KissMeData/376180/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	121228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	-20	5	-0.39	703137840	137241	34.22	5120	5210	5020	6660	3600	5130	5123.38	0.21	0	6539	5610	5370	5240	5000	4870	5305	4935	19	1530	100	3280	10	1	18416858	941	29.20	2.94	12	0.75	175.00	1739.00	11720	20230309	-56.40	4065	20231219	25.71	5870	-12.95	20240104	4950	3.23	20240108	11720	-56.40	20230309	4065	25.71	20231219	5.92	N	376180	100	18 억		38516	N	N	0	N	00	N
3	20240123	111222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	80	2	1.56	606647510	118490	29.54	5120	5210	5020	6660	3600	5130	5119.82	0.21	0	9125	5610	5370	5240	5000	4870	5305	4935	19	1530	100	3280	10	1	18416858	960	29.77	3.00	12	0.64	175.00	1739.00	11720	20230309	-55.55	4065	20231219	28.17	5870	-11.24	20240104	4950	5.25	20240108	11720	-55.55	20230309	4065	28.17	20231219	5.92	N	376180	100	18 억		38516	N	N	0	N	00	N
4	20240123	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	10	2	0.19	473634230	92809	23.14	5120	5180	5020	6660	3600	5130	5103.31	0.21	0	6063	5610	5370	5240	5000	4870	5305	4935	19	1530	100	3280	10	1	18416858	947	29.37	2.96	12	0.50	175.00	1739.00	11720	20230309	-56.14	4065	20231219	26.45	5870	-12.44	20240104	4950	3.84	20240108	11720	-56.14	20230309	4065	26.45	20231219	5.92	N	376180	100	18 억		38516	N	N	0	N	00	N
5	20240123	091223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-60	5	-1.17	237308270	46676	11.64	5120	5150	5020	6660	3600	5130	5084.13	0.21	0	4227	5610	5370	5240	5000	4870	5305	4935	19	1530	100	3280	10	1	18416858	934	28.97	2.92	12	0.25	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	5870	-13.63	20240104	4950	2.42	20240108	11720	-56.74	20230309	4065	24.72	20231219	5.92	N	376180	100	18 억		38516	N	N	0	N	00	N
6	20240119	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5390	-220	5	-3.92	2890163160	519566	48.64	5560	5710	5380	7290	3930	5610	5563.65	0.46	0	-44256	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	993	30.80	3.10	12	2.82	175.00	1739.00	11720	20230309	-54.01	4065	20231219	32.60	5870	-8.18	20240104	4950	8.89	20240108	11720	-54.01	20230309	4065	32.60	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
7	20240119	151218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5440	-170	5	-3.03	2671436820	479038	44.85	5560	5710	5380	7290	3930	5610	5576.64	0.46	0	-44123	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1002	31.09	3.13	12	2.60	175.00	1739.00	11720	20230309	-53.58	4065	20231219	33.83	5870	-7.33	20240104	4950	9.90	20240108	11720	-53.58	20230309	4065	33.83	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
8	20240119	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	-100	5	-1.78	2060723010	367237	34.38	5560	5710	5500	7290	3930	5610	5611.43	0.46	0	-48064	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1015	31.49	3.17	12	1.99	175.00	1739.00	11720	20230309	-52.99	4065	20231219	35.55	5870	-6.13	20240104	4950	11.31	20240108	11720	-52.99	20230309	4065	35.55	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
9	20240119	131216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5530	-80	5	-1.43	1886211140	335637	31.42	5560	5710	5500	7290	3930	5610	5619.81	0.46	0	-37044	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1018	31.60	3.18	12	1.82	175.00	1739.00	11720	20230309	-52.82	4065	20231219	36.04	5870	-5.79	20240104	4950	11.72	20240108	11720	-52.82	20230309	4065	36.04	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
10	20240119	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	-30	5	-0.53	1625315660	288506	27.01	5560	5710	5520	7290	3930	5610	5633.59	0.46	0	-30264	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1028	31.89	3.21	12	1.57	175.00	1739.00	11720	20230309	-52.39	4065	20231219	37.27	5870	-4.94	20240104	4950	12.73	20240108	11720	-52.39	20230309	4065	37.27	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
11	20240119	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5620	10	2	0.18	1330499210	235704	22.07	5560	5710	5540	7290	3930	5610	5644.85	0.46	0	-6396	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1035	32.11	3.23	12	1.28	175.00	1739.00	11720	20230309	-52.05	4065	20231219	38.25	5870	-4.26	20240104	4950	13.54	20240108	11720	-52.05	20230309	4065	38.25	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
12	20240119	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	60	2	1.07	882624070	156522	14.65	5560	5710	5540	7290	3930	5610	5639.05	0.46	0	4957	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1044	32.40	3.26	12	0.85	175.00	1739.00	11720	20230309	-51.62	4065	20231219	39.48	5870	-3.41	20240104	4950	14.55	20240108	11720	-51.62	20230309	4065	39.48	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
13	20240119	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5590	-20	5	-0.36	197246800	35191	3.29	5560	5700	5540	7290	3930	5610	5604.98	0.46	0	-2726	5983	5796	5623	5436	5263	5890	5530	19	1680	100	3590	10	1	18416858	1030	31.94	3.21	12	0.19	175.00	1739.00	11720	20230309	-52.30	4065	20231219	37.52	5870	-4.77	20240104	4950	12.93	20240108	11720	-52.30	20230309	4065	37.52	20231219	6.35	N	376180	100	18 억		84388	N	N	0	N	00	N
14	20240118	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5610	100	2	1.81	5965986430	1055214	55.76	5560	5810	5450	7160	3860	5510	5654.07	0.08	0	88681	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1033	32.06	3.23	12	5.73	175.00	1739.00	11720	20230309	-52.13	4065	20231219	38.01	5870	-4.43	20240104	4950	13.33	20240108	11720	-52.13	20230309	4065	38.01	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
15	20240118	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	90	2	1.63	5809579650	1027312	54.28	5560	5810	5450	7160	3860	5510	5655.29	0.08	0	88953	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1031	32.00	3.22	12	5.58	175.00	1739.00	11720	20230309	-52.22	4065	20231219	37.76	5870	-4.60	20240104	4950	13.13	20240108	11720	-52.22	20230309	4065	37.76	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
