KissMeData/327260/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	-20	5	-0.19	148649790	13865	22.09	10720	10800	10680	13930	7510	10720	10721.23	1.79	0	6662	11013	10866	10703	10556	10393	10940	10630	42	3210	500	7710	10	1	8433231	902	26.23	2.04	12	0.16	408.00	5233.00	17450	20230209	-38.68	9790	20231101	9.30	11290	-5.23	20240104	10150	5.42	20240117	17450	-38.68	20230209	9790	9.30	20231101	4.68	N	327260	500	42 억		151228	N	N	0	N	00	N
3	20240123	111146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	30	2	0.28	137133890	12792	20.38	10720	10800	10680	13930	7510	10720	10720.29	1.79	0	6692	11013	10866	10703	10556	10393	10940	10630	42	3210	500	7710	10	1	8433231	907	26.35	2.05	12	0.15	408.00	5233.00	17450	20230209	-38.40	9790	20231101	9.81	11290	-4.78	20240104	10150	5.91	20240117	17450	-38.40	20230209	9790	9.81	20231101	4.68	N	327260	500	42 억		151228	N	N	0	N	00	N
4	20240123	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	10	2	0.09	96389520	8995	14.33	10720	10800	10680	13930	7510	10720	10715.90	1.79	0	5122	11013	10866	10703	10556	10393	10940	10630	42	3210	500	7710	10	1	8433231	905	26.30	2.05	12	0.11	408.00	5233.00	17450	20230209	-38.51	9790	20231101	9.60	11290	-4.96	20240104	10150	5.71	20240117	17450	-38.51	20230209	9790	9.60	20231101	4.68	N	327260	500	42 억		151228	N	N	0	N	00	N
5	20240123	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10790	70	2	0.65	8441020	788	1.26	10720	10800	10680	13930	7510	10720	10711.95	1.79	0	-589	11013	10866	10703	10556	10393	10940	10630	42	3210	500	7710	10	1	8433231	910	26.45	2.06	12	0.01	408.00	5233.00	17450	20230209	-38.17	9790	20231101	10.21	11290	-4.43	20240104	10150	6.31	20240117	17450	-38.17	20230209	9790	10.21	20231101	4.68	N	327260	500	42 억		151228	N	N	0	N	00	N
6	20240119	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	130	2	1.23	305641990	28624	142.22	10410	10770	10410	13780	7420	10600	10677.82	1.22	0	13780	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	905	26.30	2.05	12	0.34	408.00	5233.00	17450	20230209	-38.51	9790	20231101	9.60	11290	-4.96	20240104	10150	5.71	20240117	17450	-38.51	20230209	9790	9.60	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
7	20240119	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	100	2	0.94	281434310	26366	131.00	10410	10770	10410	13780	7420	10600	10674.14	1.22	0	12519	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	902	26.23	2.04	12	0.31	408.00	5233.00	17450	20230209	-38.68	9790	20231101	9.30	11290	-5.23	20240104	10150	5.42	20240117	17450	-38.68	20230209	9790	9.30	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
8	20240119	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10650	50	2	0.47	174542840	16375	81.36	10410	10770	10410	13780	7420	10600	10659.10	1.22	0	5343	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	898	26.10	2.04	12	0.19	408.00	5233.00	17450	20230209	-38.97	9790	20231101	8.78	11290	-5.67	20240104	10150	4.93	20240117	17450	-38.97	20230209	9790	8.78	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
9	20240119	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	60	2	0.57	156366020	14669	72.89	10410	10770	10410	13780	7420	10600	10659.62	1.22	0	6113	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	899	26.13	2.04	12	0.17	408.00	5233.00	17450	20230209	-38.91	9790	20231101	8.89	11290	-5.58	20240104	10150	5.02	20240117	17450	-38.91	20230209	9790	8.89	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
10	20240119	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	100	2	0.94	146636070	13757	68.35	10410	10770	10410	13780	7420	10600	10659.02	1.22	0	5784	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	902	26.23	2.04	12	0.16	408.00	5233.00	17450	20230209	-38.68	9790	20231101	9.30	11290	-5.23	20240104	10150	5.42	20240117	17450	-38.68	20230209	9790	9.30	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
11	20240119	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10660	60	2	0.57	115833370	10865	53.98	10410	10770	10410	13780	7420	10600	10661.15	1.22	0	6732	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	899	26.13	2.04	12	0.13	408.00	5233.00	17450	20230209	-38.91	9790	20231101	8.89	11290	-5.58	20240104	10150	5.02	20240117	17450	-38.91	20230209	9790	8.89	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
12	20240119	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10710	110	2	1.04	100276280	9405	46.73	10410	10770	10410	13780	7420	10600	10662.02	1.22	0	6802	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	903	26.25	2.05	12	0.11	408.00	5233.00	17450	20230209	-38.62	9790	20231101	9.40	11290	-5.14	20240104	10150	5.52	20240117	17450	-38.62	20230209	9790	9.40	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
13	20240119	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	100	2	0.94	7878690	747	3.71	10410	10700	10410	13780	7420	10600	10547.11	1.22	0	-182	10973	10786	10473	10286	9973	10880	10380	42	3180	500	7630	10	1	8433231	902	26.23	2.04	12	0.01	408.00	5233.00	17450	20230209	-38.68	9790	20231101	9.30	11290	-5.23	20240104	10150	5.42	20240117	17450	-38.68	20230209	9790	9.30	20231101	4.68	N	327260	500	42 억		102794	N	N	0	N	00	N
14	20240118	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	350	2	3.41	210486110	20107	37.74	10250	10660	10160	13320	7180	10250	10470.49	1.17	0	4533	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	894	25.98	2.03	12	0.24	408.00	5233.00	17450	20230209	-39.26	9790	20231101	8.27	11290	-6.11	20240104	10150	4.43	20240117	17450	-39.26	20230209	9790	8.27	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
15	20240118	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	310	2	3.02	202505090	19354	36.33	10250	10660	10160	13320	7180	10250	10465.44	1.17	0	4653	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	891	25.88	2.02	12	0.23	408.00	5233.00	17450	20230209	-39.48	9790	20231101	7.87	11290	-6.47	20240104	10150	4.04	20240117	17450	-39.48	20230209	9790	7.87	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
16	20240118	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10450	200	2	1.95	196977430	18826	35.33	10250	10660	10160	13320	7180	10250	10465.34	1.17	0	4737	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	881	25.61	2.00	12	0.22	408.00	5233.00	17450	20230209	-40.11	9790	20231101	6.74	11290	-7.44	20240104	10150	2.96	20240117	17450	-40.11	20230209	9790	6.74	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
