KissMeData/285490/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	121110	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	350	2	1.45	2009372650	80951	234.89	25100	25200	24300	31350	16950	24150	24822.09	1.53	0	-11647	24716	24432	24116	23832	23516	24275	23675	53	7200	500	17380	50	1	10575831	2591	15.61	1.86	12	0.77	1570.00	13202.00	39950	20230629	-38.67	21800	20230119	12.39	25600	-4.30	20240105	23250	5.38	20240118	39950	-38.67	20230629	22200	10.36	20230125	3.14	N	285490	500	52 억		161974	N	N	0	N	00	N
3	20240123	111105	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24600	450	2	1.86	1785611950	71807	208.36	25100	25200	24550	31350	16950	24150	24866.82	1.53	0	-12320	24716	24432	24116	23832	23516	24275	23675	53	7200	500	17380	50	1	10575831	2602	15.67	1.86	12	0.68	1570.00	13202.00	39950	20230629	-38.42	21800	20230119	12.84	25600	-3.91	20240105	23250	5.81	20240118	39950	-38.42	20230629	22200	10.81	20230125	3.14	N	285490	500	52 억		161974	N	N	0	N	00	N
4	20240123	101105	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	550	2	2.28	1605375050	64508	187.18	25100	25200	24550	31350	16950	24150	24886.45	1.53	0	-12855	24716	24432	24116	23832	23516	24275	23675	53	7200	500	17380	50	1	10575831	2612	15.73	1.87	12	0.61	1570.00	13202.00	39950	20230629	-38.17	21800	20230119	13.30	25600	-3.52	20240105	23250	6.24	20240118	39950	-38.17	20230629	22200	11.26	20230125	3.14	N	285490	500	52 억		161974	N	N	0	N	00	N
5	20240123	091106	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	550	2	2.28	1036121150	41504	120.43	25100	25200	24550	31350	16950	24150	24964.37	1.53	0	-10587	24716	24432	24116	23832	23516	24275	23675	53	7200	500	17380	50	1	10575831	2612	15.73	1.87	12	0.39	1570.00	13202.00	39950	20230629	-38.17	21800	20230119	13.30	25600	-3.52	20240105	23250	6.24	20240118	39950	-38.17	20230629	22200	11.26	20230125	3.14	N	285490	500	52 억		161974	N	N	0	N	00	N
6	20240119	161058	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24000	300	2	1.27	1137412350	46912	202.75	23750	24550	23700	30800	16600	23700	24246.24	1.33	0	18214	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2538	15.29	1.82	12	0.44	1570.00	13202.00	39950	20230629	-39.92	21800	20230119	10.09	25600	-6.25	20240105	23250	3.23	20240118	39950	-39.92	20230629	21800	10.09	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
7	20240119	151101	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24000	300	2	1.27	1107448850	45666	197.36	23750	24550	23700	30800	16600	23700	24251.48	1.33	0	18128	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2538	15.29	1.82	12	0.43	1570.00	13202.00	39950	20230629	-39.92	21800	20230119	10.09	25600	-6.25	20240105	23250	3.23	20240118	39950	-39.92	20230629	21800	10.09	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
8	20240119	141059	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23750	50	2	0.21	982814050	40441	174.78	23750	24550	23750	30800	16600	23700	24302.94	1.33	0	16690	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2512	15.13	1.80	12	0.38	1570.00	13202.00	39950	20230629	-40.55	21800	20230119	8.94	25600	-7.23	20240105	23250	2.15	20240118	39950	-40.55	20230629	21800	8.94	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
9	20240119	131100	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24100	400	2	1.69	907634700	37300	161.21	23750	24550	23750	30800	16600	23700	24333.96	1.33	0	17549	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2549	15.35	1.83	12	0.35	1570.00	13202.00	39950	20230629	-39.67	21800	20230119	10.55	25600	-5.86	20240105	23250	3.66	20240118	39950	-39.67	20230629	21800	10.55	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
10	20240119	121104	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	550	2	2.32	879259950	36125	156.13	23750	24550	23750	30800	16600	23700	24340.00	1.33	0	17514	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2565	15.45	1.84	12	0.34	1570.00	13202.00	39950	20230629	-39.30	21800	20230119	11.24	25600	-5.27	20240105	23250	4.30	20240118	39950	-39.30	20230629	21800	11.24	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
11	20240119	111103	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	700	2	2.95	869433500	35720	154.38	23750	24550	23750	30800	16600	23700	24340.87	1.33	0	17501	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2581	15.54	1.85	12	0.34	1570.00	13202.00	39950	20230629	-38.92	21800	20230119	11.93	25600	-4.69	20240105	23250	4.95	20240118	39950	-38.92	20230629	21800	11.93	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
12	20240119	101107	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	750	2	3.16	701227000	28807	124.50	23750	24550	23750	30800	16600	23700	24343.02	1.33	0	17160	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2586	15.57	1.85	12	0.27	1570.00	13202.00	39950	20230629	-38.80	21800	20230119	12.16	25600	-4.49	20240105	23250	5.16	20240118	39950	-38.80	20230629	21800	12.16	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
13	20240119	091100	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24200	500	2	2.11	118103250	4906	21.20	23750	24250	23750	30800	16600	23700	24075.91	1.33	0	3621	24266	23982	23616	23332	22966	24125	23475	53	7100	500	17060	50	1	10575831	2559	15.41	1.83	12	0.05	1570.00	13202.00	39950	20230629	-39.42	21800	20230119	11.01	25600	-5.47	20240105	23250	4.09	20240118	39950	-39.42	20230629	21800	11.01	20230119	3.16	N	285490	500	52 억		140148	N	N	0	N	00	N
14	20240118	161057	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23700	400	2	1.72	541856050	23030	38.35	23300	23900	23250	30250	16350	23300	23528.31	1.31	0	2614	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2506	15.10	1.80	12	0.22	1570.00	13202.00	39950	20230629	-40.68	21800	20230119	8.72	25600	-7.42	20240105	23250	1.94	20240118	39950	-40.68	20230629	21800	8.72	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
15	20240118	151058	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23600	300	2	1.29	515807100	21929	36.51	23300	23900	23250	30250	16350	23300	23521.75	1.31	0	2667	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2496	15.03	1.79	12	0.21	1570.00	13202.00	39950	20230629	-40.93	21800	20230119	8.26	25600	-7.81	20240105	23250	1.51	20240118	39950	-40.93	20230629	21800	8.26	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
