KissMeData/318410/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 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	20240123	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10390	-100	5	-0.95	114573240	11023	9.30	10440	10550	10320	13630	7350	10490	10394.02	1.46	-2510	11343	10916	10413	9986	9483	11130	10200	28	3140	500	7340	10	1	5555243	577	37.11	0.79	12	0.20	280.00	13154.00	11360	20230609	-8.54	8060	20231020	28.91	10840	-4.15	20240122	9160	13.43	20240104	11360	-8.54	20230609	8060	28.91	20231020	1.35	N	318410	500	27 억	81306	N	N	N	N
3	20240123	111140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10410	-80	5	-0.76	98749270	9503	8.02	10440	10550	10320	13630	7350	10490	10391.38	1.46	-2510	11343	10916	10413	9986	9483	11130	10200	28	3140	500	7340	10	1	5555243	578	37.18	0.79	12	0.17	280.00	13154.00	11360	20230609	-8.36	8060	20231020	29.16	10840	-3.97	20240122	9160	13.65	20240104	11360	-8.36	20230609	8060	29.16	20231020	1.35	N	318410	500	27 억	81306	N	N	N	N
4	20240123	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10400	-90	5	-0.86	43532150	4167	3.52	10440	10550	10330	13630	7350	10490	10446.88	1.46	-1477	11343	10916	10413	9986	9483	11130	10200	28	3140	500	7340	10	1	5555243	578	37.14	0.79	12	0.08	280.00	13154.00	11360	20230609	-8.45	8060	20231020	29.03	10840	-4.06	20240122	9160	13.54	20240104	11360	-8.45	20230609	8060	29.03	20231020	1.35	N	318410	500	27 억	81306	N	N	N	N
5	20240123	091140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	10440	-50	5	-0.48	13581270	1305	1.10	10440	10490	10330	13630	7350	10490	10407.10	1.46	-317	11343	10916	10413	9986	9483	11130	10200	28	3140	500	7340	10	1	5555243	580	37.29	0.79	12	0.02	280.00	13154.00	11360	20230609	-8.10	8060	20231020	29.53	10840	-3.69	20240122	9160	13.97	20240104	11360	-8.10	20230609	8060	29.53	20231020	1.35	N	318410	500	27 억	81306	N	N	N	N
6	20240119	161132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9900	430	2	4.54	298159160	30843	1019.94	9470	9900	9470	12310	6630	9470	9666.88	1.08	5881	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	550	35.36	0.75	12	0.56	280.00	13154.00	11360	20230609	-12.85	8060	20231020	22.83	10150	-2.46	20240102	9160	8.08	20240104	11360	-12.85	20230609	8060	22.83	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
7	20240119	151136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9750	280	2	2.96	243278640	25271	835.68	9470	9800	9470	12310	6630	9470	9626.79	1.08	4580	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	542	34.82	0.74	12	0.45	280.00	13154.00	11360	20230609	-14.17	8060	20231020	20.97	10150	-3.94	20240102	9160	6.44	20240104	11360	-14.17	20230609	8060	20.97	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
8	20240119	141133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9650	180	2	1.90	166413840	17370	574.40	9470	9680	9470	12310	6630	9470	9580.53	1.08	3104	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	536	34.46	0.73	12	0.31	280.00	13154.00	11360	20230609	-15.05	8060	20231020	19.73	10150	-4.93	20240102	9160	5.35	20240104	11360	-15.05	20230609	8060	19.73	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
9	20240119	131134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9620	150	2	1.58	134313850	14041	464.32	9470	9640	9470	12310	6630	9470	9565.83	1.08	1740	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	534	34.36	0.73	12	0.25	280.00	13154.00	11360	20230609	-15.32	8060	20231020	19.35	10150	-5.22	20240102	9160	5.02	20240104	11360	-15.32	20230609	8060	19.35	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
10	20240119	121139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	90	2	0.95	127678200	13350	441.47	9470	9640	9470	12310	6630	9470	9563.91	1.08	1659	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	531	34.14	0.73	12	0.24	280.00	13154.00	11360	20230609	-15.85	8060	20231020	18.61	10150	-5.81	20240102	9160	4.37	20240104	11360	-15.85	20230609	8060	18.61	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
11	20240119	111137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9570	100	2	1.06	94887380	9917	327.94	9470	9640	9470	12310	6630	9470	9568.15	1.08	1570	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	532	34.18	0.73	12	0.18	280.00	13154.00	11360	20230609	-15.76	8060	20231020	18.73	10150	-5.71	20240102	9160	4.48	20240104	11360	-15.76	20230609	8060	18.73	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
12	20240119	101141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9550	80	2	0.84	39367160	4137	136.81	9470	9570	9470	12310	6630	9470	9515.87	1.08	248	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	531	34.11	0.73	12	0.07	280.00	13154.00	11360	20230609	-15.93	8060	20231020	18.49	10150	-5.91	20240102	9160	4.26	20240104	11360	-15.93	20230609	8060	18.49	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
13	20240119	091135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9530	60	2	0.63	11782530	1242	41.07	9470	9570	9470	12310	6630	9470	9486.74	1.08	221	9536	9502	9456	9422	9376	9520	9440	28	2840	500	6620	10	1	5555243	529	34.04	0.72	12	0.02	280.00	13154.00	11360	20230609	-16.11	8060	20231020	18.24	10150	-6.11	20240102	9160	4.04	20240104	11360	-16.11	20230609	8060	18.24	20231020	1.49	N	318410	500	27 억	60225	N	N	N	N
14	20240118	161132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9470	20	2	0.21	28583620	3023	11.63	9450	9490	9410	12280	6620	9450	9455.38	1.08	373	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	526	33.82	0.72	12	0.05	280.00	13154.00	11360	20230609	-16.64	8060	20231020	17.49	10150	-6.70	20240102	9160	3.38	20240104	11360	-16.64	20230609	8060	17.49	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
15	20240118	151132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9480	30	2	0.32	25399050	2687	10.34	9450	9490	9410	12280	6620	9450	9452.57	1.08	354	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	527	33.86	0.72	12	0.05	280.00	13154.00	11360	20230609	-16.55	8060	20231020	17.62	10150	-6.60	20240102	9160	3.49	20240104	11360	-16.55	20230609	8060	17.62	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
