KissMeData/365900/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	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	45	2	0.96	32016155	6717	23.49	4630	4950	4620	6090	3285	4690	4766.44	0.49	0	-236	4773	4731	4668	4626	4563	4752	4647	37	1400	500	3180	5	1	7310300	346	24.79	0.71	12	0.09	191.00	6716.00	8780	20230307	-46.07	3730	20231027	26.94	5420	-12.64	20240105	4295	10.24	20240102	8780	-46.07	20230307	3730	26.94	20231027	0.90	N	365900	500	36 억		35907	N	N	0	N	00	N
3	20240123	111216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	110	2	2.35	31194390	6544	22.89	4630	4950	4620	6090	3285	4690	4766.87	0.49	0	-81	4773	4731	4668	4626	4563	4752	4647	37	1400	500	3180	5	1	7310300	351	25.13	0.71	12	0.09	191.00	6716.00	8780	20230307	-45.33	3730	20231027	28.69	5420	-11.44	20240105	4295	11.76	20240102	8780	-45.33	20230307	3730	28.69	20231027	0.90	N	365900	500	36 억		35907	N	N	0	N	00	N
4	20240123	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	5	2	0.11	14159615	3018	10.55	4630	4765	4620	6090	3285	4690	4691.72	0.49	0	202	4773	4731	4668	4626	4563	4752	4647	37	1400	500	3180	5	1	7310300	343	24.58	0.70	12	0.04	191.00	6716.00	8780	20230307	-46.53	3730	20231027	25.87	5420	-13.38	20240105	4295	9.31	20240102	8780	-46.53	20230307	3730	25.87	20231027	0.90	N	365900	500	36 억		35907	N	N	0	N	00	N
5	20240123	091218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4765	75	2	1.60	6365920	1368	4.78	4630	4765	4620	6090	3285	4690	4653.45	0.49	0	54	4773	4731	4668	4626	4563	4752	4647	37	1400	500	3180	5	1	7310300	348	24.95	0.71	12	0.02	191.00	6716.00	8780	20230307	-45.73	3730	20231027	27.75	5420	-12.08	20240105	4295	10.94	20240102	8780	-45.73	20230307	3730	27.75	20231027	0.90	N	365900	500	36 억		35907	N	N	0	N	00	N
6	20240119	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	65	2	1.41	41121950	8700	33.70	4670	4885	4620	6000	3235	4620	4726.67	0.51	0	87	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	342	24.53	0.70	12	0.12	191.00	6716.00	8780	20230307	-46.64	3730	20231027	25.60	5420	-13.56	20240105	4295	9.08	20240102	8780	-46.64	20230307	3730	25.60	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
7	20240119	151213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4690	70	2	1.52	30481890	6433	24.92	4670	4885	4620	6000	3235	4620	4738.36	0.51	0	-645	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	343	24.55	0.70	12	0.09	191.00	6716.00	8780	20230307	-46.58	3730	20231027	25.74	5420	-13.47	20240105	4295	9.20	20240102	8780	-46.58	20230307	3730	25.74	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
8	20240119	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	55	2	1.19	10654975	2283	8.84	4670	4740	4620	6000	3235	4620	4667.09	0.51	0	-106	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	342	24.48	0.70	12	0.03	191.00	6716.00	8780	20230307	-46.75	3730	20231027	25.34	5420	-13.75	20240105	4295	8.85	20240102	8780	-46.75	20230307	3730	25.34	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
9	20240119	131211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	55	2	1.19	10225090	2191	8.49	4670	4740	4620	6000	3235	4620	4666.86	0.51	0	-70	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	342	24.48	0.70	12	0.03	191.00	6716.00	8780	20230307	-46.75	3730	20231027	25.34	5420	-13.75	20240105	4295	8.85	20240102	8780	-46.75	20230307	3730	25.34	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
10	20240119	121216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	20	2	0.43	9630350	2063	7.99	4670	4740	4620	6000	3235	4620	4668.13	0.51	0	-69	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	339	24.29	0.69	12	0.03	191.00	6716.00	8780	20230307	-47.15	3730	20231027	24.40	5420	-14.39	20240105	4295	8.03	20240102	8780	-47.15	20230307	3730	24.40	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
11	20240119	111214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	20	2	0.43	9518990	2039	7.90	4670	4740	4620	6000	3235	4620	4668.46	0.51	0	-71	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	339	24.29	0.69	12	0.03	191.00	6716.00	8780	20230307	-47.15	3730	20231027	24.40	5420	-14.39	20240105	4295	8.03	20240102	8780	-47.15	20230307	3730	24.40	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
12	20240119	101218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	55	2	1.19	8158015	1746	6.76	4670	4740	4620	6000	3235	4620	4672.40	0.51	0	-79	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	342	24.48	0.70	12	0.02	191.00	6716.00	8780	20230307	-46.75	3730	20231027	25.34	5420	-13.75	20240105	4295	8.85	20240102	8780	-46.75	20230307	3730	25.34	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
13	20240119	091212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	50	2	1.08	546315	117	0.45	4670	4670	4665	6000	3235	4620	4669.36	0.51	0	-7	5180	4900	4700	4420	4220	4800	4320	37	1380	500	3140	5	1	7310300	341	24.45	0.70	12	0.00	191.00	6716.00	8780	20230307	-46.81	3730	20231027	25.20	5420	-13.84	20240105	4295	8.73	20240102	8780	-46.81	20230307	3730	25.20	20231027	0.89	N	365900	500	36 억		37179	N	N	0	N	00	N