17	20240118	131137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10520	270	2	2.63	160940000	15375	28.86	10250	10660	10160	13320	7180	10250	10470.51	1.17	0	3994	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	887	25.78	2.01	12	0.18	408.00	5233.00	17450	20230209	-39.71	9790	20231101	7.46	11290	-6.82	20240104	10150	3.65	20240117	17450	-39.71	20230209	9790	7.46	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
18	20240118	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10530	280	2	2.73	150319310	14366	26.96	10250	10660	10160	13320	7180	10250	10466.56	1.17	0	3515	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	888	25.81	2.01	12	0.17	408.00	5233.00	17450	20230209	-39.66	9790	20231101	7.56	11290	-6.73	20240104	10150	3.74	20240117	17450	-39.66	20230209	9790	7.56	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
19	20240118	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10600	350	2	3.41	145002200	13864	26.02	10250	10660	10160	13320	7180	10250	10461.96	1.17	0	3636	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	894	25.98	2.03	12	0.16	408.00	5233.00	17450	20230209	-39.26	9790	20231101	8.27	11290	-6.11	20240104	10150	4.43	20240117	17450	-39.26	20230209	9790	8.27	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
20	20240118	101136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	240	2	2.34	66333180	6425	12.06	10250	10490	10160	13320	7180	10250	10326.62	1.17	0	204	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	885	25.71	2.00	12	0.08	408.00	5233.00	17450	20230209	-39.89	9790	20231101	7.15	11290	-7.09	20240104	10150	3.35	20240117	17450	-39.89	20230209	9790	7.15	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
21	20240118	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	10	2	0.10	24555570	2408	4.52	10250	10260	10160	13320	7180	10250	10192.74	1.17	0	-189	11316	10782	10466	9932	9616	10625	9775	42	3070	500	7380	10	1	8433231	865	25.15	1.96	12	0.03	408.00	5233.00	17450	20230209	-41.20	9790	20231101	4.80	11290	-9.12	20240104	10150	1.08	20240117	17450	-41.20	20230209	9790	4.80	20231101	4.68	N	327260	500	42 억		98261	N	N	0	N	00	N
22	20240117	161134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10250	-590	5	-5.44	549088810	52658	145.33	10840	11000	10150	14090	7590	10840	10427.48	1.26	0	-7684	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	864	25.12	1.96	12	0.62	408.00	5233.00	17450	20230209	-41.26	9790	20231101	4.70	11290	-9.21	20240104	10150	0.99	20240117	17450	-41.26	20230209	9790	4.70	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
23	20240117	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10270	-570	5	-5.26	534245630	51210	141.33	10840	11000	10150	14090	7590	10840	10432.45	1.26	0	-7205	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	866	25.17	1.96	12	0.61	408.00	5233.00	17450	20230209	-41.15	9790	20231101	4.90	11290	-9.03	20240104	10150	1.18	20240117	17450	-41.15	20230209	9790	4.90	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
24	20240117	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-580	5	-5.35	480010470	45929	126.76	10840	11000	10150	14090	7590	10840	10451.14	1.26	0	-5821	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	865	25.15	1.96	12	0.54	408.00	5233.00	17450	20230209	-41.20	9790	20231101	4.80	11290	-9.12	20240104	10150	1.08	20240117	17450	-41.20	20230209	9790	4.80	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
25	20240117	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10260	-580	5	-5.35	372872560	35464	97.87	10840	11000	10250	14090	7590	10840	10514.11	1.26	0	-6176	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	865	25.15	1.96	12	0.42	408.00	5233.00	17450	20230209	-41.20	9790	20231101	4.80	11290	-9.12	20240104	10250	0.10	20240117	17450	-41.20	20230209	9790	4.80	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
26	20240117	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10380	-460	5	-4.24	273242360	25803	71.21	10840	11000	10350	14090	7590	10840	10589.56	1.26	0	-6637	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	875	25.44	1.98	12	0.31	408.00	5233.00	17450	20230209	-40.52	9790	20231101	6.03	11290	-8.06	20240104	10350	0.29	20240117	17450	-40.52	20230209	9790	6.03	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
27	20240117	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10480	-360	5	-3.32	209809620	19721	54.43	10840	11000	10470	14090	7590	10840	10638.89	1.26	0	-4785	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	884	25.69	2.00	12	0.23	408.00	5233.00	17450	20230209	-39.94	9790	20231101	7.05	11290	-7.17	20240104	10460	0.19	20240112	17450	-39.94	20230209	9790	7.05	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
28	20240117	101135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-350	5	-3.23	138240490	12913	35.64	10840	11000	10480	14090	7590	10840	10705.53	1.26	0	-5630	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	885	25.71	2.00	12	0.15	408.00	5233.00	17450	20230209	-39.89	9790	20231101	7.15	11290	-7.09	20240104	10460	0.29	20240112	17450	-39.89	20230209	9790	7.15	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
29	20240117	091137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-40	5	-0.37	30884340	2851	7.87	10840	11000	10730	14090	7590	10840	10832.81	1.26	0	-610	11093	10966	10823	10696	10553	11030	10760	42	3250	500	7800	10	1	8433231	911	26.47	2.06	12	0.03	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10460	3.25	20240112	17450	-38.11	20230209	9790	10.32	20231101	4.74	N	327260	500	42 억		105945	N	N	0	N	00	N
30	20240116	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	60	2	0.56	392356630	36234	121.04	10680	10950	10680	14010	7550	10780	10828.47	1.25	0	615	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	914	26.57	2.07	12	0.43	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	11290	-3.99	20240104	10460	3.63	20240112	17450	-37.88	20230209	9790	10.73	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
