09	0.67	3455	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	247	-5.37	-1.69	12	0.19	-681.00	-2165.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
92	20240314	140844	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3680	-35	5	-0.94	29049165	7873	49.59	3715	3740	3665	4825	2605	3715	3689.72	0.67	2315	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	248	-5.40	-1.70	12	0.12	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
93	20240314	130840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	-15	5	-0.40	24211360	6555	41.29	3715	3740	3665	4825	2605	3715	3693.57	0.67	2233	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	250	-5.43	-1.71	12	0.10	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
94	20240314	120840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-50	5	-1.35	21985665	5951	37.48	3715	3740	3665	4825	2605	3715	3694.45	0.67	2218	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	247	-5.38	-1.69	12	0.09	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
95	20240314	110842	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	-20	5	-0.54	17382765	4700	29.60	3715	3740	3685	4825	2605	3715	3698.46	0.67	2239	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	249	-5.43	-1.71	12	0.07	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
96	20240314	100848	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3710	-5	5	-0.13	4529370	1215	7.65	3715	3740	3705	4825	2605	3715	3727.88	0.67	-100	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	251	-5.45	-1.71	12	0.02	-681.00	-2165.00	9910	20231106	-62.56	3575	20240215	3.78	4600	-19.35	20240108	3575	3.78	20240215	9910	-62.56	20231106	3575	3.78	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
97	20240314	090845	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3735	20	2	0.54	226605	61	0.38	3715	3740	3705	4825	2605	3715	3714.84	0.67	5	3798	3756	3698	3656	3598	3777	3677	34	1110	500	2600	5	1	6752338	252	-5.48	-1.73	12	0.00	-681.00	-2165.00	9910	20231106	-62.31	3575	20240215	4.48	4600	-18.80	20240108	3575	4.48	20240215	9910	-62.31	20231106	3575	4.48	20240215	0.28	N	188260	500	33 억	45376	N	N	N	N
98	20240313	160832	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	35	2	0.95	58276295	15844	67.97	3680	3740	3640	4780	2580	3680	3678.13	0.63	2623	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	251	-5.46	-1.72	12	0.23	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
99	20240313	150835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	35	2	0.95	54143620	14725	63.17	3680	3740	3640	4780	2580	3680	3676.99	0.63	2436	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	251	-5.46	-1.72	12	0.22	-681.00	-2165.00	9910	20231106	-62.51	3575	20240215	3.92	4600	-19.24	20240108	3575	3.92	20240215	9910	-62.51	20231106	3575	3.92	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
100	20240313	140836	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3680	0	3	0.00	48487720	13196	56.61	3680	3740	3640	4780	2580	3680	3674.43	0.63	1933	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	248	-5.40	-1.70	12	0.20	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
101	20240313	130841	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3675	-5	5	-0.14	44543790	12123	52.01	3680	3740	3640	4780	2580	3680	3674.32	0.63	1780	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	248	-5.40	-1.70	12	0.18	-681.00	-2165.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
102	20240313	120836	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	-20	5	-0.54	30731920	8337	35.76	3680	3740	3660	4780	2580	3680	3686.21	0.63	1261	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	247	-5.37	-1.69	12	0.12	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
103	20240313	110834	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	10	2	0.27	18806340	5089	21.83	3680	3740	3660	4780	2580	3680	3695.49	0.63	956	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	249	-5.42	-1.70	12	0.08	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
104	20240313	100830	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3680	0	3	0.00	13655030	3697	15.86	3680	3740	3660	4780	2580	3680	3693.54	0.63	499	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	248	-5.40	-1.70	12	0.05	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
105	20240313	090837	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3730	50	2	1.36	3782640	1030	4.42	3680	3740	3660	4780	2580	3680	3672.47	0.63	286	3803	3741	3678	3616	3553	3772	3647	34	1100	500	2570	5	1	6752338	252	-5.48	-1.72	12	0.02	-681.00	-2165.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.28	N	188260	500	33 억	42753	N	N	N	N