14	20240118	161209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4620	-95	5	-2.01	120164640	25691	520.17	4670	4980	4500	6120	3305	4715	4677.30	0.54	0	-2284	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	338	24.19	0.69	12	0.35	191.00	6716.00	8780	20230307	-47.38	3730	20231027	23.86	5420	-14.76	20240105	4295	7.57	20240102	8780	-47.38	20230307	3730	23.86	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
15	20240118	151209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	-30	5	-0.64	113970895	24352	493.06	4670	4980	4500	6120	3305	4715	4680.15	0.54	0	-1783	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	342	24.53	0.70	12	0.33	191.00	6716.00	8780	20230307	-46.64	3730	20231027	25.60	5420	-13.56	20240105	4295	9.08	20240102	8780	-46.64	20230307	3730	25.60	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
16	20240118	141209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4590	-125	5	-2.65	34526270	7551	152.89	4670	4670	4500	6120	3305	4715	4572.41	0.54	0	-9	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	336	24.03	0.68	12	0.10	191.00	6716.00	8780	20230307	-47.72	3730	20231027	23.06	5420	-15.31	20240105	4295	6.87	20240102	8780	-47.72	20230307	3730	23.06	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
17	20240118	131207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4595	-120	5	-2.55	16719890	3668	74.27	4670	4670	4500	6120	3305	4715	4558.31	0.54	0	361	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	336	24.06	0.68	12	0.05	191.00	6716.00	8780	20230307	-47.67	3730	20231027	23.19	5420	-15.22	20240105	4295	6.98	20240102	8780	-47.67	20230307	3730	23.19	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
18	20240118	121211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4605	-110	5	-2.33	16260390	3568	72.24	4670	4670	4500	6120	3305	4715	4557.28	0.54	0	361	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	337	24.11	0.69	12	0.05	191.00	6716.00	8780	20230307	-47.55	3730	20231027	23.46	5420	-15.04	20240105	4295	7.22	20240102	8780	-47.55	20230307	3730	23.46	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
19	20240118	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4595	-120	5	-2.55	15924435	3495	70.76	4670	4670	4500	6120	3305	4715	4556.35	0.54	0	359	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	336	24.06	0.68	12	0.05	191.00	6716.00	8780	20230307	-47.67	3730	20231027	23.19	5420	-15.22	20240105	4295	6.98	20240102	8780	-47.67	20230307	3730	23.19	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
20	20240118	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4600	-115	5	-2.44	14079605	3094	62.64	4670	4670	4500	6120	3305	4715	4550.62	0.54	0	390	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	336	24.08	0.68	12	0.04	191.00	6716.00	8780	20230307	-47.61	3730	20231027	23.32	5420	-15.13	20240105	4295	7.10	20240102	8780	-47.61	20230307	3730	23.32	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
21	20240118	091207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4655	-60	5	-1.27	11608315	2558	51.79	4670	4670	4500	6120	3305	4715	4538.04	0.54	0	329	4825	4770	4675	4620	4525	4797	4647	37	1405	500	3200	5	1	7310300	340	24.37	0.69	12	0.03	191.00	6716.00	8780	20230307	-46.98	3730	20231027	24.80	5420	-14.11	20240105	4295	8.38	20240102	8780	-46.98	20230307	3730	24.80	20231027	0.89	N	365900	500	36 억		39463	N	N	0	N	00	N
22	20240117	161205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4715	-15	5	-0.32	23097480	4939	123.63	4685	4730	4580	6140	3315	4730	4676.47	0.55	0	-446	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	345	24.69	0.70	12	0.07	191.00	6716.00	8780	20230307	-46.30	3730	20231027	26.41	5420	-13.01	20240105	4295	9.78	20240102	8780	-46.30	20230307	3730	26.41	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
23	20240117	151208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-60	5	-1.27	17915695	3840	96.12	4685	4730	4580	6140	3315	4730	4665.55	0.55	0	-318	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	341	24.45	0.70	12	0.05	191.00	6716.00	8780	20230307	-46.81	3730	20231027	25.20	5420	-13.84	20240105	4295	8.73	20240102	8780	-46.81	20230307	3730	25.20	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
24	20240117	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-60	5	-1.27	17011510	3647	91.29	4685	4730	4580	6140	3315	4730	4664.52	0.55	0	-283	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	341	24.45	0.70	12	0.05	191.00	6716.00	8780	20230307	-46.81	3730	20231027	25.20	5420	-13.84	20240105	4295	8.73	20240102	8780	-46.81	20230307	3730	25.20	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
25	20240117	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4640	-90	5	-1.90	16675270	3575	89.49	4685	4730	4580	6140	3315	4730	4664.41	0.55	0	-223	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	339	24.29	0.69	12	0.05	191.00	6716.00	8780	20230307	-47.15	3730	20231027	24.40	5420	-14.39	20240105	4295	8.03	20240102	8780	-47.15	20230307	3730	24.40	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