16	20240118	141133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9460	10	2	0.11	23180910	2453	9.44	9450	9490	9410	12280	6620	9450	9450.02	1.08	238	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	526	33.79	0.72	12	0.04	280.00	13154.00	11360	20230609	-16.73	8060	20231020	17.37	10150	-6.80	20240102	9160	3.28	20240104	11360	-16.73	20230609	8060	17.37	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
17	20240118	131131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9490	40	2	0.42	21951390	2323	8.94	9450	9490	9410	12280	6620	9450	9449.59	1.08	316	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	527	33.89	0.72	12	0.04	280.00	13154.00	11360	20230609	-16.46	8060	20231020	17.74	10150	-6.50	20240102	9160	3.60	20240104	11360	-16.46	20230609	8060	17.74	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
18	20240118	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9450	0	3	0.00	17567020	1861	7.16	9450	9490	9410	12280	6620	9450	9439.56	1.08	316	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	525	33.75	0.72	12	0.03	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	10150	-6.90	20240102	9160	3.17	20240104	11360	-16.81	20230609	8060	17.25	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
19	20240118	111134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9490	40	2	0.42	15628750	1656	6.37	9450	9490	9410	12280	6620	9450	9437.65	1.08	316	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	527	33.89	0.72	12	0.03	280.00	13154.00	11360	20230609	-16.46	8060	20231020	17.74	10150	-6.50	20240102	9160	3.60	20240104	11360	-16.46	20230609	8060	17.74	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
20	20240118	101130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9490	40	2	0.42	15562420	1649	6.34	9450	9490	9410	12280	6620	9450	9437.49	1.08	316	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	527	33.89	0.72	12	0.03	280.00	13154.00	11360	20230609	-16.46	8060	20231020	17.74	10150	-6.50	20240102	9160	3.60	20240104	11360	-16.46	20230609	8060	17.74	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
21	20240118	091131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9450	0	3	0.00	10325570	1095	4.21	9450	9470	9410	12280	6620	9450	9429.74	1.08	226	9576	9512	9446	9382	9316	9480	9350	28	2830	500	6610	10	1	5555243	525	33.75	0.72	12	0.02	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	10150	-6.90	20240102	9160	3.17	20240104	11360	-16.81	20230609	8060	17.25	20231020	1.51	N	318410	500	27 억	60061	N	N	N	N
22	20240117	161128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9450	-20	5	-0.21	245248450	25979	255.55	9470	9510	9380	12310	6630	9470	9440.26	1.05	1606	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	525	33.75	0.72	12	0.47	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	10150	-6.90	20240102	9160	3.17	20240104	11360	-16.81	20230609	8060	17.25	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
23	20240117	151132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9440	-30	5	-0.32	244511200	25901	254.78	9470	9510	9380	12310	6630	9470	9440.22	1.05	1597	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	524	33.71	0.72	12	0.47	280.00	13154.00	11360	20230609	-16.90	8060	20231020	17.12	10150	-7.00	20240102	9160	3.06	20240104	11360	-16.90	20230609	8060	17.12	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
24	20240117	141128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9380	-90	5	-0.95	241253120	25556	251.39	9470	9510	9380	12310	6630	9470	9440.18	1.05	1322	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	521	33.50	0.71	12	0.46	280.00	13154.00	11360	20230609	-17.43	8060	20231020	16.38	10150	-7.59	20240102	9160	2.40	20240104	11360	-17.43	20230609	8060	16.38	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
25	20240117	131128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9420	-50	5	-0.53	199204050	21082	207.38	9470	9510	9420	12310	6630	9470	9449.01	1.05	1266	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	523	33.64	0.72	12	0.38	280.00	13154.00	11360	20230609	-17.08	8060	20231020	16.87	10150	-7.19	20240102	9160	2.84	20240104	11360	-17.08	20230609	8060	16.87	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
26	20240117	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9480	10	2	0.11	164533800	17405	171.21	9470	9510	9430	12310	6630	9470	9453.25	1.05	1170	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	527	33.86	0.72	12	0.31	280.00	13154.00	11360	20230609	-16.55	8060	20231020	17.62	10150	-6.60	20240102	9160	3.49	20240104	11360	-16.55	20230609	8060	17.62	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
27	20240117	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9460	-10	5	-0.11	132181490	13978	137.50	9470	9510	9430	12310	6630	9470	9456.40	1.05	613	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	526	33.79	0.72	12	0.25	280.00	13154.00	11360	20230609	-16.73	8060	20231020	17.37	10150	-6.80	20240102	9160	3.28	20240104	11360	-16.73	20230609	8060	17.37	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
28	20240117	101129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9430	-40	5	-0.42	104636280	11062	108.81	9470	9510	9430	12310	6630	9470	9459.07	1.05	-21	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	524	33.68	0.72	12	0.20	280.00	13154.00	11360	20230609	-16.99	8060	20231020	17.00	10150	-7.09	20240102	9160	2.95	20240104	11360	-16.99	20230609	8060	17.00	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
29	20240117	091131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9500	30	2	0.32	33425380	3530	34.72	9470	9500	9450	12310	6630	9470	9468.95	1.05	-590	9590	9530	9420	9360	9250	9560	9390	28	2840	500	6620	10	1	5555243	528	33.93	0.72	12	0.06	280.00	13154.00	11360	20230609	-16.37	8060	20231020	17.87	10150	-6.40	20240102	9160	3.71	20240104	11360	-16.37	20230609	8060	17.87	20231020	1.52	N	318410	500	27 억	58448	N	N	N	N
30	20240116	161127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9470	110	2	1.18	95575360	10166	128.44	9310	9480	9310	12160	6560	9360	9401.30	1.04	624	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	526	33.82	0.72	12	0.18	280.00	13154.00	11360	20230609	-16.64	8060	20231020	17.49	10150	-6.70	20240102	9160	3.38	20240104	11360	-16.64	20230609	8060	17.49	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