16	20240118	141214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5580	70	2	1.27	5501391870	972182	51.37	5560	5810	5450	7160	3860	5510	5658.99	0.08	0	86943	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1028	31.89	3.21	12	5.28	175.00	1739.00	11720	20230309	-52.39	4065	20231219	37.27	5870	-4.94	20240104	4950	12.73	20240108	11720	-52.39	20230309	4065	37.27	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
17	20240118	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5600	90	2	1.63	4942419490	871274	46.04	5560	5810	5450	7160	3860	5510	5672.85	0.08	0	80791	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1031	32.00	3.22	12	4.73	175.00	1739.00	11720	20230309	-52.22	4065	20231219	37.76	5870	-4.60	20240104	4950	13.13	20240108	11720	-52.22	20230309	4065	37.76	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
18	20240118	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5670	160	2	2.90	4596451990	809839	42.79	5560	5810	5450	7160	3860	5510	5676.00	0.08	0	80968	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1044	32.40	3.26	12	4.40	175.00	1739.00	11720	20230309	-51.62	4065	20231219	39.48	5870	-3.41	20240104	4950	14.55	20240108	11720	-51.62	20230309	4065	39.48	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
19	20240118	111215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5740	230	2	4.17	4032565780	710792	37.56	5560	5810	5450	7160	3860	5510	5673.61	0.08	0	73239	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1057	32.80	3.30	12	3.86	175.00	1739.00	11720	20230309	-51.02	4065	20231219	41.21	5870	-2.21	20240104	4950	15.96	20240108	11720	-51.02	20230309	4065	41.21	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
20	20240118	101211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5730	220	2	3.99	3078093550	543653	28.73	5560	5810	5450	7160	3860	5510	5662.20	0.08	0	86372	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1055	32.74	3.29	12	2.95	175.00	1739.00	11720	20230309	-51.11	4065	20231219	40.96	5870	-2.39	20240104	4950	15.76	20240108	11720	-51.11	20230309	4065	40.96	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
21	20240118	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5550	40	2	0.73	460757100	83186	4.40	5560	5620	5450	7160	3860	5510	5539.29	0.08	0	11663	6110	5810	5570	5270	5030	5960	5420	19	1650	100	3520	10	1	18416858	1022	31.71	3.19	12	0.45	175.00	1739.00	11720	20230309	-52.65	4065	20231219	36.53	5870	-5.45	20240104	4950	12.12	20240108	11720	-52.65	20230309	4065	36.53	20231219	6.29	N	376180	100	18 억		14237	N	N	0	N	00	N
22	20240117	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	10	2	0.18	10488196240	1877127	333.78	5380	5870	5330	7150	3850	5500	5587.74	0.25	0	-36737	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1015	31.49	3.17	12	10.19	175.00	1739.00	11720	20230309	-52.99	4065	20231219	35.55	5870	0.00	20240104	4950	11.31	20240108	11720	-52.99	20230309	4065	35.55	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
23	20240117	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5440	-60	5	-1.09	10290520030	1841141	327.38	5380	5870	5330	7150	3850	5500	5589.21	0.25	0	-36167	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1002	31.09	3.13	12	10.00	175.00	1739.00	11720	20230309	-53.58	4065	20231219	33.83	5870	0.00	20240104	4950	9.90	20240108	11720	-53.58	20230309	4065	33.83	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
24	20240117	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	-40	5	-0.73	9784177300	1748782	310.96	5380	5870	5330	7150	3850	5500	5594.85	0.25	0	-28200	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1006	31.20	3.14	12	9.50	175.00	1739.00	11720	20230309	-53.41	4065	20231219	34.32	5870	0.00	20240104	4950	10.30	20240108	11720	-53.41	20230309	4065	34.32	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
25	20240117	131210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5560	60	2	1.09	9125226530	1628758	289.62	5380	5870	5330	7150	3850	5500	5602.57	0.25	0	-30635	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1024	31.77	3.20	12	8.84	175.00	1739.00	11720	20230309	-52.56	4065	20231219	36.78	5870	0.00	20240104	4950	12.32	20240108	11720	-52.56	20230309	4065	36.78	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
26	20240117	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5430	-70	5	-1.27	6415930820	1150870	204.64	5380	5870	5330	7150	3850	5500	5574.85	0.25	0	-42858	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1000	31.03	3.12	12	6.25	175.00	1739.00	11720	20230309	-53.67	4065	20231219	33.58	5870	0.00	20240104	4950	9.70	20240108	11720	-53.67	20230309	4065	33.58	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
27	20240117	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5490	-10	5	-0.18	6179986710	1107405	196.91	5380	5870	5330	7150	3850	5500	5580.60	0.25	0	-38733	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1011	31.37	3.16	12	6.01	175.00	1739.00	11720	20230309	-53.16	4065	20231219	35.06	5870	0.00	20240104	4950	10.91	20240108	11720	-53.16	20230309	4065	35.06	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
28	20240117	101210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-30	5	-0.55	2410707600	435964	77.52	5380	5700	5330	7150	3850	5500	5529.60	0.25	0	118	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	1007	31.26	3.15	12	2.37	175.00	1739.00	11720	20230309	-53.33	4065	20231219	34.56	5870	-6.81	20240104	4950	10.51	20240108	11720	-53.33	20230309	4065	34.56	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
29	20240117	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	-130	5	-2.36	310991860	57685	10.26	5380	5480	5330	7150	3850	5500	5391.21	0.25	0	-85	5946	5722	5396	5172	4846	5835	5285	19	1650	100	3520	10	1	18416858	989	30.69	3.09	12	0.31	175.00	1739.00	11720	20230309	-54.18	4065	20231219	32.10	5870	-8.52	20240104	4950	8.48	20240108	11720	-54.18	20230309	4065	32.10	20231219	6.46	N	376180	100	18 억		46619	N	N	0	N	00	N
30	20240116	161207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	250	2	4.76	2874777710	533313	189.71	5200	5620	5070	6820	3680	5250	5388.68	0.11	0	24718	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	1013	31.43	3.16	12	2.90	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	5870	-6.30	20240104	4950	11.11	20240108	11720	-53.07	20230309	4065	35.30	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