16	20240118	141059	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23500	200	2	0.86	457414550	19440	32.37	23300	23900	23250	30250	16350	23300	23529.63	1.31	0	1523	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2485	14.97	1.78	12	0.18	1570.00	13202.00	39950	20230629	-41.18	21800	20230119	7.80	25600	-8.20	20240105	23250	1.08	20240118	39950	-41.18	20230629	21800	7.80	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
17	20240118	131056	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23700	400	2	1.72	275004450	11655	19.41	23300	23900	23300	30250	16350	23300	23595.56	1.31	0	2475	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2506	15.10	1.80	12	0.11	1570.00	13202.00	39950	20230629	-40.68	21800	20230119	8.72	25600	-7.42	20240105	23300	1.72	20240118	39950	-40.68	20230629	21800	8.72	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
18	20240118	121100	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23750	450	2	1.93	245061100	10392	17.30	23300	23900	23300	30250	16350	23300	23581.87	1.31	0	2293	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2512	15.13	1.80	12	0.10	1570.00	13202.00	39950	20230629	-40.55	21800	20230119	8.94	25600	-7.23	20240105	23300	1.93	20240118	39950	-40.55	20230629	21800	8.94	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
19	20240118	111059	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23800	500	2	2.15	181717900	7729	12.87	23300	23800	23300	30250	16350	23300	23511.34	1.31	0	1182	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2517	15.16	1.80	12	0.07	1570.00	13202.00	39950	20230629	-40.43	21800	20230119	9.17	25600	-7.03	20240105	23300	2.15	20240118	39950	-40.43	20230629	21800	9.17	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
20	20240118	101055	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23700	400	2	1.72	144651100	6166	10.27	23300	23750	23300	30250	16350	23300	23459.63	1.31	0	706	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2506	15.10	1.80	12	0.06	1570.00	13202.00	39950	20230629	-40.68	21800	20230119	8.72	25600	-7.42	20240105	23300	1.72	20240118	39950	-40.68	20230629	21800	8.72	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
21	20240118	091057	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23550	250	2	1.07	20184600	864	1.44	23300	23550	23300	30250	16350	23300	23362.24	1.31	0	-61	25033	24166	23733	22866	22433	23950	22650	53	6950	500	16770	50	1	10575831	2491	15.00	1.78	12	0.01	1570.00	13202.00	39950	20230629	-41.05	21800	20230119	8.03	25600	-8.01	20240105	23300	1.07	20240118	39950	-41.05	20230629	21800	8.03	20230119	3.14	N	285490	500	52 억		139021	N	N	0	N	00	N
22	20240117	161054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23300	-1200	5	-4.90	1405815350	59656	192.23	24600	24600	23300	31850	17150	24500	23566.09	1.55	0	-24437	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2464	14.84	1.76	12	0.56	1570.00	13202.00	39950	20230629	-41.68	21800	20230119	6.88	25600	-8.98	20240105	23300	0.00	20240117	39950	-41.68	20230629	21800	6.88	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
23	20240117	151057	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23350	-1150	5	-4.69	1317002200	55851	179.97	24600	24600	23300	31850	17150	24500	23580.64	1.55	0	-23772	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2469	14.87	1.77	12	0.53	1570.00	13202.00	39950	20230629	-41.55	21800	20230119	7.11	25600	-8.79	20240105	23300	0.21	20240117	39950	-41.55	20230629	21800	7.11	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
24	20240117	141054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23350	-1150	5	-4.69	1139010900	48232	155.42	24600	24600	23300	31850	17150	24500	23615.25	1.55	0	-21654	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2469	14.87	1.77	12	0.46	1570.00	13202.00	39950	20230629	-41.55	21800	20230119	7.11	25600	-8.79	20240105	23300	0.21	20240117	39950	-41.55	20230629	21800	7.11	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
25	20240117	131054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23350	-1150	5	-4.69	1003784450	42445	136.77	24600	24600	23300	31850	17150	24500	23649.06	1.55	0	-19663	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2469	14.87	1.77	12	0.40	1570.00	13202.00	39950	20230629	-41.55	21800	20230119	7.11	25600	-8.79	20240105	23300	0.21	20240117	39950	-41.55	20230629	21800	7.11	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
26	20240117	121056	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23500	-1000	5	-4.08	843428800	35597	114.70	24600	24600	23400	31850	17150	24500	23693.82	1.55	0	-16498	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2485	14.97	1.78	12	0.34	1570.00	13202.00	39950	20230629	-41.18	21800	20230119	7.80	25600	-8.20	20240105	23400	0.43	20240117	39950	-41.18	20230629	21800	7.80	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
27	20240117	111057	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23600	-900	5	-3.67	625987250	26352	84.91	24600	24600	23400	31850	17150	24500	23754.83	1.55	0	-12191	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2496	15.03	1.79	12	0.25	1570.00	13202.00	39950	20230629	-40.93	21800	20230119	8.26	25600	-7.81	20240105	23400	0.85	20240117	39950	-40.93	20230629	21800	8.26	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
28	20240117	101054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23500	-1000	5	-4.08	444458000	18660	60.13	24600	24600	23400	31850	17150	24500	23818.76	1.55	0	-8848	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2485	14.97	1.78	12	0.18	1570.00	13202.00	39950	20230629	-41.18	21800	20230119	7.80	25600	-8.20	20240105	23400	0.43	20240117	39950	-41.18	20230629	21800	7.80	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
29	20240117	091057	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24150	-350	5	-1.43	30113150	1240	4.00	24600	24600	24150	31850	17150	24500	24284.80	1.55	0	-870	25233	24866	24533	24166	23833	24700	24000	53	7350	500	17640	50	1	10575831	2554	15.38	1.83	12	0.01	1570.00	13202.00	39950	20230629	-39.55	21800	20230119	10.78	25600	-5.66	20240105	24000	0.62	20240112	39950	-39.55	20230629	21800	10.78	20230119	3.17	N	285490	500	52 억		163458	N	N	0	N	00	N
30	20240116	161052	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	-250	5	-1.01	756342150	30856	104.51	24900	24900	24200	32150	17350	24750	24511.90	1.58	0	-3348	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2591	15.61	1.86	12	0.29	1570.00	13202.00	39950	20230629	-38.67	21800	20230119	12.39	25600	-4.30	20240105	24000	2.08	20240112	39950	-38.67	20230629	21800	12.39	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