31	20240116	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	-30	5	-0.28	384891570	35545	118.74	10680	10950	10680	14010	7550	10780	10828.36	1.25	0	1106	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	907	26.35	2.05	12	0.42	408.00	5233.00	17450	20230209	-38.40	9790	20231101	9.81	11290	-4.78	20240104	10460	2.77	20240112	17450	-38.40	20230209	9790	9.81	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
32	20240116	141133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10850	70	2	0.65	324112410	29920	99.95	10680	10950	10680	14010	7550	10780	10832.72	1.25	0	789	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	915	26.59	2.07	12	0.35	408.00	5233.00	17450	20230209	-37.82	9790	20231101	10.83	11290	-3.90	20240104	10460	3.73	20240112	17450	-37.82	20230209	9790	10.83	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
33	20240116	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	120	2	1.11	273932200	25304	84.53	10680	10950	10680	14010	7550	10780	10825.74	1.25	0	6	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	919	26.72	2.08	12	0.30	408.00	5233.00	17450	20230209	-37.54	9790	20231101	11.34	11290	-3.45	20240104	10460	4.21	20240112	17450	-37.54	20230209	9790	11.34	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
34	20240116	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	80	2	0.74	218712210	20212	67.52	10680	10950	10680	14010	7550	10780	10821.01	1.25	0	-1177	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	916	26.62	2.08	12	0.24	408.00	5233.00	17450	20230209	-37.77	9790	20231101	10.93	11290	-3.81	20240104	10460	3.82	20240112	17450	-37.77	20230209	9790	10.93	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
35	20240116	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	20	2	0.19	151347900	14010	46.80	10680	10900	10680	14010	7550	10780	10802.93	1.25	0	-1473	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	911	26.47	2.06	12	0.17	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10460	3.25	20240112	17450	-38.11	20230209	9790	10.32	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
36	20240116	101131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10780	0	3	0.00	117083230	10828	36.17	10680	10900	10680	14010	7550	10780	10813.16	1.25	0	-2341	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	909	26.42	2.06	12	0.13	408.00	5233.00	17450	20230209	-38.22	9790	20231101	10.11	11290	-4.52	20240104	10460	3.06	20240112	17450	-38.22	20230209	9790	10.11	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
37	20240116	091129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	120	2	1.11	11104250	1030	3.44	10680	10900	10680	14010	7550	10780	10780.87	1.25	0	161	11240	11010	10740	10510	10240	11125	10625	42	3230	500	7760	10	1	8433231	919	26.72	2.08	12	0.01	408.00	5233.00	17450	20230209	-37.54	9790	20231101	11.34	11290	-3.45	20240104	10460	4.21	20240112	17450	-37.54	20230209	9790	11.34	20231101	4.72	N	327260	500	42 억		105204	N	N	0	N	00	N
38	20240115	161128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10780	220	2	2.08	319289680	29711	72.47	10560	10970	10470	13720	7400	10560	10746.46	1.17	0	6338	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	909	26.42	2.06	12	0.35	408.00	5233.00	17450	20230209	-38.22	9790	20231101	10.11	11290	-4.52	20240104	10460	3.06	20240112	17450	-38.22	20230209	9790	10.11	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
39	20240115	151128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10740	180	2	1.70	309950450	28844	70.36	10560	10970	10470	13720	7400	10560	10745.75	1.17	0	6196	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	906	26.32	2.05	12	0.34	408.00	5233.00	17450	20230209	-38.45	9790	20231101	9.70	11290	-4.87	20240104	10460	2.68	20240112	17450	-38.45	20230209	9790	9.70	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
40	20240115	141128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	300	2	2.84	287004390	26719	65.17	10560	10970	10470	13720	7400	10560	10741.58	1.17	0	6321	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	916	26.62	2.08	12	0.32	408.00	5233.00	17450	20230209	-37.77	9790	20231101	10.93	11290	-3.81	20240104	10460	3.82	20240112	17450	-37.77	20230209	9790	10.93	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
41	20240115	131128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10690	130	2	1.23	113049380	10627	25.92	10560	10760	10470	13720	7400	10560	10637.94	1.17	0	-742	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	902	26.20	2.04	12	0.13	408.00	5233.00	17450	20230209	-38.74	9790	20231101	9.19	11290	-5.31	20240104	10460	2.20	20240112	17450	-38.74	20230209	9790	9.19	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
42	20240115	121128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10680	120	2	1.14	93332620	8776	21.41	10560	10760	10470	13720	7400	10560	10634.98	1.17	0	-762	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	901	26.18	2.04	12	0.10	408.00	5233.00	17450	20230209	-38.80	9790	20231101	9.09	11290	-5.40	20240104	10460	2.10	20240112	17450	-38.80	20230209	9790	9.09	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
43	20240115	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	0	3	0.00	89173090	8384	20.45	10560	10760	10470	13720	7400	10560	10636.10	1.17	0	-727	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	891	25.88	2.02	12	0.10	408.00	5233.00	17450	20230209	-39.48	9790	20231101	7.87	11290	-6.47	20240104	10460	0.96	20240112	17450	-39.48	20230209	9790	7.87	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
44	20240115	101123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	200	2	1.89	68156710	6409	15.63	10560	10760	10470	13720	7400	10560	10634.53	1.17	0	-356	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	907	26.37	2.06	12	0.08	408.00	5233.00	17450	20230209	-38.34	9790	20231101	9.91	11290	-4.69	20240104	10460	2.87	20240112	17450	-38.34	20230209	9790	9.91	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
45	20240115	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10490	-70	5	-0.66	14420230	1374	3.35	10560	10560	10470	13720	7400	10560	10495.07	1.17	0	-267	11440	11000	10730	10290	10020	10865	10155	42	3160	500	7600	10	1	8433231	885	25.71	2.00	12	0.02	408.00	5233.00	17450	20230209	-39.89	9790	20231101	7.15	11290	-7.09	20240104	10460	0.29	20240112	17450	-39.89	20230209	9790	7.15	20231101	4.71	N	327260	500	42 억		98853	N	N	0	N	00	N
