KissMeData/054630/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	120546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	321	-1	5	-0.31	302811810	948714	17.59	328	331	308	418	226	322	319.18	1.97	0	54958	370	345	319	294	268	358	307	399	96	500	190	1	1	79709461	256	-4.40	0.87	12	1.19	-73.00	367.00	749	20230216	-57.14	242	20231020	32.64	344	-6.69	20240122	278	15.47	20240119	749	-57.14	20230216	242	32.64	20231020	0.00	N	054630	500	398 억		1572369	N	N	0	N	00	N
3	20240123	110544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	320	-2	5	-0.62	278985333	874460	16.21	328	331	308	418	226	322	319.04	1.97	0	44625	370	345	319	294	268	358	307	399	96	500	190	1	1	79709461	255	-4.38	0.87	12	1.10	-73.00	367.00	749	20230216	-57.28	242	20231020	32.23	344	-6.98	20240122	278	15.11	20240119	749	-57.28	20230216	242	32.23	20231020	0.00	N	054630	500	398 억		1572369	N	N	0	N	00	N
4	20240123	100543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	317	-5	5	-1.55	240736091	754061	13.98	328	331	308	418	226	322	319.25	1.97	0	22157	370	345	319	294	268	358	307	399	96	500	190	1	1	79709461	253	-4.34	0.86	12	0.95	-73.00	367.00	749	20230216	-57.68	242	20231020	30.99	344	-7.85	20240122	278	14.03	20240119	749	-57.68	20230216	242	30.99	20231020	0.00	N	054630	500	398 억		1572369	N	N	0	N	00	N
5	20240123	090544	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	325	3	2	0.93	79692642	242790	4.50	328	331	325	418	226	322	328.24	1.97	0	-77391	370	345	319	294	268	358	307	399	96	500	190	1	1	79709461	259	-4.45	0.89	12	0.30	-73.00	367.00	749	20230216	-56.61	242	20231020	34.30	344	-5.52	20240122	278	16.91	20240119	749	-56.61	20230216	242	34.30	20231020	0.00	N	054630	500	398 억		1572369	N	N	0	N	00	N
6	20240119	160540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	11	2	3.90	317031541	1077424	180.04	282	305	278	366	198	282	294.25	1.56	0	126639	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	234	-4.01	0.80	12	1.35	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	328	-10.67	20240103	278	5.40	20240119	749	-60.88	20230216	242	21.07	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
7	20240119	150541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	293	11	2	3.90	308578418	1048603	175.23	282	305	278	366	198	282	294.28	1.56	0	107428	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	234	-4.01	0.80	12	1.32	-73.00	367.00	749	20230216	-60.88	242	20231020	21.07	328	-10.67	20240103	278	5.40	20240119	749	-60.88	20230216	242	21.07	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
8	20240119	140541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	12	2	4.26	294993630	1002026	167.44	282	305	278	366	198	282	294.40	1.56	0	90259	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	234	-4.03	0.80	12	1.26	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	328	-10.37	20240103	278	5.76	20240119	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
9	20240119	130541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	12	2	4.26	269967322	916461	153.15	282	305	278	366	198	282	294.58	1.56	0	61893	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	234	-4.03	0.80	12	1.15	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	328	-10.37	20240103	278	5.76	20240119	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
10	20240119	120543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	13	2	4.61	237342934	806575	134.78	282	305	278	366	198	282	294.26	1.56	0	60313	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	235	-4.04	0.80	12	1.01	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	328	-10.06	20240103	278	6.12	20240119	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
11	20240119	110543	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	9	2	3.19	225544374	766360	128.06	282	305	278	366	198	282	294.31	1.56	0	66105	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	232	-3.99	0.79	12	0.96	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	328	-11.28	20240103	278	4.68	20240119	749	-61.15	20230216	242	20.25	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
12	20240119	100546	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	13	2	4.61	212820511	722747	120.78	282	305	278	366	198	282	294.46	1.56	0	57419	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	235	-4.04	0.80	12	0.91	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	328	-10.06	20240103	278	6.12	20240119	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
13	20240119	090540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	5	2	1.77	29820571	105730	17.67	282	287	278	366	198	282	282.04	1.56	0	66547	296	289	284	277	272	286	274	399	84	500	170	1	1	79709461	229	-3.93	0.78	12	0.13	-73.00	367.00	749	20230216	-61.68	242	20231020	18.60	328	-12.50	20240103	278	3.24	20240119	749	-61.68	20230216	242	18.60	20231020	0.00	N	054630	500	398 억		1246735	N	N	0	N	00	N
14	20240118	160539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-9	5	-3.09	169411592	598218	62.52	291	291	279	378	204	291	283.19	1.52	0	33529	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	225	-3.86	0.77	12	0.75	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	328	-14.02	20240103	279	1.08	20240118	749	-62.35	20230216	242	16.53	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