31	20240116	151050	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-200	5	-0.81	718894650	29335	99.36	24900	24900	24200	32150	17350	24750	24506.26	1.58	0	-2453	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2596	15.64	1.86	12	0.28	1570.00	13202.00	39950	20230629	-38.55	21800	20230119	12.61	25600	-4.10	20240105	24000	2.29	20240112	39950	-38.55	20230629	21800	12.61	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
32	20240116	141053	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-200	5	-0.81	616188400	25155	85.20	24900	24900	24200	32150	17350	24750	24495.52	1.58	0	-1189	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2596	15.64	1.86	12	0.24	1570.00	13202.00	39950	20230629	-38.55	21800	20230119	12.61	25600	-4.10	20240105	24000	2.29	20240112	39950	-38.55	20230629	21800	12.61	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
33	20240116	131054	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	-50	5	-0.20	587442400	23987	81.25	24900	24900	24200	32150	17350	24750	24489.88	1.58	0	-430	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2612	15.73	1.87	12	0.23	1570.00	13202.00	39950	20230629	-38.17	21800	20230119	13.30	25600	-3.52	20240105	24000	2.92	20240112	39950	-38.17	20230629	21800	13.30	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
34	20240116	121051	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	-250	5	-1.01	524248950	21410	72.52	24900	24900	24200	32150	17350	24750	24486.00	1.58	0	-1492	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2591	15.61	1.86	12	0.20	1570.00	13202.00	39950	20230629	-38.67	21800	20230119	12.39	25600	-4.30	20240105	24000	2.08	20240112	39950	-38.67	20230629	21800	12.39	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
35	20240116	111051	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	-300	5	-1.21	458803000	18740	63.47	24900	24900	24200	32150	17350	24750	24482.35	1.58	0	-1279	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2586	15.57	1.85	12	0.18	1570.00	13202.00	39950	20230629	-38.80	21800	20230119	12.16	25600	-4.49	20240105	24000	1.88	20240112	39950	-38.80	20230629	21800	12.16	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
36	20240116	101050	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	-500	5	-2.02	359340400	14653	49.63	24900	24900	24200	32150	17350	24750	24523.12	1.58	0	-1093	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2565	15.45	1.84	12	0.14	1570.00	13202.00	39950	20230629	-39.30	21800	20230119	11.24	25600	-5.27	20240105	24000	1.04	20240112	39950	-39.30	20230629	21800	11.24	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
37	20240116	091049	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	-100	5	-0.40	34490850	1397	4.73	24900	24900	24550	32150	17350	24750	24688.61	1.58	0	-332	25316	25032	24516	24232	23716	25175	24375	53	7400	500	17820	50	1	10575831	2607	15.70	1.87	12	0.01	1570.00	13202.00	39950	20230629	-38.30	21800	20230119	13.07	25600	-3.71	20240105	24000	2.71	20240112	39950	-38.30	20230629	21800	13.07	20230119	3.15	N	285490	500	52 억		166889	N	N	0	N	00	N
38	20240115	161049	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	500	2	2.06	717458200	29354	62.28	24300	24800	24000	31500	17000	24250	24441.43	1.58	0	171	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2618	15.76	1.87	12	0.28	1570.00	13202.00	39950	20230629	-38.05	21700	20230109	14.06	25600	-3.32	20240105	24000	3.12	20240115	39950	-38.05	20230629	21800	13.53	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
39	20240115	151049	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	400	2	1.65	682915050	27956	59.31	24300	24800	24000	31500	17000	24250	24428.21	1.58	0	181	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2607	15.70	1.87	12	0.26	1570.00	13202.00	39950	20230629	-38.30	21700	20230109	13.59	25600	-3.71	20240105	24000	2.71	20240115	39950	-38.30	20230629	21800	13.07	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
40	20240115	141048	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	400	2	1.65	546123000	22420	47.57	24300	24800	24000	31500	17000	24250	24358.74	1.58	0	669	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2607	15.70	1.87	12	0.21	1570.00	13202.00	39950	20230629	-38.30	21700	20230109	13.59	25600	-3.71	20240105	24000	2.71	20240115	39950	-38.30	20230629	21800	13.07	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
41	20240115	131047	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	0	3	0.00	348453100	14379	30.51	24300	24400	24000	31500	17000	24250	24233.47	1.58	0	-1381	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2565	15.45	1.84	12	0.14	1570.00	13202.00	39950	20230629	-39.30	21700	20230109	11.75	25600	-5.27	20240105	24000	1.04	20240115	39950	-39.30	20230629	21800	11.24	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
42	20240115	121048	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	150	2	0.62	321362050	13264	28.14	24300	24400	24000	31500	17000	24250	24228.14	1.58	0	-1121	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2581	15.54	1.85	12	0.13	1570.00	13202.00	39950	20230629	-38.92	21700	20230109	12.44	25600	-4.69	20240105	24000	1.67	20240115	39950	-38.92	20230629	21800	11.93	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
43	20240115	111048	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24100	-150	5	-0.62	265599850	10974	23.28	24300	24400	24000	31500	17000	24250	24202.65	1.58	0	386	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2549	15.35	1.83	12	0.10	1570.00	13202.00	39950	20230629	-39.67	21700	20230109	11.06	25600	-5.86	20240105	24000	0.42	20240115	39950	-39.67	20230629	21800	10.55	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
44	20240115	101043	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	100	2	0.41	114170150	4711	10.00	24300	24400	24050	31500	17000	24250	24234.80	1.58	0	201	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2575	15.51	1.84	12	0.04	1570.00	13202.00	39950	20230629	-39.05	21700	20230109	12.21	25600	-4.88	20240105	24000	1.46	20240112	39950	-39.05	20230629	21800	11.70	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