46	20240112	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	-430	5	-3.91	429911120	40652	81.30	10980	11170	10460	14280	7700	10990	10575.40	1.31	0	-11863	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	891	25.88	2.02	12	0.48	408.00	5233.00	17450	20230209	-39.48	9790	20231101	7.87	11290	-6.47	20240104	10460	0.96	20240112	17450	-39.48	20230209	9790	7.87	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
47	20240112	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10550	-440	5	-4.00	419341280	39650	79.30	10980	11170	10460	14280	7700	10990	10576.07	1.31	0	-11125	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	890	25.86	2.02	12	0.47	408.00	5233.00	17450	20230209	-39.54	9790	20231101	7.76	11290	-6.55	20240104	10460	0.86	20240112	17450	-39.54	20230209	9790	7.76	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
48	20240112	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	-490	5	-4.46	390156360	36872	73.74	10980	11170	10460	14280	7700	10990	10581.37	1.31	0	-10030	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	885	25.74	2.01	12	0.44	408.00	5233.00	17450	20230209	-39.83	9790	20231101	7.25	11290	-7.00	20240104	10460	0.38	20240112	17450	-39.83	20230209	9790	7.25	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
49	20240112	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10500	-490	5	-4.46	305716330	28821	57.64	10980	11170	10460	14280	7700	10990	10607.42	1.31	0	-8498	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	885	25.74	2.01	12	0.34	408.00	5233.00	17450	20230209	-39.83	9790	20231101	7.25	11290	-7.00	20240104	10460	0.38	20240112	17450	-39.83	20230209	9790	7.25	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
50	20240112	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10620	-370	5	-3.37	189368890	17759	35.52	10980	11170	10520	14280	7700	10990	10663.26	1.31	0	-6431	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	896	26.03	2.03	12	0.21	408.00	5233.00	17450	20230209	-39.14	9790	20231101	8.48	11290	-5.93	20240104	10520	0.95	20240112	17450	-39.14	20230209	9790	8.48	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
51	20240112	111119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10560	-430	5	-3.91	158082870	14799	29.60	10980	11170	10520	14280	7700	10990	10682.00	1.31	0	-5477	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	891	25.88	2.02	12	0.18	408.00	5233.00	17450	20230209	-39.48	9790	20231101	7.87	11290	-6.47	20240104	10520	0.38	20240112	17450	-39.48	20230209	9790	7.87	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
52	20240112	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10700	-290	5	-2.64	87584060	8149	16.30	10980	11170	10520	14280	7700	10990	10747.83	1.31	0	-3998	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	902	26.23	2.04	12	0.10	408.00	5233.00	17450	20230209	-38.68	9790	20231101	9.30	11290	-5.23	20240104	10520	1.71	20240112	17450	-38.68	20230209	9790	9.30	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
53	20240112	091122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	-40	5	-0.36	18205160	1676	3.35	10980	11170	10520	14280	7700	10990	10862.27	1.31	0	-308	11450	11220	10970	10740	10490	11335	10855	42	3290	500	7910	10	1	8433231	923	26.84	2.09	12	0.02	408.00	5233.00	17450	20230209	-37.25	9790	20231101	11.85	11290	-3.01	20240104	10520	4.09	20240112	17450	-37.25	20230209	9790	11.85	20231101	4.66	N	327260	500	42 억		110613	N	N	0	N	00	N
54	20240111	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10990	170	2	1.57	544436140	49455	344.03	10790	11200	10720	14060	7580	10820	11008.73	1.27	0	3296	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	927	26.94	2.10	12	0.59	408.00	5233.00	17450	20230209	-37.02	9790	20231101	12.26	11290	-2.66	20240104	10660	3.10	20240108	17450	-37.02	20230209	9790	12.26	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
55	20240111	151121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10980	160	2	1.48	528081560	47966	333.68	10790	11200	10720	14060	7580	10820	11009.50	1.27	0	3032	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	926	26.91	2.10	12	0.57	408.00	5233.00	17450	20230209	-37.08	9790	20231101	12.16	11290	-2.75	20240104	10660	3.00	20240108	17450	-37.08	20230209	9790	12.16	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
56	20240111	141117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	130	2	1.20	482036650	43767	304.47	10790	11200	10720	14060	7580	10820	11013.70	1.27	0	2348	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	923	26.84	2.09	12	0.52	408.00	5233.00	17450	20230209	-37.25	9790	20231101	11.85	11290	-3.01	20240104	10660	2.72	20240108	17450	-37.25	20230209	9790	11.85	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
57	20240111	131115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	110	2	1.02	423016870	38365	266.89	10790	11200	10720	14060	7580	10820	11026.11	1.27	0	3177	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	922	26.79	2.09	12	0.45	408.00	5233.00	17450	20230209	-37.36	9790	20231101	11.64	11290	-3.19	20240104	10660	2.53	20240108	17450	-37.36	20230209	9790	11.64	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
58	20240111	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10920	100	2	0.92	399002260	36164	251.58	10790	11200	10720	14060	7580	10820	11033.13	1.27	0	4225	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	921	26.76	2.09	12	0.43	408.00	5233.00	17450	20230209	-37.42	9790	20231101	11.54	11290	-3.28	20240104	10660	2.44	20240108	17450	-37.42	20230209	9790	11.54	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
59	20240111	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	80	2	0.74	393440490	35654	248.03	10790	11200	10720	14060	7580	10820	11034.96	1.27	0	4358	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	919	26.72	2.08	12	0.42	408.00	5233.00	17450	20230209	-37.54	9790	20231101	11.34	11290	-3.45	20240104	10660	2.25	20240108	17450	-37.54	20230209	9790	11.34	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