15	20240118	150540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	282	-9	5	-3.09	158414272	559035	58.42	291	291	279	378	204	291	283.37	1.52	0	32123	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	225	-3.86	0.77	12	0.70	-73.00	367.00	749	20230216	-62.35	242	20231020	16.53	328	-14.02	20240103	279	1.08	20240118	749	-62.35	20230216	242	16.53	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
16	20240118	140540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	281	-10	5	-3.44	143327260	505335	52.81	291	291	279	378	204	291	283.63	1.52	0	36051	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	224	-3.85	0.77	12	0.63	-73.00	367.00	749	20230216	-62.48	242	20231020	16.12	328	-14.33	20240103	279	0.72	20240118	749	-62.48	20230216	242	16.12	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
17	20240118	130540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-7	5	-2.41	104896945	368818	38.54	291	291	281	378	204	291	284.41	1.52	0	42476	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	226	-3.89	0.77	12	0.46	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	328	-13.41	20240103	281	1.07	20240118	749	-62.08	20230216	242	17.36	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
18	20240118	120541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	284	-7	5	-2.41	76668482	269105	28.12	291	291	281	378	204	291	284.90	1.52	0	44546	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	226	-3.89	0.77	12	0.34	-73.00	367.00	749	20230216	-62.08	242	20231020	17.36	328	-13.41	20240103	281	1.07	20240118	749	-62.08	20230216	242	17.36	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
19	20240118	110541	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	287	-4	5	-1.37	56029608	196641	20.55	291	291	281	378	204	291	284.93	1.52	0	44015	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	229	-3.93	0.78	12	0.25	-73.00	367.00	749	20230216	-61.68	242	20231020	18.60	328	-12.50	20240103	281	2.14	20240118	749	-61.68	20230216	242	18.60	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
20	20240118	100539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	286	-5	5	-1.72	36987817	130127	13.60	291	291	281	378	204	291	284.24	1.52	0	17627	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	228	-3.92	0.78	12	0.16	-73.00	367.00	749	20230216	-61.82	242	20231020	18.18	328	-12.80	20240103	281	1.78	20240118	749	-61.82	20230216	242	18.18	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
21	20240118	090539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	285	-6	5	-2.06	4511557	15631	1.63	291	291	285	378	204	291	288.63	1.52	0	-3877	321	305	297	281	273	302	278	399	87	500	180	1	1	79709461	227	-3.90	0.78	12	0.02	-73.00	367.00	749	20230216	-61.95	242	20231020	17.77	328	-13.11	20240103	285	0.00	20240118	749	-61.95	20230216	242	17.77	20231020	0.00	N	054630	500	398 억		1213206	N	N	0	N	00	N
22	20240117	160538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	291	-11	5	-3.64	283529261	946903	116.60	313	313	289	392	212	302	299.43	1.80	0	-217586	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	232	-3.99	0.79	12	1.19	-73.00	367.00	749	20230216	-61.15	242	20231020	20.25	328	-11.28	20240103	289	0.69	20240117	749	-61.15	20230216	242	20.25	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
23	20240117	150540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	-8	5	-2.65	264486284	881538	108.55	313	313	293	392	212	302	300.03	1.80	0	-215355	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	234	-4.03	0.80	12	1.11	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	328	-10.37	20240103	292	0.68	20240104	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
24	20240117	140539	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-5	5	-1.66	235410108	783007	96.42	313	313	295	392	212	302	300.65	1.80	0	-198239	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	237	-4.07	0.81	12	0.98	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
25	20240117	130540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-5	5	-1.66	214283799	711595	87.62	313	313	295	392	212	302	301.13	1.80	0	-180246	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	237	-4.07	0.81	12	0.89	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
26	20240117	120540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-2	5	-0.66	165801209	548338	67.52	313	313	300	392	212	302	302.37	1.80	0	-139866	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	239	-4.11	0.82	12	0.69	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
27	20240117	110540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	1	2	0.33	149595754	494576	60.90	313	313	300	392	212	302	302.47	1.80	0	-109726	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	242	-4.15	0.83	12	0.62	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	328	-7.62	20240103	292	3.77	20240104	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