45	20240115	091046	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	0	3	0.00	37544050	1556	3.30	24300	24300	24050	31500	17000	24250	24128.57	1.58	0	-384	25083	24666	24333	23916	23583	24500	23750	53	7250	500	17460	50	1	10575831	2565	15.45	1.84	12	0.01	1570.00	13202.00	39950	20230629	-39.30	21700	20230109	11.75	25600	-5.27	20240105	24000	1.04	20240112	39950	-39.30	20230629	21800	11.24	20230119	3.14	N	285490	500	52 억		166702	N	N	0	N	00	N
46	20240112	161058	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	-300	5	-1.22	1137218750	46838	152.11	24550	24750	24000	31900	17200	24550	24279.84	1.54	0	3917	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2565	15.45	1.84	12	0.44	1570.00	13202.00	39950	20230629	-39.30	21500	20230106	12.79	25600	-5.27	20240105	24000	1.04	20240112	39950	-39.30	20230629	21800	11.24	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
47	20240112	151045	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	-200	5	-0.81	1100369550	45320	147.18	24550	24750	24000	31900	17200	24550	24279.94	1.54	0	3549	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2575	15.51	1.84	12	0.43	1570.00	13202.00	39950	20230629	-39.05	21500	20230106	13.26	25600	-4.88	20240105	24000	1.46	20240112	39950	-39.05	20230629	21800	11.70	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
48	20240112	141044	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24300	-250	5	-1.02	919254500	37828	122.85	24550	24750	24000	31900	17200	24550	24300.84	1.54	0	148	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2570	15.48	1.84	12	0.36	1570.00	13202.00	39950	20230629	-39.17	21500	20230106	13.02	25600	-5.08	20240105	24000	1.25	20240112	39950	-39.17	20230629	21800	11.47	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
49	20240112	131040	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	-100	5	-0.41	719279750	29551	95.97	24550	24750	24000	31900	17200	24550	24340.21	1.54	0	-874	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2586	15.57	1.85	12	0.28	1570.00	13202.00	39950	20230629	-38.80	21500	20230106	13.72	25600	-4.49	20240105	24000	1.88	20240112	39950	-38.80	20230629	21800	12.16	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
50	20240112	121044	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	0	3	0.00	623248300	25633	83.24	24550	24750	24000	31900	17200	24550	24314.20	1.54	0	-1579	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2596	15.64	1.86	12	0.24	1570.00	13202.00	39950	20230629	-38.55	21500	20230106	14.19	25600	-4.10	20240105	24000	2.29	20240112	39950	-38.55	20230629	21800	12.61	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
51	20240112	111040	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	-50	5	-0.20	525214650	21648	70.30	24550	24650	24000	31900	17200	24550	24261.45	1.54	0	-3506	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2591	15.61	1.86	12	0.20	1570.00	13202.00	39950	20230629	-38.67	21500	20230106	13.95	25600	-4.30	20240105	24000	2.08	20240112	39950	-38.67	20230629	21800	12.39	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
52	20240112	101040	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24200	-350	5	-1.43	346669050	14307	46.46	24550	24650	24000	31900	17200	24550	24230.51	1.54	0	-4636	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2559	15.41	1.83	12	0.14	1570.00	13202.00	39950	20230629	-39.42	21500	20230106	12.56	25600	-5.47	20240105	24000	0.83	20240112	39950	-39.42	20230629	21800	11.01	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
53	20240112	091043	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	-150	5	-0.61	38817150	1586	5.15	24550	24650	24400	31900	17200	24550	24474.40	1.54	0	-762	25050	24800	24650	24400	24250	24725	24325	53	7350	500	17670	50	1	10575831	2581	15.54	1.85	12	0.01	1570.00	13202.00	39950	20230629	-38.92	21500	20230106	13.49	25600	-4.69	20240105	24050	1.46	20240102	39950	-38.92	20230629	21800	11.93	20230119	3.15	N	285490	500	52 억		162934	N	N	0	N	00	N
54	20240111	161034	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-250	5	-1.01	748743500	30376	98.99	24800	24900	24500	32200	17400	24800	24649.92	1.46	0	8459	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2596	15.64	1.86	12	0.29	1570.00	13202.00	39950	20230629	-38.55	21400	20230105	14.72	25600	-4.10	20240105	24050	2.08	20240102	39950	-38.55	20230629	21800	12.61	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
55	20240111	151041	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-250	5	-1.01	716618200	29068	94.73	24800	24900	24500	32200	17400	24800	24653.16	1.46	0	8498	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2596	15.64	1.86	12	0.27	1570.00	13202.00	39950	20230629	-38.55	21400	20230105	14.72	25600	-4.10	20240105	24050	2.08	20240102	39950	-38.55	20230629	21800	12.61	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
56	20240111	141038	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-250	5	-1.01	644744900	26145	85.20	24800	24900	24500	32200	17400	24800	24660.35	1.46	0	7777	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2596	15.64	1.86	12	0.25	1570.00	13202.00	39950	20230629	-38.55	21400	20230105	14.72	25600	-4.10	20240105	24050	2.08	20240102	39950	-38.55	20230629	21800	12.61	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
57	20240111	131036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24600	-200	5	-0.81	539810300	21869	71.27	24800	24900	24500	32200	17400	24800	24683.81	1.46	0	7442	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2602	15.67	1.86	12	0.21	1570.00	13202.00	39950	20230629	-38.42	21400	20230105	14.95	25600	-3.91	20240105	24050	2.29	20240102	39950	-38.42	20230629	21800	12.84	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
58	20240111	121036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24600	-200	5	-0.81	505549750	20477	66.73	24800	24900	24500	32200	17400	24800	24688.66	1.46	0	7089	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2602	15.67	1.86	12	0.19	1570.00	13202.00	39950	20230629	-38.42	21400	20230105	14.95	25600	-3.91	20240105	24050	2.29	20240102	39950	-38.42	20230629	21800	12.84	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
59	20240111	111038	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	-100	5	-0.40	407656450	16506	53.79	24800	24900	24500	32200	17400	24800	24697.47	1.46	0	5220	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2612	15.73	1.87	12	0.16	1570.00	13202.00	39950	20230629	-38.17	21400	20230105	15.42	25600	-3.52	20240105	24050	2.70	20240102	39950	-38.17	20230629	21800	13.30	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