106	20240312	160824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3680	-15	5	-0.41	85120490	23258	136.58	3655	3740	3615	4800	2590	3695	3659.84	0.63	-19	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	248	-5.40	-1.70	12	0.34	-681.00	-2165.00	9910	20231106	-62.87	3575	20240215	2.94	4600	-20.00	20240108	3575	2.94	20240215	9910	-62.87	20231106	3575	2.94	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
107	20240312	150823	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	10	2	0.27	84296145	23034	135.26	3655	3740	3615	4800	2590	3695	3659.64	0.63	-25	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	250	-5.44	-1.71	12	0.34	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
108	20240312	140815	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-25	5	-0.68	83051055	22695	133.27	3655	3740	3615	4800	2590	3695	3659.44	0.63	-273	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	248	-5.39	-1.70	12	0.34	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
109	20240312	130743	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-25	5	-0.68	79368405	21692	127.38	3655	3740	3615	4800	2590	3695	3658.88	0.63	-278	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	248	-5.39	-1.70	12	0.32	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
110	20240312	120825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-25	5	-0.68	61475725	16852	98.96	3655	3740	3615	4800	2590	3695	3647.98	0.63	1707	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	248	-5.39	-1.70	12	0.25	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
111	20240312	110824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-30	5	-0.81	58816565	16126	94.70	3655	3740	3615	4800	2590	3695	3647.31	0.63	1728	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	247	-5.38	-1.69	12	0.24	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
112	20240312	100825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	-35	5	-0.95	50416205	13833	81.23	3655	3740	3615	4800	2590	3695	3644.63	0.63	1622	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	247	-5.37	-1.69	12	0.20	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
113	20240312	090823	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3740	45	2	1.22	186490	51	0.30	3655	3740	3655	4800	2590	3695	3656.67	0.63	-6	3771	3732	3681	3642	3591	3752	3662	34	1105	500	2580	5	1	6752338	253	-5.49	-1.73	12	0.00	-681.00	-2165.00	9910	20231106	-62.26	3575	20240215	4.62	4600	-18.70	20240108	3575	4.62	20240215	9910	-62.26	20231106	3575	4.62	20240215	0.28	N	188260	500	33 억	42773	N	N	N	N
114	20240311	160822	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	35	2	0.96	62704695	17029	115.25	3630	3720	3630	4755	2565	3660	3682.23	0.57	4454	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	249	-5.43	-1.71	12	0.25	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
115	20240311	150819	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	40	2	1.09	59603970	16190	109.57	3630	3720	3630	4755	2565	3660	3681.53	0.57	4428	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	250	-5.43	-1.71	12	0.24	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
116	20240311	140818	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	45	2	1.23	44507470	12068	81.67	3630	3720	3630	4755	2565	3660	3688.06	0.57	4242	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	250	-5.44	-1.71	12	0.18	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
117	20240311	130819	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	30	2	0.82	28605935	7766	52.56	3630	3700	3630	4755	2565	3660	3683.48	0.57	2174	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	249	-5.42	-1.70	12	0.12	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
118	20240311	120820	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	35	2	0.96	26206150	7116	48.16	3630	3700	3630	4755	2565	3660	3682.71	0.57	1828	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	249	-5.43	-1.71	12	0.11	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
119	20240311	110817	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	10	2	0.27	17285870	4698	31.79	3630	3700	3630	4755	2565	3660	3679.41	0.57	1828	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	248	-5.39	-1.70	12	0.07	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
120	20240311	100807	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	35	2	0.96	9628155	2615	17.70	3630	3700	3630	4755	2565	3660	3681.89	0.57	219	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	249	-5.43	-1.71	12	0.04	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