31	20240116	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9470	110	2	1.18	87477290	9308	117.60	9310	9480	9310	12160	6560	9360	9398.08	1.04	650	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	526	33.82	0.72	12	0.17	280.00	13154.00	11360	20230609	-16.64	8060	20231020	17.49	10150	-6.70	20240102	9160	3.38	20240104	11360	-16.64	20230609	8060	17.49	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
32	20240116	141127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9460	100	2	1.07	81262780	8651	109.30	9310	9480	9310	12160	6560	9360	9393.46	1.04	1040	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	526	33.79	0.72	12	0.16	280.00	13154.00	11360	20230609	-16.73	8060	20231020	17.37	10150	-6.80	20240102	9160	3.28	20240104	11360	-16.73	20230609	8060	17.37	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
33	20240116	131129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9440	80	2	0.85	80099370	8528	107.74	9310	9470	9310	12160	6560	9360	9392.52	1.04	1051	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	524	33.71	0.72	12	0.15	280.00	13154.00	11360	20230609	-16.90	8060	20231020	17.12	10150	-7.00	20240102	9160	3.06	20240104	11360	-16.90	20230609	8060	17.12	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
34	20240116	121125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9410	50	2	0.53	24638870	2624	33.15	9310	9450	9310	12160	6560	9360	9389.81	1.04	-488	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	523	33.61	0.72	12	0.05	280.00	13154.00	11360	20230609	-17.17	8060	20231020	16.75	10150	-7.29	20240102	9160	2.73	20240104	11360	-17.17	20230609	8060	16.75	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
35	20240116	111125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9450	90	2	0.96	20963420	2235	28.24	9310	9450	9310	12160	6560	9360	9379.61	1.04	-487	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	525	33.75	0.72	12	0.04	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	10150	-6.90	20240102	9160	3.17	20240104	11360	-16.81	20230609	8060	17.25	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
36	20240116	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9450	90	2	0.96	17760440	1895	23.94	9310	9450	9310	12160	6560	9360	9372.26	1.04	-606	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	525	33.75	0.72	12	0.03	280.00	13154.00	11360	20230609	-16.81	8060	20231020	17.25	10150	-6.90	20240102	9160	3.17	20240104	11360	-16.81	20230609	8060	17.25	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
37	20240116	091123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9310	-50	5	-0.53	903380	97	1.23	9310	9360	9310	12160	6560	9360	9313.20	1.04	-1	9420	9390	9350	9320	9280	9370	9300	28	2800	500	6550	10	1	5555243	517	33.25	0.71	12	0.00	280.00	13154.00	11360	20230609	-18.05	8060	20231020	15.51	10150	-8.28	20240102	9160	1.64	20240104	11360	-18.05	20230609	8060	15.51	20231020	1.52	N	318410	500	27 억	57824	N	N	N	N
38	20240115	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9360	30	2	0.32	73818100	7915	191.83	9380	9380	9310	12120	6540	9330	9326.36	1.05	-570	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	520	33.43	0.71	12	0.14	280.00	13154.00	11360	20230609	-17.61	8060	20231020	16.13	10150	-7.78	20240102	9160	2.18	20240104	11360	-17.61	20230609	8060	16.13	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
39	20240115	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9330	0	3	0.00	73088140	7837	189.94	9380	9380	9310	12120	6540	9330	9326.04	1.05	-556	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	518	33.32	0.71	12	0.14	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	10150	-8.08	20240102	9160	1.86	20240104	11360	-17.87	20230609	8060	15.76	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
40	20240115	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9360	30	2	0.32	65167620	6989	169.39	9380	9380	9310	12120	6540	9330	9324.31	1.05	-972	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	520	33.43	0.71	12	0.13	280.00	13154.00	11360	20230609	-17.61	8060	20231020	16.13	10150	-7.78	20240102	9160	2.18	20240104	11360	-17.61	20230609	8060	16.13	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
41	20240115	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9320	-10	5	-0.11	62763630	6732	163.16	9380	9380	9310	12120	6540	9330	9323.18	1.05	-992	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	518	33.29	0.71	12	0.12	280.00	13154.00	11360	20230609	-17.96	8060	20231020	15.63	10150	-8.18	20240102	9160	1.75	20240104	11360	-17.96	20230609	8060	15.63	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
42	20240115	121122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9320	-10	5	-0.11	54909890	5889	142.73	9380	9380	9310	12120	6540	9330	9324.15	1.05	-822	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	518	33.29	0.71	12	0.11	280.00	13154.00	11360	20230609	-17.96	8060	20231020	15.63	10150	-8.18	20240102	9160	1.75	20240104	11360	-17.96	20230609	8060	15.63	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
43	20240115	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9310	-20	5	-0.21	46817930	5021	121.69	9380	9380	9310	12120	6540	9330	9324.42	1.05	-963	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	517	33.25	0.71	12	0.09	280.00	13154.00	11360	20230609	-18.05	8060	20231020	15.51	10150	-8.28	20240102	9160	1.64	20240104	11360	-18.05	20230609	8060	15.51	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
44	20240115	101117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9370	40	2	0.43	20868810	2237	54.22	9380	9380	9310	12120	6540	9330	9328.93	1.05	-1056	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	521	33.46	0.71	12	0.04	280.00	13154.00	11360	20230609	-17.52	8060	20231020	16.25	10150	-7.68	20240102	9160	2.29	20240104	11360	-17.52	20230609	8060	16.25	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