60	20240111	101036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	-50	5	-0.20	188785800	7614	24.81	24800	24900	24700	32200	17400	24800	24794.56	1.46	0	3176	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2618	15.76	1.87	12	0.07	1570.00	13202.00	39950	20230629	-38.05	21400	20230105	15.65	25600	-3.32	20240105	24050	2.91	20240102	39950	-38.05	20230629	21800	13.53	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
61	20240111	091037	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	-50	5	-0.20	26040150	1051	3.43	24800	24900	24700	32200	17400	24800	24776.55	1.46	0	89	25533	25166	24883	24516	24233	25025	24375	53	7400	500	17850	50	1	10575831	2618	15.76	1.87	12	0.01	1570.00	13202.00	39950	20230629	-38.05	21400	20230105	15.65	25600	-3.32	20240105	24050	2.91	20240102	39950	-38.05	20230629	21800	13.53	20230119	3.11	N	285490	500	52 억		154475	N	N	0	N	00	N
62	20240110	161033	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	-100	5	-0.40	761114200	30649	80.74	25150	25250	24600	32350	17450	24900	24832.83	1.51	0	-5188	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2623	15.80	1.88	12	0.29	1570.00	13202.00	39950	20230629	-37.92	20250	20230104	22.47	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21800	13.76	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
63	20240110	151036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	-100	5	-0.40	678670050	27316	71.96	25150	25250	24600	32350	17450	24900	24844.74	1.51	0	-5158	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2623	15.80	1.88	12	0.26	1570.00	13202.00	39950	20230629	-37.92	20250	20230104	22.47	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21800	13.76	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
64	20240110	141037	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	-100	5	-0.40	638541950	25697	67.69	25150	25250	24600	32350	17450	24900	24848.49	1.51	0	-4495	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2623	15.80	1.88	12	0.24	1570.00	13202.00	39950	20230629	-37.92	20250	20230104	22.47	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21800	13.76	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
65	20240110	131034	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	-100	5	-0.40	589647250	23724	62.50	25150	25250	24600	32350	17450	24900	24854.07	1.51	0	-4399	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2623	15.80	1.88	12	0.22	1570.00	13202.00	39950	20230629	-37.92	20250	20230104	22.47	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21800	13.76	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
66	20240110	121036	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	-250	5	-1.00	523717900	21054	55.46	25150	25250	24600	32350	17450	24900	24874.74	1.51	0	-3164	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2607	15.70	1.87	12	0.20	1570.00	13202.00	39950	20230629	-38.30	20250	20230104	21.73	25600	-3.71	20240105	24050	2.49	20240102	39950	-38.30	20230629	21800	13.07	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
67	20240110	111035	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24900	0	3	0.00	338810100	13589	35.80	25150	25250	24750	32350	17450	24900	24933.16	1.51	0	-1982	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2633	15.86	1.89	12	0.13	1570.00	13202.00	39950	20230629	-37.67	20250	20230104	22.96	25600	-2.73	20240105	24050	3.53	20240102	39950	-37.67	20230629	21800	14.22	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
68	20240110	101033	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	-150	5	-0.60	254777650	10211	26.90	25150	25250	24750	32350	17450	24900	24952.32	1.51	0	-2182	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2618	15.76	1.87	12	0.10	1570.00	13202.00	39950	20230629	-38.05	20250	20230104	22.22	25600	-3.32	20240105	24050	2.91	20240102	39950	-38.05	20230629	21800	13.53	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
69	20240110	091033	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	25100	200	2	0.80	107488050	4289	11.30	25150	25250	24750	32350	17450	24900	25069.22	1.51	0	-41	25500	25200	24900	24600	24300	25050	24450	53	7450	500	17920	50	1	10575831	2655	15.99	1.90	12	0.04	1570.00	13202.00	39950	20230629	-37.17	20250	20230104	23.95	25600	-1.95	20240105	24050	4.37	20240102	39950	-37.17	20230629	21800	15.14	20230119	3.16	N	285490	500	52 억		159621	N	N	0	N	00	N
70	20240109	161031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24900	150	2	0.61	938624450	37822	114.13	25150	25200	24600	32150	17350	24750	24816.31	1.48	0	3265	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2633	15.86	1.89	12	0.36	1570.00	13202.00	39950	20230629	-37.67	19550	20230103	27.37	25600	-2.73	20240105	24050	3.53	20240102	39950	-37.67	20230629	21700	14.75	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
71	20240109	151033	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24850	100	2	0.40	915510250	36892	111.33	25150	25200	24600	32150	17350	24750	24815.96	1.48	0	3287	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2628	15.83	1.88	12	0.35	1570.00	13202.00	39950	20230629	-37.80	19550	20230103	27.11	25600	-2.93	20240105	24050	3.33	20240102	39950	-37.80	20230629	21700	14.52	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
72	20240109	141032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	-50	5	-0.20	680397850	27388	82.65	25150	25200	24600	32150	17350	24750	24842.92	1.48	0	48	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2612	15.73	1.87	12	0.26	1570.00	13202.00	39950	20230629	-38.17	19550	20230103	26.34	25600	-3.52	20240105	24050	2.70	20240102	39950	-38.17	20230629	21700	13.82	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
73	20240109	131031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	-50	5	-0.20	606907700	24408	73.65	25150	25200	24600	32150	17350	24750	24865.11	1.48	0	-299	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2612	15.73	1.87	12	0.23	1570.00	13202.00	39950	20230629	-38.17	19550	20230103	26.34	25600	-3.52	20240105	24050	2.70	20240102	39950	-38.17	20230629	21700	13.82	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