121	20240311	090812	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	0	3	0.00	1365450	376	2.54	3630	3660	3630	4755	2565	3660	3631.52	0.57	24	3726	3692	3651	3617	3576	3697	3622	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.01	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	38319	N	N	N	N
122	20240308	160817	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	0	3	0.00	52326490	14326	155.65	3660	3685	3610	4755	2565	3660	3652.55	0.58	-562	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.21	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
123	20240308	150818	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	0	3	0.00	44510545	12184	132.38	3660	3685	3610	4755	2565	3660	3653.20	0.58	-1025	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.18	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
124	20240308	140809	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3650	-10	5	-0.27	39821535	10901	118.44	3660	3685	3610	4755	2565	3660	3653.02	0.58	-1447	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	246	-5.36	-1.69	12	0.16	-681.00	-2165.00	9910	20231106	-63.17	3575	20240215	2.10	4600	-20.65	20240108	3575	2.10	20240215	9910	-63.17	20231106	3575	2.10	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
125	20240308	130808	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	0	3	0.00	37497460	10265	111.53	3660	3685	3610	4755	2565	3660	3652.94	0.58	-1528	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.15	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
126	20240308	120809	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	10	2	0.27	30656910	8387	91.12	3660	3685	3610	4755	2565	3660	3655.29	0.58	-1523	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	248	-5.39	-1.70	12	0.12	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
127	20240308	110810	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3645	-15	5	-0.41	28625910	7831	85.08	3660	3685	3610	4755	2565	3660	3655.46	0.58	-1626	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.12	-681.00	-2165.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
128	20240308	100805	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	5	2	0.14	15572600	4256	46.24	3660	3685	3610	4755	2565	3660	3658.98	0.58	-1769	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	247	-5.38	-1.69	12	0.06	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
129	20240308	090806	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3685	25	2	0.68	3975415	1095	11.90	3660	3685	3610	4755	2565	3660	3630.52	0.58	188	3730	3695	3660	3625	3590	3677	3607	34	1095	500	2560	5	1	6752338	249	-5.41	-1.70	12	0.02	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.28	N	188260	500	33 억	38881	N	N	N	N
130	20240307	160806	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	-10	5	-0.27	33640960	9195	52.04	3695	3695	3625	4770	2570	3670	3658.61	0.59	-696	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.14	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
131	20240307	150748	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3655	-15	5	-0.41	32905300	8994	50.90	3695	3695	3625	4770	2570	3670	3658.58	0.59	-696	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.13	-681.00	-2165.00	9910	20231106	-63.12	3575	20240215	2.24	4600	-20.54	20240108	3575	2.24	20240215	9910	-63.12	20231106	3575	2.24	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
132	20240307	140755	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3645	-25	5	-0.68	26920995	7354	41.62	3695	3695	3625	4770	2570	3670	3660.73	0.59	-666	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.11	-681.00	-2165.00	9910	20231106	-63.22	3575	20240215	1.96	4600	-20.76	20240108	3575	1.96	20240215	9910	-63.22	20231106	3575	1.96	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
133	20240307	130758	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3660	-10	5	-0.27	20327445	5543	31.37	3695	3695	3625	4770	2570	3670	3667.23	0.59	-449	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	247	-5.37	-1.69	12	0.08	-681.00	-2165.00	9910	20231106	-63.07	3575	20240215	2.38	4600	-20.43	20240108	3575	2.38	20240215	9910	-63.07	20231106	3575	2.38	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
134	20240307	120801	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-5	5	-0.14	15998075	4360	24.67	3695	3695	3625	4770	2570	3670	3669.28	0.59	-438	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	247	-5.38	-1.69	12	0.06	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
135	20240307	110806	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	0	3	0.00	12604430	3435	19.44	3695	3695	3625	4770	2570	3670	3669.41	0.59	-356	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	248	-5.39	-1.70	12	0.05	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