45	20240115	091120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9340	10	2	0.11	19719820	2114	51.24	9380	9380	9310	12120	6540	9330	9328.20	1.05	-1145	9530	9430	9360	9260	9190	9395	9225	28	2790	500	6530	10	1	5555243	519	33.36	0.71	12	0.04	280.00	13154.00	11360	20230609	-17.78	8060	20231020	15.88	10150	-7.98	20240102	9160	1.97	20240104	11360	-17.78	20230609	8060	15.88	20231020	1.38	N	318410	500	27 억	58501	N	N	N	N
46	20240112	161131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9330	-10	5	-0.11	38465290	4123	27.26	9380	9460	9290	12140	6540	9340	9329.44	1.07	-876	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	518	33.32	0.71	12	0.07	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	10150	-8.08	20240102	9160	1.86	20240104	11360	-17.87	20230609	8060	15.76	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
47	20240112	151119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9350	10	2	0.11	36412690	3903	25.80	9380	9460	9290	12140	6540	9340	9329.41	1.07	-876	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	519	33.39	0.71	12	0.07	280.00	13154.00	11360	20230609	-17.69	8060	20231020	16.00	10150	-7.88	20240102	9160	2.07	20240104	11360	-17.69	20230609	8060	16.00	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
48	20240112	141117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9310	-30	5	-0.32	19663930	2103	13.90	9380	9460	9300	12140	6540	9340	9350.42	1.07	-754	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	517	33.25	0.71	12	0.04	280.00	13154.00	11360	20230609	-18.05	8060	20231020	15.51	10150	-8.28	20240102	9160	1.64	20240104	11360	-18.05	20230609	8060	15.51	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
49	20240112	131113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9320	-20	5	-0.21	14510020	1550	10.25	9380	9460	9300	12140	6540	9340	9361.30	1.07	-347	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	518	33.29	0.71	12	0.03	280.00	13154.00	11360	20230609	-17.96	8060	20231020	15.63	10150	-8.18	20240102	9160	1.75	20240104	11360	-17.96	20230609	8060	15.63	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
50	20240112	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9330	-10	5	-0.11	13746800	1468	9.71	9380	9460	9300	12140	6540	9340	9364.31	1.07	-339	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	518	33.32	0.71	12	0.03	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	10150	-8.08	20240102	9160	1.86	20240104	11360	-17.87	20230609	8060	15.76	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
51	20240112	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9350	10	2	0.11	13597410	1452	9.60	9380	9460	9300	12140	6540	9340	9364.61	1.07	-338	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	519	33.39	0.71	12	0.03	280.00	13154.00	11360	20230609	-17.69	8060	20231020	16.00	10150	-7.88	20240102	9160	2.07	20240104	11360	-17.69	20230609	8060	16.00	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
52	20240112	101113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9330	-10	5	-0.11	11870160	1267	8.38	9380	9460	9330	12140	6540	9340	9368.71	1.07	-443	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	518	33.32	0.71	12	0.02	280.00	13154.00	11360	20230609	-17.87	8060	20231020	15.76	10150	-8.08	20240102	9160	1.86	20240104	11360	-17.87	20230609	8060	15.76	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
53	20240112	091116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9360	20	2	0.21	7421530	791	5.23	9380	9460	9360	12140	6540	9340	9382.47	1.07	-134	9540	9440	9390	9290	9240	9415	9265	28	2800	500	6530	10	1	5555243	520	33.43	0.71	12	0.01	280.00	13154.00	11360	20230609	-17.61	8060	20231020	16.13	10150	-7.78	20240102	9160	2.18	20240104	11360	-17.61	20230609	8060	16.13	20231020	1.39	N	318410	500	27 억	59483	N	N	N	N
54	20240111	161107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9340	-210	5	-2.20	141938680	15110	324.53	9450	9490	9340	12410	6690	9550	9394.92	1.10	-1786	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	519	33.36	0.71	12	0.27	280.00	13154.00	11360	20230609	-17.78	8060	20231020	15.88	10150	-7.98	20240102	9160	1.97	20240104	11360	-17.78	20230609	8060	15.88	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
55	20240111	151115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9350	-200	5	-2.09	95727640	10165	218.32	9450	9490	9350	12410	6690	9550	9417.38	1.10	-1700	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	519	33.39	0.71	12	0.18	280.00	13154.00	11360	20230609	-17.69	8060	20231020	16.00	10150	-7.88	20240102	9160	2.07	20240104	11360	-17.69	20230609	8060	16.00	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
56	20240111	141111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9460	-90	5	-0.94	59997210	6361	136.62	9450	9490	9350	12410	6690	9550	9432.04	1.10	-1852	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	526	33.79	0.72	12	0.11	280.00	13154.00	11360	20230609	-16.73	8060	20231020	17.37	10150	-6.80	20240102	9160	3.28	20240104	11360	-16.73	20230609	8060	17.37	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
57	20240111	131109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9480	-70	5	-0.73	49873160	5292	113.66	9450	9490	9350	12410	6690	9550	9424.26	1.10	-879	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	527	33.86	0.72	12	0.10	280.00	13154.00	11360	20230609	-16.55	8060	20231020	17.62	10150	-6.60	20240102	9160	3.49	20240104	11360	-16.55	20230609	8060	17.62	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
58	20240111	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9440	-110	5	-1.15	38969760	4139	88.90	9450	9480	9350	12410	6690	9550	9415.26	1.10	-861	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	524	33.71	0.72	12	0.07	280.00	13154.00	11360	20230609	-16.90	8060	20231020	17.12	10150	-7.00	20240102	9160	3.06	20240104	11360	-16.90	20230609	8060	17.12	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
59	20240111	111111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9430	-120	5	-1.26	35114490	3730	80.11	9450	9480	9350	12410	6690	9550	9414.07	1.10	-663	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	524	33.68	0.72	12	0.07	280.00	13154.00	11360	20230609	-16.99	8060	20231020	17.00	10150	-7.09	20240102	9160	2.95	20240104	11360	-16.99	20230609	8060	17.00	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