28	20240117	100537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-1	5	-0.33	122269134	404583	49.82	313	313	300	392	212	302	302.21	1.80	0	-105752	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	240	-4.12	0.82	12	0.51	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
29	20240117	090540	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	1	2	0.33	7593571	24602	3.03	313	313	303	392	212	302	308.66	1.80	0	-11442	322	312	304	294	286	317	299	399	90	500	180	1	1	79709461	242	-4.15	0.83	12	0.03	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	328	-7.62	20240103	292	3.77	20240104	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1430792	N	N	0	N	00	N
30	20240116	160538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	4	2	1.34	247587616	811419	226.79	298	314	296	387	209	298	305.13	1.72	0	55843	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	241	-4.14	0.82	12	1.02	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
31	20240116	150537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	6	2	2.01	246207295	806855	225.51	298	314	296	387	209	298	305.14	1.72	0	57180	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	242	-4.16	0.83	12	1.01	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
32	20240116	140538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	4	2	1.34	231684814	758813	212.08	298	314	296	387	209	298	305.33	1.72	0	63762	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	241	-4.14	0.82	12	0.95	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
33	20240116	130538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	5	2	1.68	213166314	697334	194.90	298	314	296	387	209	298	305.69	1.72	0	68846	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	242	-4.15	0.83	12	0.87	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	328	-7.62	20240103	292	3.77	20240104	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
34	20240116	120538	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	6	2	2.01	195928526	640466	179.01	298	314	296	387	209	298	305.92	1.72	0	68949	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	242	-4.16	0.83	12	0.80	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
35	20240116	110536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	4	2	1.34	168641118	549995	153.72	298	314	296	387	209	298	306.62	1.72	0	65281	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	241	-4.14	0.82	12	0.69	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
36	20240116	100537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	306	8	2	2.68	147862435	481440	134.56	298	314	296	387	209	298	307.13	1.72	0	60695	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	244	-4.19	0.83	12	0.60	-73.00	367.00	749	20230216	-59.15	242	20231020	26.45	328	-6.71	20240103	292	4.79	20240104	749	-59.15	20230216	242	26.45	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
37	20240116	090535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	0	3	0.00	2852086	9578	2.68	298	300	297	387	209	298	297.77	1.72	0	-4496	302	299	297	294	292	299	294	399	89	500	180	1	1	79709461	238	-4.08	0.81	12	0.01	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1374949	N	N	0	N	00	N
38	20240115	160535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-2	5	-0.67	106000189	357789	69.64	300	300	295	390	210	300	296.26	1.73	0	-1884	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	238	-4.08	0.81	12	0.45	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
39	20240115	150536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-3	5	-1.00	100618695	339667	66.11	300	300	295	390	210	300	296.23	1.73	0	-723	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	237	-4.07	0.81	12	0.43	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
40	20240115	140537	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	-4	5	-1.33	87983186	297067	57.82	300	300	295	390	210	300	296.17	1.73	0	3177	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	236	-4.05	0.81	12	0.37	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	328	-9.76	20240103	292	1.37	20240104	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
41	20240115	130535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	-4	5	-1.33	71900435	242666	47.23	300	300	295	390	210	300	296.29	1.73	0	3722	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	236	-4.05	0.81	12	0.30	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	328	-9.76	20240103	292	1.37	20240104	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
42	20240115	120536	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	-4	5	-1.33	52496879	177120	34.47	300	300	295	390	210	300	296.39	1.73	0	3722	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	236	-4.05	0.81	12	0.22	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	328	-9.76	20240103	292	1.37	20240104	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
43	20240115	110535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-3	5	-1.00	38000189	128228	24.96	300	300	295	390	210	300	296.35	1.73	0	3722	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	237	-4.07	0.81	12	0.16	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