74	20240109	121040	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24900	150	2	0.61	441413250	17720	53.47	25150	25200	24750	32150	17350	24750	24910.45	1.48	0	-173	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2633	15.86	1.89	12	0.17	1570.00	13202.00	39950	20230629	-37.67	19550	20230103	27.37	25600	-2.73	20240105	24050	3.53	20240102	39950	-37.67	20230629	21700	14.75	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
75	20240109	111035	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24900	150	2	0.61	330549050	13272	40.05	25150	25200	24750	32150	17350	24750	24905.75	1.48	0	-882	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2633	15.86	1.89	12	0.13	1570.00	13202.00	39950	20230629	-37.67	19550	20230103	27.37	25600	-2.73	20240105	24050	3.53	20240102	39950	-37.67	20230629	21700	14.75	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
76	20240109	101032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24850	100	2	0.40	225792350	9067	27.36	25150	25200	24750	32150	17350	24750	24902.65	1.48	0	-2092	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2628	15.83	1.88	12	0.09	1570.00	13202.00	39950	20230629	-37.80	19550	20230103	27.11	25600	-2.93	20240105	24050	3.33	20240102	39950	-37.80	20230629	21700	14.52	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
77	20240109	091033	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24900	150	2	0.61	84542950	3377	10.19	25150	25200	24900	32150	17350	24750	25034.93	1.48	0	-883	25516	25132	24616	24232	23716	25325	24425	53	7400	500	17820	50	1	10575831	2633	15.86	1.89	12	0.03	1570.00	13202.00	39950	20230629	-37.67	19550	20230103	27.37	25600	-2.73	20240105	24050	3.53	20240102	39950	-37.67	20230629	21700	14.75	20230109	3.19	N	285490	500	52 억		156367	N	N	0	N	00	N
78	20240108	161030	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	350	2	1.43	813007750	33090	24.19	24700	25000	24100	31700	17100	24400	24569.56	1.45	0	2899	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2618	15.76	1.87	12	0.31	1570.00	13202.00	39950	20230629	-38.05	19550	20230103	26.60	25600	-3.32	20240105	24050	2.91	20240102	39950	-38.05	20230629	21700	14.06	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
79	20240108	151031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24750	350	2	1.43	756254500	30800	22.52	24700	25000	24100	31700	17100	24400	24553.72	1.45	0	3148	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2618	15.76	1.87	12	0.29	1570.00	13202.00	39950	20230629	-38.05	19550	20230103	26.60	25600	-3.32	20240105	24050	2.91	20240102	39950	-38.05	20230629	21700	14.06	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
80	20240108	141031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	400	2	1.64	687223650	28012	20.48	24700	25000	24100	31700	17100	24400	24533.19	1.45	0	3473	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2623	15.80	1.88	12	0.26	1570.00	13202.00	39950	20230629	-37.92	19550	20230103	26.85	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21700	14.29	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
81	20240108	131030	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	400	2	1.64	660319850	26925	19.68	24700	25000	24100	31700	17100	24400	24524.41	1.45	0	3325	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2623	15.80	1.88	12	0.25	1570.00	13202.00	39950	20230629	-37.92	19550	20230103	26.85	25600	-3.12	20240105	24050	3.12	20240102	39950	-37.92	20230629	21700	14.29	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
82	20240108	121031	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	250	2	1.02	502719400	20558	15.03	24700	24700	24100	31700	17100	24400	24453.71	1.45	0	1534	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2607	15.70	1.87	12	0.19	1570.00	13202.00	39950	20230629	-38.30	19550	20230103	26.09	25600	-3.71	20240105	24050	2.49	20240102	39950	-38.30	20230629	21700	13.59	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
83	20240108	111032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24650	250	2	1.02	456368200	18677	13.65	24700	24700	24100	31700	17100	24400	24434.77	1.45	0	811	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2607	15.70	1.87	12	0.18	1570.00	13202.00	39950	20230629	-38.30	19550	20230103	26.09	25600	-3.71	20240105	24050	2.49	20240102	39950	-38.30	20230629	21700	13.59	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
84	20240108	101032	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	150	2	0.61	320735950	13150	9.61	24700	24700	24100	31700	17100	24400	24390.57	1.45	0	-2931	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2596	15.64	1.86	12	0.12	1570.00	13202.00	39950	20230629	-38.55	19550	20230103	25.58	25600	-4.10	20240105	24050	2.08	20240102	39950	-38.55	20230629	21700	13.13	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
85	20240108	091029	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	-50	5	-0.20	151634900	6230	4.55	24700	24700	24100	31700	17100	24400	24339.47	1.45	0	-3062	26100	25250	24750	23900	23400	25675	24325	53	7300	500	17560	50	1	10575831	2575	15.51	1.84	12	0.06	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	25600	-4.88	20240105	24050	1.25	20240102	39950	-39.05	20230629	21700	12.21	20230109	3.18	N	285490	500	52 억		153368	N	N	0	N	00	N
86	20240105	161029	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	-150	5	-0.61	3387756600	136193	371.51	24300	25600	24250	31900	17200	24550	24877.91	1.49	0	-4222	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2581	15.54	1.85	12	1.29	1570.00	13202.00	39950	20230629	-38.92	19550	20230103	24.81	25600	-4.69	20240105	24050	1.46	20240102	39950	-38.92	20230629	21400	14.02	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
87	20240105	151030	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	-200	5	-0.81	3233641550	129867	354.26	24300	25600	24250	31900	17200	24550	24899.64	1.49	0	-3707	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2575	15.51	1.84	12	1.23	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	25600	-4.88	20240105	24050	1.25	20240102	39950	-39.05	20230629	21400	13.79	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
88	20240105	141027	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24600	50	2	0.20	2834142850	113509	309.63	24300	25600	24300	31900	17200	24550	24968.44	1.49	0	-3137	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2602	15.67	1.86	12	1.07	1570.00	13202.00	39950	20230629	-38.42	19550	20230103	25.83	25600	-3.91	20240105	24050	2.29	20240102	39950	-38.42	20230629	21400	14.95	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