60	20240111	101109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9430	-120	5	-1.26	29014120	3081	66.17	9450	9480	9350	12410	6690	9550	9417.11	1.10	-671	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	524	33.68	0.72	12	0.06	280.00	13154.00	11360	20230609	-16.99	8060	20231020	17.00	10150	-7.09	20240102	9160	2.95	20240104	11360	-16.99	20230609	8060	17.00	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
61	20240111	091110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9480	-70	5	-0.73	2344240	248	5.33	9450	9480	9450	12410	6690	9550	9452.58	1.10	31	9803	9676	9593	9466	9383	9635	9425	28	2860	500	6680	10	1	5555243	527	33.86	0.72	12	0.00	280.00	13154.00	11360	20230609	-16.55	8060	20231020	17.62	10150	-6.60	20240102	9160	3.49	20240104	11360	-16.55	20230609	8060	17.62	20231020	1.42	N	318410	500	27 억	61368	N	N	N	N
62	20240110	161106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9550	-130	5	-1.34	44536480	4656	10.08	9630	9720	9510	12580	6780	9680	9565.52	1.12	-818	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.11	0.73	12	0.08	280.00	13154.00	11360	20230609	-15.93	8060	20231020	18.49	10150	-5.91	20240102	9160	4.26	20240104	11360	-15.93	20230609	8060	18.49	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
63	20240110	151109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9550	-130	5	-1.34	38181830	3989	8.64	9630	9720	9510	12580	6780	9680	9571.78	1.12	-351	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.11	0.73	12	0.07	280.00	13154.00	11360	20230609	-15.93	8060	20231020	18.49	10150	-5.91	20240102	9160	4.26	20240104	11360	-15.93	20230609	8060	18.49	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
64	20240110	141110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	-120	5	-1.24	34387490	3591	7.77	9630	9720	9510	12580	6780	9680	9576.02	1.12	-343	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.14	0.73	12	0.06	280.00	13154.00	11360	20230609	-15.85	8060	20231020	18.61	10150	-5.81	20240102	9160	4.37	20240104	11360	-15.85	20230609	8060	18.61	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
65	20240110	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	-120	5	-1.24	33001290	3446	7.46	9630	9720	9510	12580	6780	9680	9576.69	1.12	-343	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.14	0.73	12	0.06	280.00	13154.00	11360	20230609	-15.85	8060	20231020	18.61	10150	-5.81	20240102	9160	4.37	20240104	11360	-15.85	20230609	8060	18.61	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
66	20240110	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	-120	5	-1.24	32934430	3439	7.45	9630	9720	9510	12580	6780	9680	9576.75	1.12	-340	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.14	0.73	12	0.06	280.00	13154.00	11360	20230609	-15.85	8060	20231020	18.61	10150	-5.81	20240102	9160	4.37	20240104	11360	-15.85	20230609	8060	18.61	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
67	20240110	111108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9520	-160	5	-1.65	24907820	2596	5.62	9630	9720	9510	12580	6780	9680	9594.69	1.12	-337	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	529	34.00	0.72	12	0.05	280.00	13154.00	11360	20230609	-16.20	8060	20231020	18.11	10150	-6.21	20240102	9160	3.93	20240104	11360	-16.20	20230609	8060	18.11	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
68	20240110	101106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	-120	5	-1.24	17126640	1779	3.85	9630	9720	9540	12580	6780	9680	9627.12	1.12	-334	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	531	34.14	0.73	12	0.03	280.00	13154.00	11360	20230609	-15.85	8060	20231020	18.61	10150	-5.81	20240102	9160	4.37	20240104	11360	-15.85	20230609	8060	18.61	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
69	20240110	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9640	-40	5	-0.41	14729600	1530	3.31	9630	9720	9540	12580	6780	9680	9627.19	1.12	-304	9873	9776	9623	9526	9373	9825	9575	28	2900	500	6770	10	1	5555243	536	34.43	0.73	12	0.03	280.00	13154.00	11360	20230609	-15.14	8060	20231020	19.60	10150	-5.02	20240102	9160	5.24	20240104	11360	-15.14	20230609	8060	19.60	20231020	1.46	N	318410	500	27 억	62186	N	N	N	N
70	20240109	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9680	210	2	2.22	441404910	46082	212.94	9470	9720	9470	12310	6630	9470	9577.25	1.05	2741	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	538	34.57	0.74	12	0.83	280.00	13154.00	11360	20230609	-14.79	8060	20231020	20.10	10150	-4.63	20240102	9160	5.68	20240104	11360	-14.79	20230609	8060	20.10	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
71	20240109	151106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9650	180	2	1.90	421476830	44021	203.41	9470	9720	9470	12310	6630	9470	9574.56	1.05	3433	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	536	34.46	0.73	12	0.79	280.00	13154.00	11360	20230609	-15.05	8060	20231020	19.73	10150	-4.93	20240102	9160	5.35	20240104	11360	-15.05	20230609	8060	19.73	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
72	20240109	141104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9690	220	2	2.32	418038500	43664	201.77	9470	9720	9470	12310	6630	9470	9574.10	1.05	3325	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	538	34.61	0.74	12	0.79	280.00	13154.00	11360	20230609	-14.70	8060	20231020	20.22	10150	-4.53	20240102	9160	5.79	20240104	11360	-14.70	20230609	8060	20.22	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
73	20240109	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9640	170	2	1.80	376534050	39369	181.92	9470	9650	9470	12310	6630	9470	9564.34	1.05	1713	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	536	34.43	0.73	12	0.71	280.00	13154.00	11360	20230609	-15.14	8060	20231020	19.60	10150	-5.02	20240102	9160	5.24	20240104	11360	-15.14	20230609	8060	19.60	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