44	20240115	100533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	-5	5	-1.67	27929450	94227	18.34	300	300	295	390	210	300	296.41	1.73	0	-37	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	235	-4.04	0.80	12	0.12	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	328	-10.06	20240103	292	1.03	20240104	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
45	20240115	090535	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-3	5	-1.00	5122633	17134	3.33	300	300	296	390	210	300	298.97	1.73	0	-3780	308	303	299	294	290	302	293	399	90	500	180	1	1	79709461	237	-4.07	0.81	12	0.02	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1376831	N	N	0	N	00	N
46	20240112	160532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-4	5	-1.32	152481799	512138	119.09	304	304	295	395	213	304	297.74	1.91	0	-144667	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	239	-4.11	0.82	12	0.64	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
47	20240112	150534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-6	5	-1.97	147017809	493737	114.81	304	304	295	395	213	304	297.77	1.91	0	-144803	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.62	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
48	20240112	140534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	-7	5	-2.30	128132865	430213	100.04	304	304	295	395	213	304	297.84	1.91	0	-133293	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	237	-4.07	0.81	12	0.54	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
49	20240112	130532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-6	5	-1.97	114677128	384727	89.46	304	304	295	395	213	304	298.07	1.91	0	-117862	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.48	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
50	20240112	120534	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	-5	5	-1.64	108206012	362989	84.41	304	304	295	395	213	304	298.10	1.91	0	-110086	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	238	-4.10	0.81	12	0.46	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	328	-8.84	20240103	292	2.40	20240104	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
51	20240112	110532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-6	5	-1.97	99695776	334354	77.75	304	304	295	395	213	304	298.17	1.91	0	-105043	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.42	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
52	20240112	100532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-6	5	-1.97	52311093	174417	40.56	304	304	297	395	213	304	299.92	1.91	0	-95909	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	238	-4.08	0.81	12	0.22	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
53	20240112	090532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-3	5	-0.99	3634889	11995	2.79	304	304	301	395	213	304	303.03	1.91	0	-3995	314	309	302	297	290	311	299	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	0.02	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1521498	N	N	0	N	00	N
54	20240111	160529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	3	2	1.00	129036084	429638	92.28	301	307	295	391	211	301	300.34	1.85	0	47472	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	242	-4.16	0.83	12	0.54	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
55	20240111	150533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-1	5	-0.33	122239290	407133	87.44	301	307	295	391	211	301	300.24	1.85	0	45683	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	239	-4.11	0.82	12	0.51	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
56	20240111	140532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	1	2	0.33	104114397	347213	74.57	301	307	295	391	211	301	299.86	1.85	0	35209	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	241	-4.14	0.82	12	0.44	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
57	20240111	130529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	0	3	0.00	86472943	288850	62.04	301	307	295	391	211	301	299.37	1.85	0	55496	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	240	-4.12	0.82	12	0.36	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
58	20240111	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	0	3	0.00	77722755	259732	55.78	301	307	295	391	211	301	299.24	1.85	0	58668	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	240	-4.12	0.82	12	0.33	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
59	20240111	110533	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	-2	5	-0.66	50917183	170100	36.53	301	307	295	391	211	301	299.33	1.85	0	10910	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	238	-4.10	0.81	12	0.21	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	328	-8.84	20240103	292	2.40	20240104	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
60	20240111	100531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	1	2	0.33	26935159	89539	19.23	301	307	298	391	211	301	300.82	1.85	0	-4306	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	241	-4.14	0.82	12	0.11	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