31	20240116	151205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5560	310	2	5.90	1568369910	297137	105.70	5200	5560	5070	6820	3680	5250	5278.32	0.11	0	28705	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	1024	31.77	3.20	12	1.61	175.00	1739.00	11720	20230309	-52.56	4065	20231219	36.78	5870	-5.28	20240104	4950	12.32	20240108	11720	-52.56	20230309	4065	36.78	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
32	20240116	141208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	-40	5	-0.76	870726510	167301	59.51	5200	5360	5070	6820	3680	5250	5204.41	0.11	0	1592	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	960	29.77	3.00	12	0.91	175.00	1739.00	11720	20230309	-55.55	4065	20231219	28.17	5870	-11.24	20240104	4950	5.25	20240108	11720	-55.55	20230309	4065	28.17	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
33	20240116	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5230	-20	5	-0.38	810082760	155672	55.38	5200	5360	5070	6820	3680	5250	5203.63	0.11	0	2043	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	963	29.89	3.01	12	0.85	175.00	1739.00	11720	20230309	-55.38	4065	20231219	28.66	5870	-10.90	20240104	4950	5.66	20240108	11720	-55.38	20230309	4065	28.66	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
34	20240116	121206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	-30	5	-0.57	736600700	141586	50.36	5200	5360	5070	6820	3680	5250	5202.33	0.11	0	1809	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	961	29.83	3.00	12	0.77	175.00	1739.00	11720	20230309	-55.46	4065	20231219	28.41	5870	-11.07	20240104	4950	5.45	20240108	11720	-55.46	20230309	4065	28.41	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
35	20240116	111206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	-30	5	-0.57	657963030	126486	44.99	5200	5360	5070	6820	3680	5250	5201.67	0.11	0	963	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	961	29.83	3.00	12	0.69	175.00	1739.00	11720	20230309	-55.46	4065	20231219	28.41	5870	-11.07	20240104	4950	5.45	20240108	11720	-55.46	20230309	4065	28.41	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
36	20240116	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	-130	5	-2.48	571281180	109700	39.02	5200	5360	5070	6820	3680	5250	5207.47	0.11	0	4210	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	943	29.26	2.94	12	0.60	175.00	1739.00	11720	20230309	-56.31	4065	20231219	25.95	5870	-12.78	20240104	4950	3.43	20240108	11720	-56.31	20230309	4065	25.95	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
37	20240116	091204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	60	2	1.14	99556220	18960	6.74	5200	5360	5200	6820	3680	5250	5250.88	0.11	0	1068	5563	5406	5313	5156	5063	5360	5110	19	1570	100	3360	10	1	18416858	978	30.34	3.05	12	0.10	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5870	-9.54	20240104	4950	7.27	20240108	11720	-54.69	20230309	4065	30.63	20231219	6.22	N	376180	100	18 억		21018	N	N	0	N	00	N
38	20240115	161202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5250	-250	5	-4.55	1351822670	255110	21.39	5410	5470	5220	7150	3850	5500	5298.98	0.27	0	-28604	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	967	30.00	3.02	12	1.39	175.00	1739.00	11720	20230309	-55.20	4065	20231219	29.15	5870	-10.56	20240104	4950	6.06	20240108	11720	-55.20	20230309	4065	29.15	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
39	20240115	151203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5270	-230	5	-4.18	1259891050	237619	19.92	5410	5470	5220	7150	3850	5500	5302.15	0.27	0	-30613	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	971	30.11	3.03	12	1.29	175.00	1739.00	11720	20230309	-55.03	4065	20231219	29.64	5870	-10.22	20240104	4950	6.46	20240108	11720	-55.03	20230309	4065	29.64	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
40	20240115	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5250	-250	5	-4.55	1104521220	208095	17.45	5410	5470	5220	7150	3850	5500	5307.77	0.27	0	-21868	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	967	30.00	3.02	12	1.13	175.00	1739.00	11720	20230309	-55.20	4065	20231219	29.15	5870	-10.56	20240104	4950	6.06	20240108	11720	-55.20	20230309	4065	29.15	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
41	20240115	131202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-190	5	-3.45	978727850	184212	15.44	5410	5470	5220	7150	3850	5500	5313.05	0.27	0	-15212	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	978	30.34	3.05	12	1.00	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5870	-9.54	20240104	4950	7.27	20240108	11720	-54.69	20230309	4065	30.63	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
42	20240115	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-170	5	-3.09	905554550	170458	14.29	5410	5470	5220	7150	3850	5500	5312.48	0.27	0	-13169	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	982	30.46	3.06	12	0.93	175.00	1739.00	11720	20230309	-54.52	4065	20231219	31.12	5870	-9.20	20240104	4950	7.68	20240108	11720	-54.52	20230309	4065	31.12	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
43	20240115	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	-150	5	-2.73	872231880	164199	13.77	5410	5470	5220	7150	3850	5500	5312.04	0.27	0	-12367	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	985	30.57	3.08	12	0.89	175.00	1739.00	11720	20230309	-54.35	4065	20231219	31.61	5870	-8.86	20240104	4950	8.08	20240108	11720	-54.35	20230309	4065	31.61	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
44	20240115	101158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-190	5	-3.45	713783340	134456	11.27	5410	5470	5220	7150	3850	5500	5308.68	0.27	0	-6395	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	978	30.34	3.05	12	0.73	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5870	-9.54	20240104	4950	7.27	20240108	11720	-54.69	20230309	4065	30.63	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