60	20240111	101115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	110	2	1.02	333574580	30164	209.84	10790	11200	10720	14060	7580	10820	11058.70	1.27	0	3456	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	922	26.79	2.09	12	0.36	408.00	5233.00	17450	20230209	-37.36	9790	20231101	11.64	11290	-3.19	20240104	10660	2.53	20240108	17450	-37.36	20230209	9790	11.64	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
61	20240111	091116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	10	2	0.09	17323770	1600	11.13	10790	10900	10720	14060	7580	10820	10827.36	1.27	0	-1189	11026	10922	10806	10702	10586	10865	10645	42	3240	500	7790	10	1	8433231	913	26.54	2.07	12	0.02	408.00	5233.00	17450	20230209	-37.94	9790	20231101	10.62	11290	-4.07	20240104	10660	1.59	20240108	17450	-37.94	20230209	9790	10.62	20231101	4.68	N	327260	500	42 억		107317	N	N	0	N	00	N
62	20240110	161112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10820	-90	5	-0.82	152802540	14185	83.67	10900	10910	10690	14180	7640	10910	10772.12	1.35	0	-6433	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	912	26.52	2.07	12	0.17	408.00	5233.00	17450	20230209	-37.99	9790	20231101	10.52	11290	-4.16	20240104	10660	1.50	20240108	17450	-37.99	20230209	9790	10.52	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
63	20240110	151115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10750	-160	5	-1.47	143237670	13301	78.45	10900	10910	10690	14180	7640	10910	10768.94	1.35	0	-5855	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	907	26.35	2.05	12	0.16	408.00	5233.00	17450	20230209	-38.40	9790	20231101	9.81	11290	-4.78	20240104	10660	0.84	20240108	17450	-38.40	20230209	9790	9.81	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
64	20240110	141116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	-80	5	-0.73	118292360	10982	64.78	10900	10910	10690	14180	7640	10910	10771.48	1.35	0	-5450	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	913	26.54	2.07	12	0.13	408.00	5233.00	17450	20230209	-37.94	9790	20231101	10.62	11290	-4.07	20240104	10660	1.59	20240108	17450	-37.94	20230209	9790	10.62	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
65	20240110	131112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	-80	5	-0.73	113139830	10505	61.96	10900	10910	10690	14180	7640	10910	10770.09	1.35	0	-5447	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	913	26.54	2.07	12	0.12	408.00	5233.00	17450	20230209	-37.94	9790	20231101	10.62	11290	-4.07	20240104	10660	1.59	20240108	17450	-37.94	20230209	9790	10.62	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
66	20240110	121115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-150	5	-1.37	100079380	9294	54.82	10900	10910	10690	14180	7640	10910	10768.17	1.35	0	-5071	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	907	26.37	2.06	12	0.11	408.00	5233.00	17450	20230209	-38.34	9790	20231101	9.91	11290	-4.69	20240104	10660	0.94	20240108	17450	-38.34	20230209	9790	9.91	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
67	20240110	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10760	-150	5	-1.37	90975620	8449	49.83	10900	10910	10690	14180	7640	10910	10767.62	1.35	0	-4495	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	907	26.37	2.06	12	0.10	408.00	5233.00	17450	20230209	-38.34	9790	20231101	9.91	11290	-4.69	20240104	10660	0.94	20240108	17450	-38.34	20230209	9790	9.91	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
68	20240110	101112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	-180	5	-1.65	58979930	5464	32.23	10900	10910	10720	14180	7640	10910	10794.28	1.35	0	-2408	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	905	26.30	2.05	12	0.06	408.00	5233.00	17450	20230209	-38.51	9790	20231101	9.60	11290	-4.96	20240104	10660	0.66	20240108	17450	-38.51	20230209	9790	9.60	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
69	20240110	091112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10850	-60	5	-0.55	7037410	647	3.82	10900	10910	10850	14180	7640	10910	10876.99	1.35	0	-420	11130	11020	10890	10780	10650	10955	10715	42	3270	500	7850	10	1	8433231	915	26.59	2.07	12	0.01	408.00	5233.00	17450	20230209	-37.82	9790	20231101	10.83	11290	-3.90	20240104	10660	1.78	20240108	17450	-37.82	20230209	9790	10.83	20231101	4.69	N	327260	500	42 억		113750	N	N	0	N	00	N
70	20240109	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10910	110	2	1.02	183392900	16807	109.41	11000	11000	10760	14040	7560	10800	10911.70	1.30	0	4570	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	920	26.74	2.08	12	0.20	408.00	5233.00	17450	20230209	-37.48	9790	20231101	11.44	11290	-3.37	20240104	10660	2.35	20240108	17450	-37.48	20230209	9790	11.44	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
71	20240109	151112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	100	2	0.93	180535460	16545	107.71	11000	11000	10760	14040	7560	10800	10911.78	1.30	0	4570	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	919	26.72	2.08	12	0.20	408.00	5233.00	17450	20230209	-37.54	9790	20231101	11.34	11290	-3.45	20240104	10660	2.25	20240108	17450	-37.54	20230209	9790	11.34	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
72	20240109	141110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	40	2	0.37	166114950	15216	99.06	11000	11000	10760	14040	7560	10800	10917.12	1.30	0	4437	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	914	26.57	2.07	12	0.18	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	11290	-3.99	20240104	10660	1.69	20240108	17450	-37.88	20230209	9790	10.73	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
73	20240109	131110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	150	2	1.39	158585890	14522	94.54	11000	11000	10760	14040	7560	10800	10920.39	1.30	0	4458	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	923	26.84	2.09	12	0.17	408.00	5233.00	17450	20230209	-37.25	9790	20231101	11.85	11290	-3.01	20240104	10660	2.72	20240108	17450	-37.25	20230209	9790	11.85	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
74	20240109	121119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	60	2	0.56	152168880	13934	90.71	11000	11000	10760	14040	7560	10800	10920.69	1.30	0	4865	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	916	26.62	2.08	12	0.17	408.00	5233.00	17450	20230209	-37.77	9790	20231101	10.93	11290	-3.81	20240104	10660	1.88	20240108	17450	-37.77	20230209	9790	10.93	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