61	20240111	090530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	4	2	1.33	3489203	11540	2.48	301	307	301	391	211	301	302.39	1.85	0	-2895	317	309	303	295	289	306	292	399	90	500	180	1	1	79709461	243	-4.18	0.83	12	0.01	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	292	4.45	20240104	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1472746	N	N	0	N	00	N
62	20240110	160528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-4	5	-1.31	139851174	465158	99.46	306	311	297	396	214	305	300.65	2.03	0	-148835	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	0.58	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
63	20240110	150530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-4	5	-1.31	136561261	454219	97.12	306	311	297	396	214	305	300.65	2.03	0	-148674	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	0.57	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
64	20240110	140531	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	-6	5	-1.97	104661157	347511	74.31	306	311	298	396	214	305	301.17	2.03	0	-140136	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	238	-4.10	0.81	12	0.44	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	328	-8.84	20240103	292	2.40	20240104	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
65	20240110	130529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	-3	5	-0.98	95033770	315409	67.44	306	311	298	396	214	305	301.30	2.03	0	-138164	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	241	-4.14	0.82	12	0.40	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
66	20240110	120530	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-5	5	-1.64	73669365	244138	52.20	306	311	299	396	214	305	301.75	2.03	0	-111542	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	239	-4.11	0.82	12	0.31	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
67	20240110	110529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-4	5	-1.31	62683574	207584	44.39	306	311	299	396	214	305	301.97	2.03	0	-93829	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	0.26	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
68	20240110	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	-3	5	-0.98	49626912	164279	35.13	306	311	299	396	214	305	302.09	2.03	0	-95197	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	241	-4.14	0.82	12	0.21	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
69	20240110	090528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	306	1	2	0.33	6057922	19690	4.21	306	311	305	396	214	305	307.66	2.03	0	-7469	317	311	305	299	293	308	296	399	91	500	180	1	1	79709461	244	-4.19	0.83	12	0.02	-73.00	367.00	749	20230216	-59.15	242	20231020	26.45	328	-6.71	20240103	292	4.79	20240104	749	-59.15	20230216	242	26.45	20231020	0.00	N	054630	500	398 억		1621581	N	N	0	N	00	N
70	20240109	160527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	-3	5	-0.97	141756771	463474	55.69	308	311	299	400	216	308	305.85	2.05	0	-15140	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	243	-4.18	0.83	12	0.58	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	292	4.45	20240104	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
71	20240109	150528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	-3	5	-0.97	139383563	455664	54.75	308	311	299	400	216	308	305.88	2.05	0	-14678	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	243	-4.18	0.83	12	0.57	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	292	4.45	20240104	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
72	20240109	140528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	-3	5	-0.97	130036684	424899	51.06	308	311	299	400	216	308	306.03	2.05	0	-15908	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	243	-4.18	0.83	12	0.53	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	292	4.45	20240104	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
73	20240109	130528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	306	-2	5	-0.65	114428469	373630	44.90	308	311	299	400	216	308	306.25	2.05	0	-13315	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	244	-4.19	0.83	12	0.47	-73.00	367.00	749	20230216	-59.15	242	20231020	26.45	328	-6.71	20240103	292	4.79	20240104	749	-59.15	20230216	242	26.45	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
74	20240109	120532	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	-3	5	-0.97	108060556	352783	42.39	308	311	299	400	216	308	306.30	2.05	0	-2095	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	243	-4.18	0.83	12	0.44	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	292	4.45	20240104	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
75	20240109	110528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	307	-1	5	-0.32	94134223	307248	36.92	308	311	299	400	216	308	306.37	2.05	0	11195	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	245	-4.21	0.84	12	0.39	-73.00	367.00	749	20230216	-59.01	242	20231020	26.86	328	-6.40	20240103	292	5.14	20240104	749	-59.01	20230216	242	26.86	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
76	20240109	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	311	3	2	0.97	64220736	210071	25.24	308	311	299	400	216	308	305.69	2.05	0	32291	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	248	-4.26	0.85	12	0.26	-73.00	367.00	749	20230216	-58.48	242	20231020	28.51	328	-5.18	20240103	292	6.51	20240104	749	-58.48	20230216	242	28.51	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