45	20240115	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5260	-240	5	-4.36	468346400	88056	7.38	5410	5470	5220	7150	3850	5500	5318.73	0.27	0	-584	6033	5766	5433	5166	4833	5900	5300	19	1650	100	3520	10	1	18416858	969	30.06	3.02	12	0.48	175.00	1739.00	11720	20230309	-55.12	4065	20231219	29.40	5870	-10.39	20240104	4950	6.26	20240108	11720	-55.12	20230309	4065	29.40	20231219	6.03	N	376180	100	18 억		49111	N	N	0	N	00	N
46	20240112	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	210	2	3.97	6437912300	1177570	211.67	5300	5700	5100	6870	3710	5290	5467.01	0.10	0	35181	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	1013	31.43	3.16	12	6.39	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	5870	-6.30	20240104	4950	11.11	20240108	11720	-53.07	20230309	4065	35.30	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
47	20240112	151159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5490	200	2	3.78	6116669910	1118934	201.13	5300	5700	5100	6870	3710	5290	5466.52	0.10	0	32887	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	1011	31.37	3.16	12	6.08	175.00	1739.00	11720	20230309	-53.16	4065	20231219	35.06	5870	-6.47	20240104	4950	10.91	20240108	11720	-53.16	20230309	4065	35.06	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
48	20240112	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5260	-30	5	-0.57	1018795190	193566	34.79	5300	5380	5100	6870	3710	5290	5263.30	0.10	0	20609	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	969	30.06	3.02	12	1.05	175.00	1739.00	11720	20230309	-55.12	4065	20231219	29.40	5870	-10.39	20240104	4950	6.26	20240108	11720	-55.12	20230309	4065	29.40	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
49	20240112	131153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5260	-30	5	-0.57	958369390	182081	32.73	5300	5380	5100	6870	3710	5290	5263.42	0.10	0	23694	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	969	30.06	3.02	12	0.99	175.00	1739.00	11720	20230309	-55.12	4065	20231219	29.40	5870	-10.39	20240104	4950	6.26	20240108	11720	-55.12	20230309	4065	29.40	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
50	20240112	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	30	2	0.57	731258580	139311	25.04	5300	5380	5100	6870	3710	5290	5249.11	0.10	0	11798	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	980	30.40	3.06	12	0.76	175.00	1739.00	11720	20230309	-54.61	4065	20231219	30.87	5870	-9.37	20240104	4950	7.47	20240108	11720	-54.61	20230309	4065	30.87	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
51	20240112	111153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5220	-70	5	-1.32	644288690	122927	22.10	5300	5380	5100	6870	3710	5290	5241.23	0.10	0	12239	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	961	29.83	3.00	12	0.67	175.00	1739.00	11720	20230309	-55.46	4065	20231219	28.41	5870	-11.07	20240104	4950	5.45	20240108	11720	-55.46	20230309	4065	28.41	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
52	20240112	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	-150	5	-2.84	535380730	101985	18.33	5300	5380	5100	6870	3710	5290	5249.60	0.10	0	11262	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	947	29.37	2.96	12	0.55	175.00	1739.00	11720	20230309	-56.14	4065	20231219	26.45	5870	-12.44	20240104	4950	3.84	20240108	11720	-56.14	20230309	4065	26.45	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
53	20240112	091156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	50	2	0.95	55907330	10532	1.89	5300	5340	5270	6870	3710	5290	5308.33	0.10	0	-959	5836	5562	5426	5152	5016	5495	5085	19	1580	100	3380	10	1	18416858	983	30.51	3.07	12	0.06	175.00	1739.00	11720	20230309	-54.44	4065	20231219	31.37	5870	-9.03	20240104	4950	7.88	20240108	11720	-54.44	20230309	4065	31.37	20231219	6.14	N	376180	100	18 억		18988	N	N	0	N	00	N
54	20240111	161147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5290	-210	5	-3.82	2938557060	541830	69.59	5610	5700	5290	7150	3850	5500	5424.16	0.25	0	-27387	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	974	30.23	3.04	12	2.94	175.00	1739.00	11720	20230309	-54.86	4065	20231219	30.14	5870	-9.88	20240104	4950	6.87	20240108	11720	-54.86	20230309	4065	30.14	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
55	20240111	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5340	-160	5	-2.91	2707203090	498187	63.99	5610	5700	5300	7150	3850	5500	5434.11	0.25	0	-32913	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	983	30.51	3.07	12	2.71	175.00	1739.00	11720	20230309	-54.44	4065	20231219	31.37	5870	-9.03	20240104	4950	7.88	20240108	11720	-54.44	20230309	4065	31.37	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
56	20240111	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5380	-120	5	-2.18	2480649410	455676	58.53	5610	5700	5300	7150	3850	5500	5443.89	0.25	0	-32392	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	991	30.74	3.09	12	2.47	175.00	1739.00	11720	20230309	-54.10	4065	20231219	32.35	5870	-8.35	20240104	4950	8.69	20240108	11720	-54.10	20230309	4065	32.35	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
57	20240111	131149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	-150	5	-2.73	2385634810	438046	56.26	5610	5700	5300	7150	3850	5500	5446.08	0.25	0	-27998	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	985	30.57	3.08	12	2.38	175.00	1739.00	11720	20230309	-54.35	4065	20231219	31.61	5870	-8.86	20240104	4950	8.08	20240108	11720	-54.35	20230309	4065	31.61	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
58	20240111	121150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	-100	5	-1.82	2283321260	418933	53.81	5610	5700	5300	7150	3850	5500	5450.33	0.25	0	-27596	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	995	30.86	3.11	12	2.27	175.00	1739.00	11720	20230309	-53.92	4065	20231219	32.84	5870	-8.01	20240104	4950	9.09	20240108	11720	-53.92	20230309	4065	32.84	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
59	20240111	111151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5410	-90	5	-1.64	2115198290	387654	49.79	5610	5700	5300	7150	3850	5500	5456.41	0.25	0	-26644	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	996	30.91	3.11	12	2.10	175.00	1739.00	11720	20230309	-53.84	4065	20231219	33.09	5870	-7.84	20240104	4950	9.29	20240108	11720	-53.84	20230309	4065	33.09	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