89	20240105	131029	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	25400	850	2	3.46	1411416900	56785	154.90	24300	25500	24300	31900	17200	24550	24855.45	1.49	0	1803	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2686	16.18	1.92	12	0.54	1570.00	13202.00	39950	20230629	-36.42	19550	20230103	29.92	25500	-0.39	20240105	24050	5.61	20240102	39950	-36.42	20230629	21400	18.69	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
90	20240105	121029	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	250	2	1.02	890113450	36028	98.28	24300	25000	24300	31900	17200	24550	24706.16	1.49	0	2874	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2623	15.80	1.88	12	0.34	1570.00	13202.00	39950	20230629	-37.92	19550	20230103	26.85	25000	-0.80	20240105	24050	3.12	20240102	39950	-37.92	20230629	21400	15.89	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
91	20240105	111026	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24850	300	2	1.22	774253400	31350	85.52	24300	25000	24300	31900	17200	24550	24697.08	1.49	0	2980	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2628	15.83	1.88	12	0.30	1570.00	13202.00	39950	20230629	-37.80	19550	20230103	27.11	25000	-0.60	20240105	24050	3.33	20240102	39950	-37.80	20230629	21400	16.12	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
92	20240105	101030	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24800	250	2	1.02	425081900	17321	47.25	24300	24900	24300	31900	17200	24550	24541.42	1.49	0	2255	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2623	15.80	1.88	12	0.16	1570.00	13202.00	39950	20230629	-37.92	19550	20230103	26.85	24900	-0.40	20240105	24050	3.12	20240102	39950	-37.92	20230629	21400	15.89	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
93	20240105	091027	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	-150	5	-0.61	121597100	4981	13.59	24300	24650	24300	31900	17200	24550	24412.19	1.49	0	1440	25050	24800	24500	24250	23950	24650	24100	53	7350	500	17670	50	1	10575831	2581	15.54	1.85	12	0.05	1570.00	13202.00	39950	20230629	-38.92	19550	20230103	24.81	24750	-1.41	20240103	24050	1.46	20240102	39950	-38.92	20230629	21400	14.02	20230105	3.21	N	285490	500	52 억		157377	N	N	0	N	00	N
94	20240104	161023	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-150	5	-0.61	883908550	36162	72.92	24700	24750	24200	32100	17300	24700	24442.62	1.61	0	-12801	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2596	15.64	1.86	12	0.34	1570.00	13202.00	39950	20230629	-38.55	19550	20230103	25.58	24750	0.00	20240103	24050	2.08	20240102	39950	-38.55	20230629	20250	21.23	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
95	20240104	151026	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	-300	5	-1.21	826171350	33801	68.16	24700	24750	24200	32100	17300	24700	24442.20	1.61	0	-11955	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2581	15.54	1.85	12	0.32	1570.00	13202.00	39950	20230629	-38.92	19550	20230103	24.81	24750	0.00	20240103	24050	1.46	20240102	39950	-38.92	20230629	20250	20.49	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
96	20240104	141027	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24400	-300	5	-1.21	782088800	31993	64.52	24700	24750	24200	32100	17300	24700	24445.61	1.61	0	-11131	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2581	15.54	1.85	12	0.30	1570.00	13202.00	39950	20230629	-38.92	19550	20230103	24.81	24750	0.00	20240103	24050	1.46	20240102	39950	-38.92	20230629	20250	20.49	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
97	20240104	131026	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24300	-400	5	-1.62	737227900	30148	60.80	24700	24750	24200	32100	17300	24700	24453.61	1.61	0	-10799	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2570	15.48	1.84	12	0.29	1570.00	13202.00	39950	20230629	-39.17	19550	20230103	24.30	24750	0.00	20240103	24050	1.04	20240102	39950	-39.17	20230629	20250	20.00	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
98	20240104	121024	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24300	-400	5	-1.62	688571650	28147	56.76	24700	24750	24200	32100	17300	24700	24463.39	1.61	0	-10856	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2570	15.48	1.84	12	0.27	1570.00	13202.00	39950	20230629	-39.17	19550	20230103	24.30	24750	0.00	20240103	24050	1.04	20240102	39950	-39.17	20230629	20250	20.00	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
99	20240104	111024	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	-350	5	-1.42	569017150	23221	46.83	24700	24750	24350	32100	17300	24700	24504.40	1.61	0	-7956	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2575	15.51	1.84	12	0.22	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	24750	0.00	20240103	24050	1.25	20240102	39950	-39.05	20230629	20250	20.25	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
100	20240104	101022	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24600	-100	5	-0.40	246609850	10030	20.23	24700	24750	24500	32100	17300	24700	24587.20	1.61	0	-1400	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2602	15.67	1.86	12	0.09	1570.00	13202.00	39950	20230629	-38.42	19550	20230103	25.83	24750	0.00	20240103	24050	2.29	20240102	39950	-38.42	20230629	20250	21.48	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
101	20240104	091026	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24550	-150	5	-0.61	88333650	3594	7.25	24700	24700	24500	32100	17300	24700	24578.02	1.61	0	-1295	25133	24916	24533	24316	23933	25025	24425	53	7400	500	17780	50	1	10575831	2596	15.64	1.86	12	0.03	1570.00	13202.00	39950	20230629	-38.55	19550	20230103	25.58	24750	-0.81	20240103	24050	2.08	20240102	39950	-38.55	20230629	20250	21.23	20230104	3.25	N	285490	500	52 억		170259	N	N	0	N	00	N
102	20240103	161022	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	250	2	1.02	1202135650	49191	103.40	24150	24750	24150	31750	17150	24450	24437.96	1.55	0	6275	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2612	15.73	1.87	12	0.47	1570.00	13202.00	39950	20230629	-38.17	19550	20230103	26.34	24750	-0.20	20240103	24050	2.70	20240102	39950	-38.17	20230629	19550	26.34	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