77	20240109	090528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	-4	5	-1.30	16884113	55273	6.64	308	308	299	400	216	308	305.37	2.05	0	4375	322	315	304	297	286	318	300	399	92	500	190	1	1	79709461	242	-4.16	0.83	12	0.07	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1636721	N	N	0	N	00	N
78	20240108	160527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	308	12	2	4.05	245366255	817521	148.31	300	311	293	384	208	296	300.11	1.84	0	166912	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	246	-4.22	0.84	12	1.03	-73.00	367.00	749	20230216	-58.88	242	20231020	27.27	328	-6.10	20240103	292	5.48	20240104	749	-58.88	20230216	242	27.27	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
79	20240108	150528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	8	2	2.70	212452487	710769	128.95	300	307	293	384	208	296	298.91	1.84	0	148092	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	242	-4.16	0.83	12	0.89	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
80	20240108	140527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	4	2	1.35	146291653	492403	89.33	300	302	293	384	208	296	297.10	1.84	0	76933	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	239	-4.11	0.82	12	0.62	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
81	20240108	130527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	3	2	1.01	115559661	389119	70.59	300	302	293	384	208	296	296.98	1.84	0	26520	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	238	-4.10	0.81	12	0.49	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	328	-8.84	20240103	292	2.40	20240104	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
82	20240108	120528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	3	2	1.01	103798154	349596	63.42	300	302	293	384	208	296	296.91	1.84	0	18726	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	238	-4.10	0.81	12	0.44	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	328	-8.84	20240103	292	2.40	20240104	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
83	20240108	110529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	1	2	0.34	86199060	290802	52.76	300	302	293	384	208	296	296.42	1.84	0	14523	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	237	-4.07	0.81	12	0.36	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
84	20240108	100529	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	297	1	2	0.34	76177680	256969	46.62	300	302	293	384	208	296	296.45	1.84	0	-809	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	237	-4.07	0.81	12	0.32	-73.00	367.00	749	20230216	-60.35	242	20231020	22.73	328	-9.45	20240103	292	1.71	20240104	749	-60.35	20230216	242	22.73	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
85	20240108	090527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	294	-2	5	-0.68	20699969	69877	12.68	300	300	293	384	208	296	296.23	1.84	0	-60359	310	302	298	290	286	301	289	399	88	500	180	1	1	79709461	234	-4.03	0.80	12	0.09	-73.00	367.00	749	20230216	-60.75	242	20231020	21.49	328	-10.37	20240103	292	0.68	20240104	749	-60.75	20230216	242	21.49	20231020	0.00	N	054630	500	398 억		1469809	N	N	0	N	00	N
86	20240105	160527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	-5	5	-1.66	163452649	548697	67.44	301	306	294	391	211	301	297.89	1.86	0	-10808	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	236	-4.05	0.81	12	0.69	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	328	-9.76	20240103	292	1.37	20240104	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
87	20240105	150528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	295	-6	5	-1.99	155053856	520242	63.94	301	306	295	391	211	301	298.04	1.86	0	-8393	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	235	-4.04	0.80	12	0.65	-73.00	367.00	749	20230216	-60.61	242	20231020	21.90	328	-10.06	20240103	292	1.03	20240104	749	-60.61	20230216	242	21.90	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
88	20240105	140525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	298	-3	5	-1.00	140227052	470105	57.78	301	306	295	391	211	301	298.29	1.86	0	12622	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	238	-4.08	0.81	12	0.59	-73.00	367.00	749	20230216	-60.21	242	20231020	23.14	328	-9.15	20240103	292	2.05	20240104	749	-60.21	20230216	242	23.14	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
89	20240105	130526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	-5	5	-1.66	109236911	365464	44.92	301	306	296	391	211	301	298.90	1.86	0	7103	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	236	-4.05	0.81	12	0.46	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	328	-9.76	20240103	292	1.37	20240104	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
90	20240105	120527	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	0	3	0.00	76449416	255444	31.39	301	306	296	391	211	301	299.28	1.86	0	10004	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	240	-4.12	0.82	12	0.32	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