60	20240111	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5370	-130	5	-2.36	1611203940	293591	37.71	5610	5700	5350	7150	3850	5500	5487.92	0.25	0	-31076	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	989	30.69	3.09	12	1.59	175.00	1739.00	11720	20230309	-54.18	4065	20231219	32.10	5870	-8.52	20240104	4950	8.48	20240108	11720	-54.18	20230309	4065	32.10	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
61	20240111	091150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-30	5	-0.55	1102290280	199372	25.61	5610	5700	5350	7150	3850	5500	5528.81	0.25	0	-18153	5826	5662	5336	5172	4846	5745	5255	19	1650	100	3520	10	1	18416858	1007	31.26	3.15	12	1.08	175.00	1739.00	11720	20230309	-53.33	4065	20231219	34.56	5870	-6.81	20240104	4950	10.51	20240108	11720	-53.33	20230309	4065	34.56	20231219	6.20	N	376180	100	18 억		46557	N	N	0	N	00	N
62	20240110	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	340	2	6.59	3526311150	663483	317.86	5130	5500	5010	6700	3620	5160	5304.81	0.44	0	-29577	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	1013	31.43	3.16	12	3.60	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	5870	-6.30	20240104	4950	11.11	20240108	11720	-53.07	20230309	4065	35.30	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
63	20240110	151149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5350	190	2	3.68	2660243810	505422	242.13	5130	5500	5010	6700	3620	5160	5263.41	0.44	0	-32083	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	985	30.57	3.08	12	2.74	175.00	1739.00	11720	20230309	-54.35	4065	20231219	31.61	5870	-8.86	20240104	4950	8.08	20240108	11720	-54.35	20230309	4065	31.61	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
64	20240110	141150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	140	2	2.71	2251387760	427821	204.96	5130	5500	5010	6700	3620	5160	5262.45	0.44	0	-39610	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	976	30.29	3.05	12	2.32	175.00	1739.00	11720	20230309	-54.78	4065	20231219	30.38	5870	-9.71	20240104	4950	7.07	20240108	11720	-54.78	20230309	4065	30.38	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
65	20240110	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-90	5	-1.74	561980330	110881	53.12	5130	5160	5010	6700	3620	5160	5068.32	0.44	0	-22382	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	934	28.97	2.92	12	0.60	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	5870	-13.63	20240104	4950	2.42	20240108	11720	-56.74	20230309	4065	24.72	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
66	20240110	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	-100	5	-1.94	511575670	100924	48.35	5130	5160	5010	6700	3620	5160	5068.92	0.44	0	-19862	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	932	28.91	2.91	12	0.55	175.00	1739.00	11720	20230309	-56.83	4065	20231219	24.48	5870	-13.80	20240104	4950	2.22	20240108	11720	-56.83	20230309	4065	24.48	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
67	20240110	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-90	5	-1.74	465170220	91760	43.96	5130	5160	5010	6700	3620	5160	5069.42	0.44	0	-19698	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	934	28.97	2.92	12	0.50	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	5870	-13.63	20240104	4950	2.42	20240108	11720	-56.74	20230309	4065	24.72	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
68	20240110	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	-120	5	-2.33	347204900	68314	32.73	5130	5160	5040	6700	3620	5160	5082.49	0.44	0	-22000	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	928	28.80	2.90	12	0.37	175.00	1739.00	11720	20230309	-57.00	4065	20231219	23.99	5870	-14.14	20240104	4950	1.82	20240108	11720	-57.00	20230309	4065	23.99	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
69	20240110	091146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5130	-30	5	-0.58	122293960	23904	11.45	5130	5160	5090	6700	3620	5160	5116.05	0.44	0	1959	5270	5215	5105	5050	4940	5242	5077	19	1540	100	3300	10	1	18416858	945	29.31	2.95	12	0.13	175.00	1739.00	11720	20230309	-56.23	4065	20231219	26.20	5870	-12.61	20240104	4950	3.64	20240108	11720	-56.23	20230309	4065	26.20	20231219	6.16	N	376180	100	18 억		81591	N	N	0	N	00	N
70	20240109	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5160	160	2	3.20	1033454080	203330	85.21	5000	5160	4995	6500	3500	5000	5082.04	0.24	0	37372	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	950	29.49	2.97	12	1.10	175.00	1739.00	11720	20230309	-55.97	4065	20231219	26.94	5870	-12.10	20240104	4950	4.24	20240108	11720	-55.97	20230309	4065	26.94	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
71	20240109	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	140	2	2.80	936826110	184583	77.35	5000	5160	4995	6500	3500	5000	5075.41	0.24	0	38754	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	947	29.37	2.96	12	1.00	175.00	1739.00	11720	20230309	-56.14	4065	20231219	26.45	5870	-12.44	20240104	4950	3.84	20240108	11720	-56.14	20230309	4065	26.45	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
72	20240109	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	100	2	2.00	679621510	134439	56.34	5000	5130	4995	6500	3500	5000	5055.28	0.24	0	23137	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	939	29.14	2.93	12	0.73	175.00	1739.00	11720	20230309	-56.48	4065	20231219	25.46	5870	-13.12	20240104	4950	3.03	20240108	11720	-56.48	20230309	4065	25.46	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
73	20240109	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	70	2	1.40	621777530	123080	51.58	5000	5130	4995	6500	3500	5000	5051.86	0.24	0	24159	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	934	28.97	2.92	12	0.67	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	5870	-13.63	20240104	4950	2.42	20240108	11720	-56.74	20230309	4065	24.72	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