74	20240109	121114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9580	110	2	1.16	207011550	21705	100.30	9470	9620	9470	12310	6630	9470	9537.65	1.05	-154	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	532	34.21	0.73	12	0.39	280.00	13154.00	11360	20230609	-15.67	8060	20231020	18.86	10150	-5.62	20240102	9160	4.59	20240104	11360	-15.67	20230609	8060	18.86	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
75	20240109	111108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9540	70	2	0.74	188029810	19721	91.13	9470	9620	9470	12310	6630	9470	9534.65	1.05	-614	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	530	34.07	0.73	12	0.35	280.00	13154.00	11360	20230609	-16.02	8060	20231020	18.36	10150	-6.01	20240102	9160	4.15	20240104	11360	-16.02	20230609	8060	18.36	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
76	20240109	101105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9510	40	2	0.42	171944610	18032	83.32	9470	9620	9470	12310	6630	9470	9535.69	1.05	-1041	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	528	33.96	0.72	12	0.32	280.00	13154.00	11360	20230609	-16.29	8060	20231020	17.99	10150	-6.31	20240102	9160	3.82	20240104	11360	-16.29	20230609	8060	17.99	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
77	20240109	091105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9540	70	2	0.74	79427030	8340	38.54	9470	9620	9470	12310	6630	9470	9523.92	1.05	190	9676	9572	9386	9282	9096	9625	9335	28	2840	500	6620	10	1	5555243	530	34.07	0.73	12	0.15	280.00	13154.00	11360	20230609	-16.02	8060	20231020	18.36	10150	-6.01	20240102	9160	4.15	20240104	11360	-16.02	20230609	8060	18.36	20231020	1.46	N	318410	500	27 억	58416	N	N	N	N
78	20240108	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9470	230	2	2.49	194575210	20931	181.52	9280	9490	9200	12010	6470	9240	9295.70	0.98	4106	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	526	33.82	0.72	12	0.38	280.00	13154.00	11360	20230609	-16.64	8060	20231020	17.49	10150	-6.70	20240102	9160	3.38	20240104	11360	-16.64	20230609	8060	17.49	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
79	20240108	151104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9370	130	2	1.41	166501960	17945	155.62	9280	9380	9200	12010	6470	9240	9278.46	0.98	3448	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	521	33.46	0.71	12	0.32	280.00	13154.00	11360	20230609	-17.52	8060	20231020	16.25	10150	-7.68	20240102	9160	2.29	20240104	11360	-17.52	20230609	8060	16.25	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
80	20240108	141103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9300	60	2	0.65	129801230	14002	121.43	9280	9380	9200	12010	6470	9240	9270.19	0.98	3199	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	517	33.21	0.71	12	0.25	280.00	13154.00	11360	20230609	-18.13	8060	20231020	15.38	10150	-8.37	20240102	9160	1.53	20240104	11360	-18.13	20230609	8060	15.38	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
81	20240108	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9260	20	2	0.22	76959840	8334	72.27	9280	9280	9200	12010	6470	9240	9234.44	0.98	1558	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	514	33.07	0.70	12	0.15	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	10150	-8.77	20240102	9160	1.09	20240104	11360	-18.49	20230609	8060	14.89	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
82	20240108	121104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9270	30	2	0.32	68847940	7458	64.68	9280	9280	9200	12010	6470	9240	9231.42	0.98	1319	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	515	33.11	0.70	12	0.13	280.00	13154.00	11360	20230609	-18.40	8060	20231020	15.01	10150	-8.67	20240102	9160	1.20	20240104	11360	-18.40	20230609	8060	15.01	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
83	20240108	111105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9230	-10	5	-0.11	31158270	3380	29.31	9280	9280	9200	12010	6470	9240	9218.42	0.98	28	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	513	32.96	0.70	12	0.06	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	10150	-9.06	20240102	9160	0.76	20240104	11360	-18.75	20230609	8060	14.52	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
84	20240108	101105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9230	-10	5	-0.11	5484890	594	5.15	9280	9280	9220	12010	6470	9240	9233.82	0.98	22	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	513	32.96	0.70	12	0.01	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	10150	-9.06	20240102	9160	0.76	20240104	11360	-18.75	20230609	8060	14.52	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
85	20240108	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9260	20	2	0.22	628740	68	0.59	9280	9280	9230	12010	6470	9240	9246.18	0.98	22	9360	9300	9230	9170	9100	9330	9200	28	2770	500	6460	10	1	5555243	514	33.07	0.70	12	0.00	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	10150	-8.77	20240102	9160	1.09	20240104	11360	-18.49	20230609	8060	14.89	20231020	1.47	N	318410	500	27 억	54330	N	N	N	N
86	20240105	161102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	40	2	0.43	105983530	11513	90.70	9170	9290	9160	11960	6440	9200	9205.55	0.98	-348	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	513	33.00	0.70	12	0.21	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9160	0.87	20240105	11360	-18.66	20230609	8060	14.64	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
87	20240105	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9230	30	2	0.33	88311830	9600	75.63	9170	9290	9160	11960	6440	9200	9199.15	0.98	-361	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	513	32.96	0.70	12	0.17	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	10150	-9.06	20240102	9160	0.76	20240105	11360	-18.75	20230609	8060	14.52	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
88	20240105	141100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9210	10	2	0.11	71744620	7802	61.46	9170	9290	9160	11960	6440	9200	9195.67	0.98	-366	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	512	32.89	0.70	12	0.14	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	10150	-9.26	20240102	9160	0.55	20240105	11360	-18.93	20230609	8060	14.27	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