91	20240105	110525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-1	5	-0.33	67905214	227120	27.91	301	306	296	391	211	301	298.98	1.86	0	6535	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	239	-4.11	0.82	12	0.28	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
92	20240105	100528	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	-1	5	-0.33	45259293	151454	18.61	301	306	296	391	211	301	298.83	1.86	0	-13923	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	239	-4.11	0.82	12	0.19	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	328	-8.54	20240103	292	2.74	20240104	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
93	20240105	090526	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	0	3	0.00	3493326	11597	1.43	301	306	301	391	211	301	301.23	1.86	0	976	324	312	302	290	280	307	285	399	90	500	180	1	1	79709461	240	-4.12	0.82	12	0.01	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1480617	N	N	0	N	00	N
94	20240104	160524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	301	-4	5	-1.31	245514662	813288	44.26	310	314	292	396	214	305	301.88	1.81	0	37976	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	240	-4.12	0.82	12	1.02	-73.00	367.00	749	20230216	-59.81	242	20231020	24.38	328	-8.23	20240103	292	3.08	20240104	749	-59.81	20230216	242	24.38	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
95	20240104	150525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	-3	5	-0.98	243950508	808093	43.97	310	314	292	396	214	305	301.88	1.81	0	37853	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	241	-4.14	0.82	12	1.01	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
96	20240104	140525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	-1	5	-0.33	224267645	742861	40.42	310	314	292	396	214	305	301.90	1.81	0	54430	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	242	-4.16	0.83	12	0.93	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
97	20240104	130525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	-2	5	-0.66	202906718	671953	36.57	310	314	292	396	214	305	301.97	1.81	0	47166	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.84	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	328	-7.62	20240103	292	3.77	20240104	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
98	20240104	120523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	-3	5	-0.98	184092934	609798	33.18	310	314	292	396	214	305	301.89	1.81	0	39425	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	241	-4.14	0.82	12	0.77	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	328	-7.93	20240103	292	3.42	20240104	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
99	20240104	110524	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	-2	5	-0.66	154210767	510897	27.80	310	314	292	396	214	305	301.84	1.81	0	35710	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	242	-4.15	0.83	12	0.64	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	328	-7.62	20240103	292	3.77	20240104	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
100	20240104	100523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	304	-1	5	-0.33	126752503	420462	22.88	310	314	292	396	214	305	301.46	1.81	0	33386	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	242	-4.16	0.83	12	0.53	-73.00	367.00	749	20230216	-59.41	242	20231020	25.62	328	-7.32	20240103	292	4.11	20240104	749	-59.41	20230216	242	25.62	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
101	20240104	090525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	306	1	2	0.33	14304555	46061	2.51	310	314	306	396	214	305	310.56	1.81	0	-10894	339	321	310	292	281	331	302	399	91	500	180	1	1	79709461	244	-4.19	0.83	12	0.06	-73.00	367.00	749	20230216	-59.15	242	20231020	26.45	328	-6.71	20240103	297	3.03	20240102	749	-59.15	20230216	242	26.45	20231020	0.00	N	054630	500	398 억		1442636	N	N	0	N	00	N
102	20240103	160523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	3	2	0.99	575420504	1836176	197.90	303	328	299	392	212	302	313.40	2.07	0	-204174	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	243	-4.18	0.83	12	2.30	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	297	2.69	20240102	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
103	20240103	150523	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	307	5	2	1.66	559165564	1782971	192.17	303	328	299	392	212	302	313.61	2.07	0	-209236	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	245	-4.21	0.84	12	2.24	-73.00	367.00	749	20230216	-59.01	242	20231020	26.86	328	-6.40	20240103	297	3.37	20240102	749	-59.01	20230216	242	26.86	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
104	20240103	140520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	305	3	2	0.99	537890469	1713591	184.69	303	328	299	392	212	302	313.90	2.07	0	-209829	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	243	-4.18	0.83	12	2.15	-73.00	367.00	749	20230216	-59.28	242	20231020	26.03	328	-7.01	20240103	297	2.69	20240102	749	-59.28	20230216	242	26.03	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