74	20240109	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5110	110	2	2.20	455825920	90278	37.83	5000	5130	4995	6500	3500	5000	5049.19	0.24	0	15337	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	941	29.20	2.94	12	0.49	175.00	1739.00	11720	20230309	-56.40	4065	20231219	25.71	5870	-12.95	20240104	4950	3.23	20240108	11720	-56.40	20230309	4065	25.71	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
75	20240109	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	50	2	1.00	335521550	66633	27.92	5000	5090	4995	6500	3500	5000	5035.42	0.24	0	15237	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	930	28.86	2.90	12	0.36	175.00	1739.00	11720	20230309	-56.91	4065	20231219	24.23	5870	-13.97	20240104	4950	2.02	20240108	11720	-56.91	20230309	4065	24.23	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
76	20240109	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	50	2	1.00	206213120	41058	17.21	5000	5080	4995	6500	3500	5000	5022.54	0.24	0	6844	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	930	28.86	2.90	12	0.22	175.00	1739.00	11720	20230309	-56.91	4065	20231219	24.23	5870	-13.97	20240104	4950	2.02	20240108	11720	-56.91	20230309	4065	24.23	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
77	20240109	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5050	50	2	1.00	99268230	19814	8.30	5000	5060	4995	6500	3500	5000	5010.05	0.24	0	5354	5193	5096	5023	4926	4853	5060	4890	19	1500	100	3200	10	1	18416858	930	28.86	2.90	12	0.11	175.00	1739.00	11720	20230309	-56.91	4065	20231219	24.23	5870	-13.97	20240104	4950	2.02	20240108	11720	-56.91	20230309	4065	24.23	20231219	6.08	N	376180	100	18 억		44551	N	N	0	N	00	N
78	20240108	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	-70	5	-1.38	1120827325	223126	104.68	5060	5120	4950	6590	3550	5070	5023.47	0.15	0	15316	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	921	28.57	2.88	12	1.21	175.00	1739.00	11720	20230309	-57.34	4065	20231219	23.00	5870	-14.82	20240104	4950	1.01	20240108	11720	-57.34	20230309	4065	23.00	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
79	20240108	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5040	-30	5	-0.59	1005155725	200054	93.86	5060	5120	4950	6590	3550	5070	5024.42	0.15	0	6919	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	928	28.80	2.90	12	1.09	175.00	1739.00	11720	20230309	-57.00	4065	20231219	23.99	5870	-14.14	20240104	4950	1.82	20240108	11720	-57.00	20230309	4065	23.99	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
80	20240108	141143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5020	-50	5	-0.99	901045155	179358	84.15	5060	5120	4950	6590	3550	5070	5023.72	0.15	0	7154	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	925	28.69	2.89	12	0.97	175.00	1739.00	11720	20230309	-57.17	4065	20231219	23.49	5870	-14.48	20240104	4950	1.41	20240108	11720	-57.17	20230309	4065	23.49	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
81	20240108	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5080	10	2	0.20	731864840	145714	68.36	5060	5120	4950	6590	3550	5070	5022.61	0.15	0	5219	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	936	29.03	2.92	12	0.79	175.00	1739.00	11720	20230309	-56.66	4065	20231219	24.97	5870	-13.46	20240104	4950	2.63	20240108	11720	-56.66	20230309	4065	24.97	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
82	20240108	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	30	2	0.59	652000130	130027	61.00	5060	5100	4950	6590	3550	5070	5014.34	0.15	0	8889	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	939	29.14	2.93	12	0.71	175.00	1739.00	11720	20230309	-56.48	4065	20231219	25.46	5870	-13.12	20240104	4950	3.03	20240108	11720	-56.48	20230309	4065	25.46	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
83	20240108	111144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	-10	5	-0.20	527418360	105476	49.49	5060	5090	4950	6590	3550	5070	5000.36	0.15	0	9780	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	932	28.91	2.91	12	0.57	175.00	1739.00	11720	20230309	-56.83	4065	20231219	24.48	5870	-13.80	20240104	4950	2.22	20240108	11720	-56.83	20230309	4065	24.48	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
84	20240108	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5000	-70	5	-1.38	436787870	87476	41.04	5060	5090	4950	6590	3550	5070	4993.23	0.15	0	8662	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	10	1	18416858	921	28.57	2.88	12	0.47	175.00	1739.00	11720	20230309	-57.34	4065	20231219	23.00	5870	-14.82	20240104	4950	1.01	20240108	11720	-57.34	20230309	4065	23.00	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
85	20240108	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4990	-80	5	-1.58	114546135	22791	10.69	5060	5090	4990	6590	3550	5070	5025.93	0.15	0	-905	5263	5166	5113	5016	4963	5140	4990	19	1520	100	3240	5	1	18416858	919	28.51	2.87	12	0.12	175.00	1739.00	11720	20230309	-57.42	4065	20231219	22.76	5870	-14.99	20240104	4990	0.00	20240108	11720	-57.42	20230309	4065	22.76	20231219	6.39	N	376180	100	18 억		28259	N	N	0	N	00	N
86	20240105	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5070	-90	5	-1.74	1058653460	206305	16.29	5120	5210	5060	6700	3620	5160	5131.89	0.05	0	18891	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	934	28.97	2.92	12	1.12	175.00	1739.00	11720	20230309	-56.74	4065	20231219	24.72	5870	-13.63	20240104	5060	0.20	20240105	11720	-56.74	20230309	4065	24.72	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
87	20240105	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5090	-70	5	-1.36	1011034130	196925	15.55	5120	5210	5060	6700	3620	5160	5134.03	0.05	0	19113	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	937	29.09	2.93	12	1.07	175.00	1739.00	11720	20230309	-56.57	4065	20231219	25.22	5870	-13.29	20240104	5060	0.59	20240105	11720	-56.57	20230309	4065	25.22	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
88	20240105	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5120	-40	5	-0.78	868468830	168954	13.34	5120	5210	5060	6700	3620	5160	5140.20	0.05	0	20138	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	943	29.26	2.94	12	0.92	175.00	1739.00	11720	20230309	-56.31	4065	20231219	25.95	5870	-12.78	20240104	5060	1.19	20240105	11720	-56.31	20230309	4065	25.95	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