89	20240105	131102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9200	0	3	0.00	63523440	6909	54.43	9170	9290	9160	11960	6440	9200	9194.30	0.98	-366	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	511	32.86	0.70	12	0.12	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	10150	-9.36	20240102	9160	0.44	20240105	11360	-19.01	20230609	8060	14.14	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
90	20240105	121102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9280	80	2	0.87	40824190	4445	35.02	9170	9290	9160	11960	6440	9200	9184.29	0.98	-209	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	516	33.14	0.71	12	0.08	280.00	13154.00	11360	20230609	-18.31	8060	20231020	15.14	10150	-8.57	20240102	9160	1.31	20240105	11360	-18.31	20230609	8060	15.14	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
91	20240105	111059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	-20	5	-0.22	19279760	2102	16.56	9170	9200	9160	11960	6440	9200	9172.10	0.98	-129	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	510	32.79	0.70	12	0.04	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	10150	-9.56	20240102	9160	0.22	20240105	11360	-19.19	20230609	8060	13.90	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
92	20240105	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	-20	5	-0.22	9724290	1060	8.35	9170	9200	9170	11960	6440	9200	9173.86	0.98	-44	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	510	32.79	0.70	12	0.02	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	10150	-9.56	20240102	9160	0.22	20240104	11360	-19.19	20230609	8060	13.90	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
93	20240105	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	-20	5	-0.22	7743110	844	6.65	9170	9200	9170	11960	6440	9200	9174.30	0.98	-20	9293	9246	9203	9156	9113	9225	9135	28	2760	500	6440	10	1	5555243	510	32.79	0.70	12	0.02	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	10150	-9.56	20240102	9160	0.22	20240104	11360	-19.19	20230609	8060	13.90	20231020	1.50	N	318410	500	27 억	54678	N	N	N	N
94	20240104	161056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9200	-40	5	-0.43	115854270	12615	71.23	9240	9250	9160	12010	6470	9240	9183.81	0.99	-267	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	511	32.86	0.70	12	0.23	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	10150	-9.36	20240102	9160	0.44	20240104	11360	-19.01	20230609	8060	14.14	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
95	20240104	151059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	-60	5	-0.65	109232830	11895	67.17	9240	9250	9160	12010	6470	9240	9183.04	0.99	106	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	510	32.79	0.70	12	0.21	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	10150	-9.56	20240102	9160	0.22	20240104	11360	-19.19	20230609	8060	13.90	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
96	20240104	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	-70	5	-0.76	108141220	11776	66.49	9240	9250	9160	12010	6470	9240	9183.14	0.99	217	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	509	32.75	0.70	12	0.21	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	10150	-9.66	20240102	9160	0.11	20240104	11360	-19.28	20230609	8060	13.77	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
97	20240104	131059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	-70	5	-0.76	83833780	9125	51.52	9240	9250	9170	12010	6470	9240	9187.21	0.99	239	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	509	32.75	0.70	12	0.16	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	10150	-9.66	20240102	9170	0.00	20240104	11360	-19.28	20230609	8060	13.77	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
98	20240104	121056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9230	-10	5	-0.11	60698730	6603	37.28	9240	9250	9170	12010	6470	9240	9192.53	0.99	239	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	513	32.96	0.70	12	0.12	280.00	13154.00	11360	20230609	-18.75	8060	20231020	14.52	10150	-9.06	20240102	9170	0.65	20240104	11360	-18.75	20230609	8060	14.52	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
99	20240104	111056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9210	-30	5	-0.32	50467640	5490	31.00	9240	9250	9170	12010	6470	9240	9192.56	0.99	262	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	512	32.89	0.70	12	0.10	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	10150	-9.26	20240102	9170	0.44	20240104	11360	-18.93	20230609	8060	14.27	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
100	20240104	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9220	-20	5	-0.22	37943500	4127	23.30	9240	9250	9170	12010	6470	9240	9193.85	0.99	296	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	512	32.93	0.70	12	0.07	280.00	13154.00	11360	20230609	-18.84	8060	20231020	14.39	10150	-9.16	20240102	9170	0.55	20240104	11360	-18.84	20230609	8060	14.39	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
101	20240104	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	0	3	0.00	12079210	1310	7.40	9240	9240	9200	12010	6470	9240	9220.62	0.99	254	9446	9342	9256	9152	9066	9335	9145	28	2770	500	6460	10	1	5555243	513	33.00	0.70	12	0.02	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9170	0.76	20240103	11360	-18.66	20230609	8060	14.64	20231020	1.39	N	318410	500	27 억	54945	N	N	N	N
102	20240103	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	0	3	0.00	161592330	17539	10.37	9240	9360	9170	12010	6470	9240	9213.31	1.02	-1794	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	513	33.00	0.70	12	0.32	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9170	0.76	20240103	11360	-18.66	20230609	8060	14.64	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
103	20240103	151051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	0	3	0.00	157929950	17142	10.14	9240	9360	9170	12010	6470	9240	9213.04	1.02	-1947	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	513	33.00	0.70	12	0.31	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9170	0.76	20240103	11360	-18.66	20230609	8060	14.64	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