103	20240103	151019	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24700	250	2	1.02	1109666650	45439	95.51	24150	24750	24150	31750	17150	24450	24421.02	1.55	0	6178	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2612	15.73	1.87	12	0.43	1570.00	13202.00	39950	20230629	-38.17	19550	20230103	26.34	24750	-0.20	20240103	24050	2.70	20240102	39950	-38.17	20230629	19550	26.34	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
104	20240103	141018	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	50	2	0.20	874185050	35862	75.38	24150	24550	24150	31750	17150	24450	24376.36	1.55	0	5401	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2591	15.61	1.86	12	0.34	1570.00	13202.00	39950	20230629	-38.67	19550	20230103	25.32	24550	-0.20	20240103	24050	1.87	20240102	39950	-38.67	20230629	19550	25.32	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
105	20240103	131020	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24500	50	2	0.20	760210300	31203	65.59	24150	24550	24150	31750	17150	24450	24363.37	1.55	0	5149	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2591	15.61	1.86	12	0.30	1570.00	13202.00	39950	20230629	-38.67	19550	20230103	25.32	24550	-0.20	20240103	24050	1.87	20240102	39950	-38.67	20230629	19550	25.32	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
106	20240103	121024	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	0	3	0.00	650415650	26713	56.15	24150	24550	24150	31750	17150	24450	24348.27	1.55	0	4927	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2586	15.57	1.85	12	0.25	1570.00	13202.00	39950	20230629	-38.80	19550	20230103	25.06	24550	-0.41	20240103	24050	1.66	20240102	39950	-38.80	20230629	19550	25.06	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
107	20240103	111019	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	0	3	0.00	514202250	21147	44.45	24150	24500	24150	31750	17150	24450	24315.60	1.55	0	4756	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2586	15.57	1.85	12	0.20	1570.00	13202.00	39950	20230629	-38.80	19550	20230103	25.06	24500	0.00	20240102	24050	1.66	20240102	39950	-38.80	20230629	19550	25.06	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
108	20240103	101020	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	-200	5	-0.82	213523850	8780	18.46	24150	24500	24150	31750	17150	24450	24319.32	1.55	0	-192	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2565	15.45	1.84	12	0.08	1570.00	13202.00	39950	20230629	-39.30	19550	20230103	24.04	24500	0.00	20240102	24050	0.83	20240102	39950	-39.30	20230629	19550	24.04	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
109	20240103	091019	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24250	-200	5	-0.82	47968350	1974	4.15	24150	24500	24150	31750	17150	24450	24299.92	1.55	0	409	24783	24616	24333	24166	23883	24700	24250	53	7300	500	17600	50	1	10575831	2565	15.45	1.84	12	0.02	1570.00	13202.00	39950	20230629	-39.30	19550	20230103	24.04	24500	0.00	20240102	24050	0.83	20240102	39950	-39.30	20230629	19550	24.04	20230103	3.27	N	285490	500	52 억		163552	N	N	0	N	00	N
110	20240102	161017	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24450	500	2	2.09	1147684100	47269	148.56	24050	24500	24050	31100	16800	23950	24279.85	1.44	0	11527	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2586	15.57	1.85	12	0.45	1570.00	13202.00	39950	20230629	-38.80	19550	20230103	25.06	24500	-0.20	20240102	24050	1.66	20240102	39950	-38.80	20230629	19550	25.06	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
111	20240102	151016	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	400	2	1.67	1076633000	44359	139.41	24050	24500	24050	31100	16800	23950	24271.06	1.44	0	11274	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2575	15.51	1.84	12	0.42	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	24500	-0.61	20240102	24050	1.25	20240102	39950	-39.05	20230629	19550	24.55	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
112	20240102	141017	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	400	2	1.67	885002300	36511	114.75	24050	24450	24050	31100	16800	23950	24239.50	1.44	0	10433	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2575	15.51	1.84	12	0.35	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	24450	-0.41	20240102	24050	1.25	20240102	39950	-39.05	20230629	19550	24.55	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
113	20240102	131011	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24350	400	2	1.67	660698500	27280	85.74	24050	24350	24050	31100	16800	23950	24219.36	1.44	0	6109	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2575	15.51	1.84	12	0.26	1570.00	13202.00	39950	20230629	-39.05	19550	20230103	24.55	24350	0.00	20240102	24050	1.25	20240102	39950	-39.05	20230629	19550	24.55	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
114	20240102	121010	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24200	250	2	1.04	478654400	19777	62.16	24050	24350	24050	31100	16800	23950	24202.85	1.44	0	5060	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2559	15.41	1.83	12	0.19	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	24350	-0.62	20240102	24050	0.62	20240102	39950	-39.42	20230629	19550	23.79	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
115	20240102	111009	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24150	200	2	0.84	382927950	15828	49.75	24050	24350	24050	31100	16800	23950	24193.40	1.44	0	3274	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2554	15.38	1.83	12	0.15	1570.00	13202.00	39950	20230629	-39.55	19550	20230103	23.53	24350	-0.82	20240102	24050	0.42	20240102	39950	-39.55	20230629	19550	23.53	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
116	20240102	101002	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	24200	250	2	1.04	74335950	3071	9.65	24050	24350	24050	31100	16800	23950	24207.54	1.44	0	-401	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2559	15.41	1.83	12	0.03	1570.00	13202.00	39950	20230629	-39.42	19550	20230103	23.79	24350	-0.62	20240102	24050	0.62	20240102	39950	-39.42	20230629	19550	23.79	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N
117	20240102	090949	55	50.00	KOSDAQ		기타제조	N	N	N	Y	50	N	23950	0	3	0.00	0	0	0.00	0	0	0	31100	16800	23950	0.00	1.44	0	0	24416	24182	23766	23532	23116	24300	23650	53	7150	500	17240	50	1	10575831	2533	15.25	1.81	12	0.00	1570.00	13202.00	39950	20230629	-40.05	19550	20230103	22.51	0	0.00	0	0	0.00	0	39950	-40.05	20230629	19550	22.51	20230103	3.30	N	285490	500	52 억		151789	N	N	0	N	00	N