136	20240307	100800	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3640	-30	5	-0.82	6640590	1809	10.24	3695	3695	3625	4770	2570	3670	3670.86	0.59	-291	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	246	-5.35	-1.68	12	0.03	-681.00	-2165.00	9910	20231106	-63.27	3575	20240215	1.82	4600	-20.87	20240108	3575	1.82	20240215	9910	-63.27	20231106	3575	1.82	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
137	20240307	090803	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	25	2	0.68	2663335	721	4.08	3695	3695	3675	4770	2570	3670	3693.95	0.59	-242	3733	3701	3678	3646	3623	3690	3635	34	1100	500	2560	5	1	6752338	249	-5.43	-1.71	12	0.01	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	39577	N	N	N	N
138	20240306	160756	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-25	5	-0.68	64876495	17667	86.63	3695	3710	3655	4800	2590	3695	3672.19	0.59	41	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	248	-5.39	-1.70	12	0.26	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
139	20240306	150757	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-25	5	-0.68	63614025	17323	84.95	3695	3710	3655	4800	2590	3695	3672.23	0.59	43	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	248	-5.39	-1.70	12	0.26	-681.00	-2165.00	9910	20231106	-62.97	3575	20240215	2.66	4600	-20.22	20240108	3575	2.66	20240215	9910	-62.97	20231106	3575	2.66	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
140	20240306	140801	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3675	-20	5	-0.54	60910035	16587	81.34	3695	3710	3655	4800	2590	3695	3672.16	0.59	40	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	248	-5.40	-1.70	12	0.25	-681.00	-2165.00	9910	20231106	-62.92	3575	20240215	2.80	4600	-20.11	20240108	3575	2.80	20240215	9910	-62.92	20231106	3575	2.80	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
141	20240306	130802	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-30	5	-0.81	26399080	7178	35.20	3695	3710	3655	4800	2590	3695	3677.78	0.59	167	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	247	-5.38	-1.69	12	0.11	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
142	20240306	120800	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-30	5	-0.81	24767010	6733	33.02	3695	3710	3655	4800	2590	3695	3678.45	0.59	167	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	247	-5.38	-1.69	12	0.10	-681.00	-2165.00	9910	20231106	-63.02	3575	20240215	2.52	4600	-20.33	20240108	3575	2.52	20240215	9910	-63.02	20231106	3575	2.52	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
143	20240306	110759	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	0	3	0.00	21630780	5880	28.83	3695	3710	3655	4800	2590	3695	3678.70	0.59	2	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	249	-5.43	-1.71	12	0.09	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
144	20240306	100742	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	0	3	0.00	18167915	4943	24.24	3695	3710	3655	4800	2590	3695	3675.48	0.59	59	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	249	-5.43	-1.71	12	0.07	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
145	20240306	090756	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	10	2	0.27	2808435	761	3.73	3695	3710	3655	4800	2590	3695	3690.45	0.59	-206	3771	3732	3691	3652	3611	3752	3672	34	1105	500	2580	5	1	6752338	250	-5.44	-1.71	12	0.01	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.28	N	188260	500	33 억	39536	N	N	N	N
146	20240305	160753	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	-5	5	-0.14	74602070	20244	115.96	3650	3730	3650	4810	2590	3700	3685.14	0.61	-1430	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	249	-5.43	-1.71	12	0.30	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
147	20240305	150753	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	-10	5	-0.27	63826505	17312	99.17	3650	3730	3650	4810	2590	3700	3686.84	0.61	-1401	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	249	-5.42	-1.70	12	0.26	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
148	20240305	140744	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3695	-5	5	-0.14	56180635	15230	87.24	3650	3730	3650	4810	2590	3700	3688.81	0.61	-1384	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	249	-5.43	-1.71	12	0.23	-681.00	-2165.00	9910	20231106	-62.71	3575	20240215	3.36	4600	-19.67	20240108	3575	3.36	20240215	9910	-62.71	20231106	3575	3.36	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