89	20240105	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5100	-60	5	-1.16	819318150	159362	12.58	5120	5210	5060	6700	3620	5160	5141.17	0.05	0	22316	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	939	29.14	2.93	12	0.87	175.00	1739.00	11720	20230309	-56.48	4065	20231219	25.46	5870	-13.12	20240104	5060	0.79	20240105	11720	-56.48	20230309	4065	25.46	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
90	20240105	121142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5140	-20	5	-0.39	696804810	135471	10.69	5120	5210	5060	6700	3620	5160	5143.50	0.05	0	23245	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	947	29.37	2.96	12	0.74	175.00	1739.00	11720	20230309	-56.14	4065	20231219	26.45	5870	-12.44	20240104	5060	1.58	20240105	11720	-56.14	20230309	4065	26.45	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
91	20240105	111138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5180	20	2	0.39	520208410	101176	7.99	5120	5210	5060	6700	3620	5160	5141.52	0.05	0	15506	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	954	29.60	2.98	12	0.55	175.00	1739.00	11720	20230309	-55.80	4065	20231219	27.43	5870	-11.75	20240104	5060	2.37	20240105	11720	-55.80	20230309	4065	27.43	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
92	20240105	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5170	10	2	0.19	427262890	83242	6.57	5120	5200	5060	6700	3620	5160	5132.60	0.05	0	13499	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	952	29.54	2.97	12	0.45	175.00	1739.00	11720	20230309	-55.89	4065	20231219	27.18	5870	-11.93	20240104	5060	2.17	20240105	11720	-55.89	20230309	4065	27.18	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
93	20240105	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5090	-70	5	-1.36	162030700	31767	2.51	5120	5150	5060	6700	3620	5160	5099.54	0.05	0	7110	6113	5636	5393	4916	4673	5515	4795	19	1540	100	3300	10	1	18416858	937	29.09	2.93	12	0.17	175.00	1739.00	11720	20230309	-56.57	4065	20231219	25.22	5870	-13.29	20240104	5060	0.59	20240105	11720	-56.57	20230309	4065	25.22	20231219	6.56	N	376180	100	18 억		9569	N	N	0	N	00	N
94	20240104	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5160	-240	5	-4.44	6921544860	1249843	195.77	5730	5870	5150	7020	3780	5400	5540.04	0.55	0	-92001	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	950	29.49	2.97	12	6.79	175.00	1739.00	11720	20230309	-55.97	4065	20231219	26.94	5870	-12.10	20240104	5150	0.19	20240104	11720	-55.97	20230309	4065	26.94	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
95	20240104	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5200	-200	5	-3.70	6675656540	1202242	188.31	5730	5870	5160	7020	3780	5400	5552.70	0.55	0	-94516	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	958	29.71	2.99	12	6.53	175.00	1739.00	11720	20230309	-55.63	4065	20231219	27.92	5870	-11.41	20240104	5160	0.78	20240104	11720	-55.63	20230309	4065	27.92	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
96	20240104	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	-190	5	-3.52	6287108310	1127494	176.60	5730	5870	5200	7020	3780	5400	5576.21	0.55	0	-90990	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	960	29.77	3.00	12	6.12	175.00	1739.00	11720	20230309	-55.55	4065	20231219	28.17	5870	-11.24	20240104	5200	0.19	20240104	11720	-55.55	20230309	4065	28.17	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
97	20240104	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	-80	5	-1.48	5918225790	1057259	165.60	5730	5870	5290	7020	3780	5400	5597.74	0.55	0	-93695	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	980	30.40	3.06	12	5.74	175.00	1739.00	11720	20230309	-54.61	4065	20231219	30.87	5870	-9.37	20240104	5200	2.31	20240103	11720	-54.61	20230309	4065	30.87	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
98	20240104	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-70	5	-1.30	5790494190	1033406	161.87	5730	5870	5290	7020	3780	5400	5603.35	0.55	0	-94354	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	982	30.46	3.06	12	5.61	175.00	1739.00	11720	20230309	-54.52	4065	20231219	31.12	5870	-9.20	20240104	5200	2.50	20240103	11720	-54.52	20230309	4065	31.12	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
99	20240104	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-90	5	-1.67	5652693750	1007560	157.82	5730	5870	5290	7020	3780	5400	5610.32	0.55	0	-91473	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	978	30.34	3.05	12	5.47	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5870	-9.54	20240104	5200	2.12	20240103	11720	-54.69	20230309	4065	30.63	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
100	20240104	101133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5420	20	2	0.37	5078647480	900288	141.02	5730	5870	5410	7020	3780	5400	5641.19	0.55	0	-89656	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	998	30.97	3.12	12	4.89	175.00	1739.00	11720	20230309	-53.75	4065	20231219	33.33	5870	-7.67	20240104	5200	4.23	20240103	11720	-53.75	20230309	4065	33.33	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
101	20240104	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5660	260	2	4.81	3387223260	594053	93.05	5730	5870	5570	7020	3780	5400	5701.99	0.55	0	-79896	5546	5472	5336	5262	5126	5510	5300	19	1620	100	3450	10	1	18416858	1042	32.34	3.25	12	3.23	175.00	1739.00	11720	20230309	-51.71	4065	20231219	39.24	5870	-3.58	20240104	5200	8.85	20240103	11720	-51.71	20230309	4065	39.24	20231219	6.76	N	376180	100	18 억		101256	N	N	0	N	00	N
102	20240103	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5400	-50	5	-0.92	2349714180	441876	74.56	5370	5410	5200	7080	3820	5450	5311.62	0.26	0	55537	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	995	30.86	3.11	12	2.40	175.00	1739.00	11720	20230309	-53.92	4065	20231219	32.84	5700	-5.26	20240102	5200	3.85	20240103	11720	-53.92	20230309	4065	32.84	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