75	20240109	111114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10960	160	2	1.48	112212710	10278	66.91	11000	11000	10760	14040	7560	10800	10917.76	1.30	0	3557	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	924	26.86	2.09	12	0.12	408.00	5233.00	17450	20230209	-37.19	9790	20231101	11.95	11290	-2.92	20240104	10660	2.81	20240108	17450	-37.19	20230209	9790	11.95	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
76	20240109	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10920	120	2	1.11	59386510	5445	35.45	11000	11000	10760	14040	7560	10800	10906.61	1.30	0	1442	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	921	26.76	2.09	12	0.06	408.00	5233.00	17450	20230209	-37.42	9790	20231101	11.54	11290	-3.28	20240104	10660	2.44	20240108	17450	-37.42	20230209	9790	11.54	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
77	20240109	091111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10880	80	2	0.74	6581170	606	3.95	11000	11000	10760	14040	7560	10800	10860.02	1.30	0	-42	11026	10912	10786	10672	10546	10920	10680	42	3240	500	7770	10	1	8433231	918	26.67	2.08	12	0.01	408.00	5233.00	17450	20230209	-37.65	9790	20231101	11.13	11290	-3.63	20240104	10660	2.06	20240108	17450	-37.65	20230209	9790	11.13	20231101	4.61	N	327260	500	42 억		109285	N	N	0	N	00	N
78	20240108	161109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	0	3	0.00	165643890	15353	41.02	10800	10900	10660	14040	7560	10800	10789.02	1.27	0	2444	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	911	26.47	2.06	12	0.18	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10660	1.31	20240108	17450	-38.11	20230209	9790	10.32	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
79	20240108	151110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10790	-10	5	-0.09	155227670	14388	38.44	10800	10900	10660	14040	7560	10800	10788.69	1.27	0	2386	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	910	26.45	2.06	12	0.17	408.00	5233.00	17450	20230209	-38.17	9790	20231101	10.21	11290	-4.43	20240104	10660	1.22	20240108	17450	-38.17	20230209	9790	10.21	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
80	20240108	141109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10810	10	2	0.09	144597710	13403	35.81	10800	10900	10660	14040	7560	10800	10788.46	1.27	0	2441	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	912	26.50	2.07	12	0.16	408.00	5233.00	17450	20230209	-38.05	9790	20231101	10.42	11290	-4.25	20240104	10660	1.41	20240108	17450	-38.05	20230209	9790	10.42	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
81	20240108	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	0	3	0.00	133252520	12352	33.00	10800	10900	10660	14040	7560	10800	10787.93	1.27	0	2355	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	911	26.47	2.06	12	0.15	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10660	1.31	20240108	17450	-38.11	20230209	9790	10.32	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
82	20240108	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	40	2	0.37	107156650	9939	26.55	10800	10900	10660	14040	7560	10800	10781.43	1.27	0	2453	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	914	26.57	2.07	12	0.12	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	11290	-3.99	20240104	10660	1.69	20240108	17450	-37.88	20230209	9790	10.73	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
83	20240108	111111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10870	70	2	0.65	81724910	7592	20.28	10800	10900	10660	14040	7560	10800	10764.61	1.27	0	2392	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	917	26.64	2.08	12	0.09	408.00	5233.00	17450	20230209	-37.71	9790	20231101	11.03	11290	-3.72	20240104	10660	1.97	20240108	17450	-37.71	20230209	9790	11.03	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
84	20240108	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	40	2	0.37	57379950	5340	14.27	10800	10900	10660	14040	7560	10800	10745.31	1.27	0	1785	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	914	26.57	2.07	12	0.06	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	11290	-3.99	20240104	10660	1.69	20240108	17450	-37.88	20230209	9790	10.73	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
85	20240108	091107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10830	30	2	0.28	38278970	3571	9.54	10800	10900	10660	14040	7560	10800	10719.40	1.27	0	1481	11126	10962	10836	10672	10546	10900	10610	42	3240	500	7770	10	1	8433231	913	26.54	2.07	12	0.04	408.00	5233.00	17450	20230209	-37.94	9790	20231101	10.62	11290	-4.07	20240104	10660	1.59	20240108	17450	-37.94	20230209	9790	10.62	20231101	4.61	N	327260	500	42 억		106841	N	N	0	N	00	N
86	20240105	161108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-180	5	-1.64	401434590	37083	83.50	10920	11000	10710	14270	7690	10980	10825.39	1.27	0	449	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	911	26.47	2.06	12	0.44	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10710	0.84	20240105	17450	-38.11	20230209	9790	10.32	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
87	20240105	151108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10730	-250	5	-2.28	383813390	35443	79.80	10920	11000	10720	14270	7690	10980	10829.03	1.27	0	266	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	905	26.30	2.05	12	0.42	408.00	5233.00	17450	20230209	-38.51	9790	20231101	9.60	11290	-4.96	20240104	10720	0.09	20240105	17450	-38.51	20230209	9790	9.60	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
88	20240105	141106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10800	-180	5	-1.64	302768800	27909	62.84	10920	11000	10760	14270	7690	10980	10848.43	1.27	0	-151	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	911	26.47	2.06	12	0.33	408.00	5233.00	17450	20230209	-38.11	9790	20231101	10.32	11290	-4.34	20240104	10750	0.47	20240102	17450	-38.11	20230209	9790	10.32	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