105	20240103	130522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	307	5	2	1.66	526219795	1675422	180.58	303	328	299	392	212	302	314.08	2.07	0	-201991	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	245	-4.21	0.84	12	2.10	-73.00	367.00	749	20230216	-59.01	242	20231020	26.86	328	-6.40	20240103	297	3.37	20240102	749	-59.01	20230216	242	26.86	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
106	20240103	120525	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	306	4	2	1.32	491820933	1562892	168.45	303	328	299	392	212	302	314.69	2.07	0	-186231	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	244	-4.19	0.83	12	1.96	-73.00	367.00	749	20230216	-59.15	242	20231020	26.45	328	-6.71	20240103	297	3.03	20240102	749	-59.15	20230216	242	26.45	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
107	20240103	110522	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	310	8	2	2.65	451338966	1431219	154.26	303	328	299	392	212	302	315.35	2.07	0	-170937	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	247	-4.25	0.84	12	1.80	-73.00	367.00	749	20230216	-58.61	242	20231020	28.10	328	-5.49	20240103	297	4.38	20240102	749	-58.61	20230216	242	28.10	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
108	20240103	100521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	311	9	2	2.98	372277316	1174933	126.63	303	328	299	392	212	302	316.85	2.07	0	-235992	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	248	-4.26	0.85	12	1.47	-73.00	367.00	749	20230216	-58.48	242	20231020	28.51	328	-5.18	20240103	297	4.71	20240102	749	-58.48	20230216	242	28.51	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
109	20240103	090521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	0	3	0.00	12154932	40218	4.33	303	306	299	392	212	302	302.23	2.07	0	-24690	312	307	302	297	292	304	294	399	90	500	180	1	1	79709461	241	-4.14	0.82	12	0.05	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	307	-1.63	20240102	297	1.68	20240102	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1646807	N	N	0	N	00	N
110	20240102	160521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	6	2	2.03	276875054	919423	126.27	303	307	297	384	208	296	301.14	1.75	0	249539	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	241	-4.14	0.82	12	1.15	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	307	-1.63	20240102	297	1.68	20240102	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
111	20240102	150520	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	6	2	2.03	267664923	888938	122.08	303	307	297	384	208	296	301.11	1.75	0	248966	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	241	-4.14	0.82	12	1.12	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	307	-1.63	20240102	297	1.68	20240102	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
112	20240102	140521	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	302	6	2	2.03	223909892	744582	102.26	303	307	297	384	208	296	300.72	1.75	0	243705	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	241	-4.14	0.82	12	0.93	-73.00	367.00	749	20230216	-59.68	242	20231020	24.79	307	-1.63	20240102	297	1.68	20240102	749	-59.68	20230216	242	24.79	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
113	20240102	130518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	4	2	1.35	173962185	579850	79.63	303	305	297	384	208	296	300.01	1.75	0	158727	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	239	-4.11	0.82	12	0.73	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	305	-1.64	20240102	297	1.01	20240102	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
114	20240102	120519	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	300	4	2	1.35	161962562	539977	74.16	303	305	297	384	208	296	299.94	1.75	0	159361	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	239	-4.11	0.82	12	0.68	-73.00	367.00	749	20230216	-59.95	242	20231020	23.97	305	-1.64	20240102	297	1.01	20240102	749	-59.95	20230216	242	23.97	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
115	20240102	110518	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	303	7	2	2.36	121691802	406105	55.77	303	305	297	384	208	296	299.66	1.75	0	141132	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	242	-4.15	0.83	12	0.51	-73.00	367.00	749	20230216	-59.55	242	20231020	25.21	305	-0.66	20240102	297	2.02	20240102	749	-59.55	20230216	242	25.21	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
116	20240102	100513	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	299	3	2	1.01	67807014	227320	31.22	303	303	297	384	208	296	298.29	1.75	0	93486	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	238	-4.10	0.81	12	0.29	-73.00	367.00	749	20230216	-60.08	242	20231020	23.55	303	-1.32	20240102	297	0.67	20240102	749	-60.08	20230216	242	23.55	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N
117	20240102	090507	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	296	0	3	0.00	0	0	0.00	0	0	0	384	208	296	0.00	1.75	0	0	317	306	298	287	279	312	293	399	88	500	180	1	1	79709461	236	-4.05	0.81	12	0.00	-73.00	367.00	749	20230216	-60.48	242	20231020	22.31	0	0.00	0	0	0.00	0	749	-60.48	20230216	242	22.31	20231020	0.00	N	054630	500	398 억		1396227	N	N	0	N	00	N