149	20240305	130743	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	50380565	13660	78.25	3650	3730	3650	4810	2590	3700	3688.18	0.61	-1306	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.20	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
150	20240305	120746	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	38917015	10541	60.38	3650	3730	3650	4810	2590	3700	3691.97	0.61	-1333	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.16	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
151	20240305	110747	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	29643960	8032	46.01	3650	3730	3650	4810	2590	3700	3690.73	0.61	-1297	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.12	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
152	20240305	100744	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3725	25	2	0.68	20157010	5449	31.21	3650	3730	3650	4810	2590	3700	3699.21	0.61	-1322	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	252	-5.47	-1.72	12	0.08	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
153	20240305	090744	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	6297670	1703	9.76	3650	3705	3650	4810	2590	3700	3697.99	0.61	-104	3786	3742	3696	3652	3606	3765	3675	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.03	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.28	N	188260	500	33 억	40950	N	N	N	N
154	20240304	160745	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	0	3	0.00	64594195	17457	135.40	3650	3740	3650	4810	2590	3700	3700.19	0.61	-225	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	250	-5.43	-1.71	12	0.26	-681.00	-2165.00	9910	20231106	-62.66	3575	20240215	3.50	4600	-19.57	20240108	3575	3.50	20240215	9910	-62.66	20231106	3575	3.50	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
155	20240304	150741	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	-10	5	-0.27	53836755	14531	112.70	3650	3740	3650	4810	2590	3700	3704.96	0.61	-1093	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	249	-5.42	-1.70	12	0.22	-681.00	-2165.00	9910	20231106	-62.76	3575	20240215	3.22	4600	-19.78	20240108	3575	3.22	20240215	9910	-62.76	20231106	3575	3.22	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
156	20240304	140709	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	5	2	0.14	40585465	10953	84.95	3650	3740	3650	4810	2590	3700	3705.42	0.61	-997	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	250	-5.44	-1.71	12	0.16	-681.00	-2165.00	9910	20231106	-62.61	3575	20240215	3.64	4600	-19.46	20240108	3575	3.64	20240215	9910	-62.61	20231106	3575	3.64	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
157	20240304	130736	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3730	30	2	0.81	39928860	10776	83.58	3650	3740	3650	4810	2590	3700	3705.35	0.61	-968	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	252	-5.48	-1.72	12	0.16	-681.00	-2165.00	9910	20231106	-62.36	3575	20240215	4.34	4600	-18.91	20240108	3575	4.34	20240215	9910	-62.36	20231106	3575	4.34	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
158	20240304	120712	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3685	-15	5	-0.41	33651855	9080	70.43	3650	3740	3650	4810	2590	3700	3706.15	0.61	-972	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	249	-5.41	-1.70	12	0.13	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
159	20240304	110730	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3720	20	2	0.54	29006240	7827	60.71	3650	3740	3650	4810	2590	3700	3705.92	0.61	-968	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	251	-5.46	-1.72	12	0.12	-681.00	-2165.00	9910	20231106	-62.46	3575	20240215	4.06	4600	-19.13	20240108	3575	4.06	20240215	9910	-62.46	20231106	3575	4.06	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
160	20240304	100731	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3725	25	2	0.68	19850020	5365	41.61	3650	3735	3650	4810	2590	3700	3699.91	0.61	-1160	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	252	-5.47	-1.72	12	0.08	-681.00	-2165.00	9910	20231106	-62.41	3575	20240215	4.20	4600	-19.02	20240108	3575	4.20	20240215	9910	-62.41	20231106	3575	4.20	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N
161	20240304	090732	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3685	-15	5	-0.41	5074655	1379	10.70	3650	3705	3650	4810	2590	3700	3679.95	0.61	-881	3783	3741	3688	3646	3593	3762	3667	34	1110	500	2590	5	1	6752338	249	-5.41	-1.70	12	0.02	-681.00	-2165.00	9910	20231106	-62.82	3575	20240215	3.08	4600	-19.89	20240108	3575	3.08	20240215	9910	-62.82	20231106	3575	3.08	20240215	0.30	N	188260	500	33 억	41175	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History