89	20240105	131107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10860	-120	5	-1.09	254589850	23446	52.79	10920	11000	10790	14270	7690	10980	10858.56	1.27	0	673	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	916	26.62	2.08	12	0.28	408.00	5233.00	17450	20230209	-37.77	9790	20231101	10.93	11290	-3.81	20240104	10750	1.02	20240102	17450	-37.77	20230209	9790	10.93	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
90	20240105	121108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	-40	5	-0.36	186094580	17122	38.55	10920	11000	10790	14270	7690	10980	10868.74	1.27	0	2137	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	923	26.81	2.09	12	0.20	408.00	5233.00	17450	20230209	-37.31	9790	20231101	11.75	11290	-3.10	20240104	10750	1.77	20240102	17450	-37.31	20230209	9790	11.75	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
91	20240105	111105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10900	-80	5	-0.73	167758760	15440	34.76	10920	11000	10790	14270	7690	10980	10865.20	1.27	0	3420	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	919	26.72	2.08	12	0.18	408.00	5233.00	17450	20230209	-37.54	9790	20231101	11.34	11290	-3.45	20240104	10750	1.40	20240102	17450	-37.54	20230209	9790	11.34	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
92	20240105	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	-140	5	-1.28	150397970	13846	31.18	10920	11000	10790	14270	7690	10980	10862.20	1.27	0	4032	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	914	26.57	2.07	12	0.16	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	11290	-3.99	20240104	10750	0.84	20240102	17450	-37.88	20230209	9790	10.73	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
93	20240105	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10890	-90	5	-0.82	4537710	415	0.93	10920	10980	10890	14270	7690	10980	10934.24	1.27	0	-254	11473	11226	11043	10796	10613	11135	10705	42	3290	500	7900	10	1	8433231	918	26.69	2.08	12	0.00	408.00	5233.00	17450	20230209	-37.59	9790	20231101	11.24	11290	-3.54	20240104	10750	1.30	20240102	17450	-37.59	20230209	9790	11.24	20231101	4.54	N	327260	500	42 억		106681	N	N	0	N	00	N
94	20240104	161102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10980	-220	5	-1.96	487196320	44412	88.57	11200	11290	10860	14560	7840	11200	10969.92	1.31	0	-4070	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	926	26.91	2.10	12	0.53	408.00	5233.00	17450	20230209	-37.08	9790	20231101	12.16	11290	-2.75	20240104	10750	2.14	20240102	17450	-37.08	20230209	9790	12.16	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
95	20240104	151105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	-270	5	-2.41	476049930	43394	86.54	11200	11290	10860	14560	7840	11200	10970.40	1.31	0	-3888	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	922	26.79	2.09	12	0.51	408.00	5233.00	17450	20230209	-37.36	9790	20231101	11.64	11290	-3.19	20240104	10750	1.67	20240102	17450	-37.36	20230209	9790	11.64	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
96	20240104	141105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	-250	5	-2.23	396690700	36109	72.01	11200	11290	10880	14560	7840	11200	10985.92	1.31	0	-3640	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	923	26.84	2.09	12	0.43	408.00	5233.00	17450	20230209	-37.25	9790	20231101	11.85	11290	-3.01	20240104	10750	1.86	20240102	17450	-37.25	20230209	9790	11.85	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
97	20240104	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10930	-270	5	-2.41	347978640	31648	63.12	11200	11290	10890	14560	7840	11200	10995.27	1.31	0	-3376	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	922	26.79	2.09	12	0.38	408.00	5233.00	17450	20230209	-37.36	9790	20231101	11.64	11290	-3.19	20240104	10750	1.67	20240102	17450	-37.36	20230209	9790	11.64	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
98	20240104	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10950	-250	5	-2.23	297643420	27040	53.93	11200	11290	10900	14560	7840	11200	11007.52	1.31	0	-4576	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	923	26.84	2.09	12	0.32	408.00	5233.00	17450	20230209	-37.25	9790	20231101	11.85	11290	-3.01	20240104	10750	1.86	20240102	17450	-37.25	20230209	9790	11.85	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
99	20240104	111101	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10920	-280	5	-2.50	191729390	17342	34.59	11200	11290	10920	14560	7840	11200	11055.77	1.31	0	-5452	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	921	26.76	2.09	12	0.21	408.00	5233.00	17450	20230209	-37.42	9790	20231101	11.54	11290	-3.28	20240104	10750	1.58	20240102	17450	-37.42	20230209	9790	11.54	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
100	20240104	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11030	-170	5	-1.52	109359510	9828	19.60	11200	11290	11030	14560	7840	11200	11127.33	1.31	0	-2309	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	930	27.03	2.11	12	0.12	408.00	5233.00	17450	20230209	-36.79	9790	20231101	12.67	11290	-2.30	20240104	10750	2.60	20240102	17450	-36.79	20230209	9790	12.67	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
101	20240104	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11170	-30	5	-0.27	34794860	3099	6.18	11200	11290	11130	14560	7840	11200	11227.78	1.31	0	-1810	11526	11362	11096	10932	10666	11445	11015	42	3360	500	8060	10	1	8433231	942	27.38	2.13	12	0.04	408.00	5233.00	17450	20230209	-35.99	9790	20231101	14.10	11290	-1.06	20240104	10750	3.91	20240102	17450	-35.99	20230209	9790	14.10	20231101	4.72	N	327260	500	42 억		110642	N	N	0	N	00	N
102	20240103	161100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	90	2	0.81	553218060	50070	54.81	11090	11260	10830	14440	7780	11110	11048.32	1.41	0	-8783	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	945	27.45	2.14	12	0.59	408.00	5233.00	17450	20230209	-35.82	9790	20231101	14.40	11260	-0.53	20240103	10750	4.19	20240102	17450	-35.82	20230209	9790	14.40	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
103	20240103	151057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11200	90	2	0.81	532419290	48214	52.78	11090	11260	10830	14440	7780	11110	11042.84	1.41	0	-8881	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	945	27.45	2.14	12	0.57	408.00	5233.00	17450	20230209	-35.82	9790	20231101	14.40	11260	-0.53	20240103	10750	4.19	20240102	17450	-35.82	20230209	9790	14.40	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