104	20240103	141050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9210	-30	5	-0.32	146932630	15947	9.43	9240	9360	9170	12010	6470	9240	9213.81	1.02	-2213	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	512	32.89	0.70	12	0.29	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	10150	-9.26	20240102	9170	0.44	20240103	11360	-18.93	20230609	8060	14.27	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
105	20240103	131052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	-60	5	-0.65	123730860	13419	7.94	9240	9360	9170	12010	6470	9240	9220.57	1.02	-2234	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	510	32.79	0.70	12	0.24	280.00	13154.00	11360	20230609	-19.19	8060	20231020	13.90	10150	-9.56	20240102	9170	0.11	20240103	11360	-19.19	20230609	8060	13.90	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
106	20240103	121056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9200	-40	5	-0.43	113151070	12266	7.25	9240	9360	9170	12010	6470	9240	9224.77	1.02	-2234	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	511	32.86	0.70	12	0.22	280.00	13154.00	11360	20230609	-19.01	8060	20231020	14.14	10150	-9.36	20240102	9170	0.33	20240103	11360	-19.01	20230609	8060	14.14	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
107	20240103	111051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9210	-30	5	-0.32	109153670	11832	7.00	9240	9360	9170	12010	6470	9240	9225.29	1.02	-2230	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	512	32.89	0.70	12	0.21	280.00	13154.00	11360	20230609	-18.93	8060	20231020	14.27	10150	-9.26	20240102	9170	0.44	20240103	11360	-18.93	20230609	8060	14.27	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
108	20240103	101052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	-70	5	-0.76	101718040	11023	6.52	9240	9360	9170	12010	6470	9240	9227.80	1.02	-2386	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	509	32.75	0.70	12	0.20	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	10150	-9.66	20240102	9170	0.00	20240103	11360	-19.28	20230609	8060	13.77	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
109	20240103	091051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	0	3	0.00	30705680	3304	1.95	9240	9360	9220	12010	6470	9240	9293.49	1.02	-690	10473	9856	9533	8916	8593	9695	8755	28	2770	500	6460	10	1	5555243	513	33.00	0.70	12	0.06	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9210	0.33	20240102	11360	-18.66	20230609	8060	14.64	20231020	1.40	N	318410	500	27 억	56719	N	N	N	N
110	20240102	161048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9240	70	2	0.76	1610249610	168881	248.82	9250	10150	9210	11920	6420	9170	9534.84	0.99	6512	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	513	33.00	0.70	12	3.04	280.00	13154.00	11360	20230609	-18.66	8060	20231020	14.64	10150	-8.97	20240102	9210	0.33	20240102	11360	-18.66	20230609	8060	14.64	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
111	20240102	151048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9260	90	2	0.98	1544128960	161726	238.28	9250	10150	9240	11920	6420	9170	9547.81	0.99	5649	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	514	33.07	0.70	12	2.91	280.00	13154.00	11360	20230609	-18.49	8060	20231020	14.89	10150	-8.77	20240102	9240	0.22	20240102	11360	-18.49	20230609	8060	14.89	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
112	20240102	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9370	200	2	2.18	1466678380	153418	226.04	9250	10150	9240	11920	6420	9170	9560.01	0.99	3387	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	521	33.46	0.71	12	2.76	280.00	13154.00	11360	20230609	-17.52	8060	20231020	16.25	10150	-7.68	20240102	9240	1.41	20240102	11360	-17.52	20230609	8060	16.25	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
113	20240102	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9280	110	2	1.20	1414540650	147840	217.82	9250	10150	9240	11920	6420	9170	9568.05	0.99	752	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	516	33.14	0.71	12	2.66	280.00	13154.00	11360	20230609	-18.31	8060	20231020	15.14	10150	-8.57	20240102	9240	0.43	20240102	11360	-18.31	20230609	8060	15.14	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
114	20240102	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9420	250	2	2.73	1352283510	141165	207.98	9250	10150	9240	11920	6420	9170	9579.45	0.99	-1431	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	523	33.64	0.72	12	2.54	280.00	13154.00	11360	20230609	-17.08	8060	20231020	16.87	10150	-7.19	20240102	9240	1.95	20240102	11360	-17.08	20230609	8060	16.87	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
115	20240102	111042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9300	130	2	1.42	1312799460	136951	201.78	9250	10150	9240	11920	6420	9170	9585.91	0.99	-2465	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	517	33.21	0.71	12	2.47	280.00	13154.00	11360	20230609	-18.13	8060	20231020	15.38	10150	-8.37	20240102	9240	0.65	20240102	11360	-18.13	20230609	8060	15.38	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
116	20240102	101033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9470	300	2	3.27	917513840	94624	139.41	9250	10150	9250	11920	6420	9170	9696.42	0.99	-792	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	526	33.82	0.72	12	1.70	280.00	13154.00	11360	20230609	-16.64	8060	20231020	17.49	10150	-6.70	20240102	9250	2.38	20240102	11360	-16.64	20230609	8060	17.49	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N
117	20240102	091019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	0	3	0.00	0	0	0.00	0	0	0	11920	6420	9170	0.00	0.99	0	9496	9332	9176	9012	8856	9415	9095	28	2750	500	6410	10	1	5555243	509	32.75	0.70	12	0.00	280.00	13154.00	11360	20230609	-19.28	8060	20231020	13.77	0	0.00	0	0	0.00	0	11360	-19.28	20230609	8060	13.77	20231020	1.37	N	318410	500	27 억	54795	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History