103	20240103	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-140	5	-2.57	2063116420	388863	65.62	5370	5410	5200	7080	3820	5450	5305.50	0.26	0	58015	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	978	30.34	3.05	12	2.11	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5700	-6.84	20240102	5200	2.12	20240103	11720	-54.69	20230309	4065	30.63	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
104	20240103	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5330	-120	5	-2.20	1821613600	343444	57.95	5370	5410	5200	7080	3820	5450	5303.95	0.26	0	51901	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	982	30.46	3.06	12	1.86	175.00	1739.00	11720	20230309	-54.52	4065	20231219	31.12	5700	-6.49	20240102	5200	2.50	20240103	11720	-54.52	20230309	4065	31.12	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
105	20240103	131131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5300	-150	5	-2.75	1622326220	305833	51.61	5370	5410	5200	7080	3820	5450	5304.60	0.26	0	33160	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	976	30.29	3.05	12	1.66	175.00	1739.00	11720	20230309	-54.78	4065	20231219	30.38	5700	-7.02	20240102	5200	1.92	20240103	11720	-54.78	20230309	4065	30.38	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
106	20240103	121135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5310	-140	5	-2.57	1514457320	285473	48.17	5370	5410	5200	7080	3820	5450	5305.07	0.26	0	30088	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	978	30.34	3.05	12	1.55	175.00	1739.00	11720	20230309	-54.69	4065	20231219	30.63	5700	-6.84	20240102	5200	2.12	20240103	11720	-54.69	20230309	4065	30.63	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
107	20240103	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	-130	5	-2.39	1390181510	262092	44.23	5370	5410	5200	7080	3820	5450	5304.16	0.26	0	29671	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	980	30.40	3.06	12	1.42	175.00	1739.00	11720	20230309	-54.61	4065	20231219	30.87	5700	-6.67	20240102	5200	2.31	20240103	11720	-54.61	20230309	4065	30.87	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
108	20240103	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5320	-130	5	-2.39	1038883000	196066	33.08	5370	5410	5200	7080	3820	5450	5298.62	0.26	0	21521	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	980	30.40	3.06	12	1.06	175.00	1739.00	11720	20230309	-54.61	4065	20231219	30.87	5700	-6.67	20240102	5200	2.31	20240103	11720	-54.61	20230309	4065	30.87	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
109	20240103	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5210	-240	5	-4.40	512609320	96819	16.34	5370	5370	5210	7080	3820	5450	5294.46	0.26	0	-4704	5803	5626	5523	5346	5243	5575	5295	19	1630	100	3480	10	1	18416858	960	29.77	3.00	12	0.53	175.00	1739.00	11720	20230309	-55.55	4065	20231219	28.17	5700	-8.60	20240102	5210	0.00	20240103	11720	-55.55	20230309	4065	28.17	20231219	6.37	N	376180	100	18 억		48523	N	N	0	N	00	N
110	20240102	161127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5450	-50	5	-0.91	3138682590	568213	5.39	5630	5700	5420	7150	3850	5500	5524.12	0.24	0	4422	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1004	31.14	3.13	12	3.09	175.00	1739.00	11720	20230309	-53.50	4065	20231219	34.07	5700	-4.39	20240102	5420	0.55	20240102	11720	-53.50	20230309	4065	34.07	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
111	20240102	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5470	-30	5	-0.55	2873496710	519602	4.93	5630	5700	5420	7150	3850	5500	5530.19	0.24	0	11691	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1007	31.26	3.15	12	2.82	175.00	1739.00	11720	20230309	-53.33	4065	20231219	34.56	5700	-4.04	20240102	5420	0.92	20240102	11720	-53.33	20230309	4065	34.56	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
112	20240102	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5460	-40	5	-0.73	2628056970	474502	4.50	5630	5700	5420	7150	3850	5500	5538.56	0.24	0	15084	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1006	31.20	3.14	12	2.58	175.00	1739.00	11720	20230309	-53.41	4065	20231219	34.32	5700	-4.21	20240102	5420	0.74	20240102	11720	-53.41	20230309	4065	34.32	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
113	20240102	131121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5480	-20	5	-0.36	2329353110	419656	3.98	5630	5700	5450	7150	3850	5500	5550.63	0.24	0	19623	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1009	31.31	3.15	12	2.28	175.00	1739.00	11720	20230309	-53.24	4065	20231219	34.81	5700	-3.86	20240102	5450	0.55	20240102	11720	-53.24	20230309	4065	34.81	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
114	20240102	121121	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	10	2	0.18	2149640320	386909	3.67	5630	5700	5450	7150	3850	5500	5555.94	0.24	0	23068	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1015	31.49	3.17	12	2.10	175.00	1739.00	11720	20230309	-52.99	4065	20231219	35.55	5700	-3.33	20240102	5450	1.10	20240102	11720	-52.99	20230309	4065	35.55	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
115	20240102	111120	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5510	10	2	0.18	1870178130	336173	3.19	5630	5700	5450	7150	3850	5500	5563.15	0.24	0	17851	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1015	31.49	3.17	12	1.83	175.00	1739.00	11720	20230309	-52.99	4065	20231219	35.55	5700	-3.33	20240102	5450	1.10	20240102	11720	-52.99	20230309	4065	35.55	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
116	20240102	101111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5520	20	2	0.36	1073370790	191348	1.81	5630	5700	5500	7150	3850	5500	5609.55	0.24	0	-4982	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1017	31.54	3.17	12	1.04	175.00	1739.00	11720	20230309	-52.90	4065	20231219	35.79	5700	-3.16	20240102	5500	0.36	20240102	11720	-52.90	20230309	4065	35.79	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N
117	20240102	091056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5500	0	3	0.00	0	0	0.00	0	0	0	7150	3850	5500	0.00	0.24	0	0	6433	5966	5693	5226	4953	5830	5090	19	1650	100	3520	10	1	18416858	1013	31.43	3.16	12	0.00	175.00	1739.00	11720	20230309	-53.07	4065	20231219	35.30	0	0.00	0	0	0.00	0	11720	-53.07	20230309	4065	35.30	20231219	6.18	N	376180	100	18 억		43931	N	N	0	N	00	N