104	20240103	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11070	-40	5	-0.36	386809710	35224	38.56	11090	11210	10830	14440	7780	11110	10981.42	1.41	0	-4679	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	934	27.13	2.12	12	0.42	408.00	5233.00	17450	20230209	-36.56	9790	20231101	13.07	11210	-1.25	20240103	10750	2.98	20240102	17450	-36.56	20230209	9790	13.07	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
105	20240103	131058	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	-170	5	-1.53	273084240	24994	27.36	11090	11090	10830	14440	7780	11110	10925.99	1.41	0	-1540	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	923	26.81	2.09	12	0.30	408.00	5233.00	17450	20230209	-37.31	9790	20231101	11.75	11180	-2.15	20240102	10750	1.77	20240102	17450	-37.31	20230209	9790	11.75	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
106	20240103	121102	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10970	-140	5	-1.26	226445960	20728	22.69	11090	11090	10830	14440	7780	11110	10924.64	1.41	0	-769	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	925	26.89	2.10	12	0.25	408.00	5233.00	17450	20230209	-37.13	9790	20231101	12.05	11180	-1.88	20240102	10750	2.05	20240102	17450	-37.13	20230209	9790	12.05	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
107	20240103	111057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10920	-190	5	-1.71	205805180	18846	20.63	11090	11090	10830	14440	7780	11110	10920.36	1.41	0	-535	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	921	26.76	2.09	12	0.22	408.00	5233.00	17450	20230209	-37.42	9790	20231101	11.54	11180	-2.33	20240102	10750	1.58	20240102	17450	-37.42	20230209	9790	11.54	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
108	20240103	101057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10940	-170	5	-1.53	103299250	9449	10.34	11090	11090	10830	14440	7780	11110	10932.29	1.41	0	224	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	923	26.81	2.09	12	0.11	408.00	5233.00	17450	20230209	-37.31	9790	20231101	11.75	11180	-2.15	20240102	10750	1.77	20240102	17450	-37.31	20230209	9790	11.75	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
109	20240103	091057	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10870	-240	5	-2.16	30759710	2811	3.08	11090	11090	10830	14440	7780	11110	10942.62	1.41	0	455	11443	11276	11013	10846	10583	11360	10930	42	3330	500	7990	10	1	8433231	917	26.64	2.08	12	0.03	408.00	5233.00	17450	20230209	-37.71	9790	20231101	11.03	11180	-2.77	20240102	10750	1.12	20240102	17450	-37.71	20230209	9790	11.03	20231101	4.73	N	327260	500	42 억		119058	N	N	0	N	00	N
110	20240102	161054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11110	470	2	4.42	1000775120	90802	352.70	10750	11180	10750	13830	7450	10640	11021.31	1.23	0	15582	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	937	27.23	2.12	12	1.08	408.00	5233.00	17450	20230209	-36.33	9790	20231101	13.48	11180	-0.63	20240102	10750	3.35	20240102	17450	-36.33	20230209	9790	13.48	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
111	20240102	151054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11100	460	2	4.32	968857040	87928	341.53	10750	11180	10750	13830	7450	10640	11018.75	1.23	0	15816	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	936	27.21	2.12	12	1.04	408.00	5233.00	17450	20230209	-36.39	9790	20231101	13.38	11180	-0.72	20240102	10750	3.26	20240102	17450	-36.39	20230209	9790	13.38	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
112	20240102	141054	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11100	460	2	4.32	890732250	80865	314.10	10750	11180	10750	13830	7450	10640	11015.05	1.23	0	17337	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	936	27.21	2.12	12	0.96	408.00	5233.00	17450	20230209	-36.39	9790	20231101	13.38	11180	-0.72	20240102	10750	3.26	20240102	17450	-36.39	20230209	9790	13.38	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
113	20240102	131048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11110	470	2	4.42	796800270	72394	281.20	10750	11180	10750	13830	7450	10640	11006.44	1.23	0	14438	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	937	27.23	2.12	12	0.86	408.00	5233.00	17450	20230209	-36.33	9790	20231101	13.48	11180	-0.63	20240102	10750	3.35	20240102	17450	-36.33	20230209	9790	13.48	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
114	20240102	121048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11110	470	2	4.42	611003990	55650	216.16	10750	11180	10750	13830	7450	10640	10979.41	1.23	0	14335	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	937	27.23	2.12	12	0.66	408.00	5233.00	17450	20230209	-36.33	9790	20231101	13.48	11180	-0.63	20240102	10750	3.35	20240102	17450	-36.33	20230209	9790	13.48	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
115	20240102	111048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	11050	410	2	3.85	470557910	42964	166.88	10750	11180	10750	13830	7450	10640	10952.38	1.23	0	12691	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	932	27.08	2.11	12	0.51	408.00	5233.00	17450	20230209	-36.68	9790	20231101	12.87	11180	-1.16	20240102	10750	2.79	20240102	17450	-36.68	20230209	9790	12.87	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
116	20240102	101038	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10840	200	2	1.88	64917930	6019	23.38	10750	10900	10750	13830	7450	10640	10785.50	1.23	0	330	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	914	26.57	2.07	12	0.07	408.00	5233.00	17450	20230209	-37.88	9790	20231101	10.73	10900	-0.55	20240102	10750	0.84	20240102	17450	-37.88	20230209	9790	10.73	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N
117	20240102	091024	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10640	0	3	0.00	0	0	0.00	0	0	0	13830	7450	10640	0.00	1.23	0	0	10920	10780	10550	10410	10180	10850	10480	42	3190	500	7660	10	1	8433231	897	26.08	2.03	12	0.00	408.00	5233.00	17450	20230209	-39.03	9790	20231101	8.68	0	0.00	0	0	0.00	0	17450	-39.03	20230209	9790	8.68	20231101	4.71	N	327260	500	42 억		103984	N	N	0	N	00	N