26	20240117	121208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-60	5	-1.27	12852390	2754	68.94	4685	4730	4580	6140	3315	4730	4666.81	0.55	0	-12	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	341	24.45	0.70	12	0.04	191.00	6716.00	8780	20230307	-46.81	3730	20231027	25.20	5420	-13.84	20240105	4295	8.73	20240102	8780	-46.81	20230307	3730	25.20	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
27	20240117	111209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4680	-50	5	-1.06	10245910	2192	54.87	4685	4730	4580	6140	3315	4730	4674.23	0.55	0	-8	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	342	24.50	0.70	12	0.03	191.00	6716.00	8780	20230307	-46.70	3730	20231027	25.47	5420	-13.65	20240105	4295	8.96	20240102	8780	-46.70	20230307	3730	25.47	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
28	20240117	101205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	-10	5	-0.21	10004365	2140	53.57	4685	4730	4580	6140	3315	4730	4674.94	0.55	0	-7	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	345	24.71	0.70	12	0.03	191.00	6716.00	8780	20230307	-46.24	3730	20231027	26.54	5420	-12.92	20240105	4295	9.90	20240102	8780	-46.24	20230307	3730	26.54	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
29	20240117	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	0	3	0.00	2686160	569	14.24	4685	4730	4685	6140	3315	4730	4720.84	0.55	0	-26	4840	4785	4720	4665	4600	4790	4670	37	1410	500	3210	5	1	7310300	346	24.76	0.70	12	0.01	191.00	6716.00	8780	20230307	-46.13	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.89	N	365900	500	36 억		39907	N	N	0	N	00	N
30	20240116	161203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	0	3	0.00	18663065	3970	45.25	4730	4775	4655	6140	3315	4730	4700.99	0.55	0	-385	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	346	24.76	0.70	12	0.05	191.00	6716.00	8780	20230307	-46.13	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
31	20240116	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	25	2	0.53	17021230	3622	41.29	4730	4775	4655	6140	3315	4730	4699.40	0.55	0	-353	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	348	24.90	0.71	12	0.05	191.00	6716.00	8780	20230307	-45.84	3730	20231027	27.48	5420	-12.27	20240105	4295	10.71	20240102	8780	-45.84	20230307	3730	27.48	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
32	20240116	141203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	-35	5	-0.74	16432030	3498	39.87	4730	4775	4655	6140	3315	4730	4697.55	0.55	0	-310	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	343	24.58	0.70	12	0.05	191.00	6716.00	8780	20230307	-46.53	3730	20231027	25.87	5420	-13.38	20240105	4295	9.31	20240102	8780	-46.53	20230307	3730	25.87	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
33	20240116	131204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	-10	5	-0.21	13586670	2894	32.99	4730	4730	4655	6140	3315	4730	4694.77	0.55	0	-273	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	345	24.71	0.70	12	0.04	191.00	6716.00	8780	20230307	-46.24	3730	20231027	26.54	5420	-12.92	20240105	4295	9.90	20240102	8780	-46.24	20230307	3730	26.54	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
34	20240116	121201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4675	-55	5	-1.16	13242555	2821	32.16	4730	4730	4655	6140	3315	4730	4694.28	0.55	0	-239	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	342	24.48	0.70	12	0.04	191.00	6716.00	8780	20230307	-46.75	3730	20231027	25.34	5420	-13.75	20240105	4295	8.85	20240102	8780	-46.75	20230307	3730	25.34	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
35	20240116	111201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4670	-60	5	-1.27	11868105	2527	28.80	4730	4730	4655	6140	3315	4730	4696.52	0.55	0	-202	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	341	24.45	0.70	12	0.03	191.00	6716.00	8780	20230307	-46.81	3730	20231027	25.20	5420	-13.84	20240105	4295	8.73	20240102	8780	-46.81	20230307	3730	25.20	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
36	20240116	101201	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4695	-35	5	-0.74	7334715	1558	17.76	4730	4730	4690	6140	3315	4730	4707.78	0.55	0	-126	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	343	24.58	0.70	12	0.02	191.00	6716.00	8780	20230307	-46.53	3730	20231027	25.87	5420	-13.38	20240105	4295	9.31	20240102	8780	-46.53	20230307	3730	25.87	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
37	20240116	091159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	0	3	0.00	1133785	240	2.74	4730	4730	4690	6140	3315	4730	4724.10	0.55	0	-39	5073	4901	4808	4636	4543	4855	4590	37	1410	500	3210	5	1	7310300	346	24.76	0.70	12	0.00	191.00	6716.00	8780	20230307	-46.13	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.89	N	365900	500	36 억		40297	N	N	0	N	00	N
38	20240115	161157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-10	5	-0.21	42115885	8773	73.22	4740	4980	4715	6160	3320	4740	4800.63	0.57	0	-1026	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	346	24.76	0.70	12	0.12	191.00	6716.00	8780	20230307	-46.13	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
39	20240115	151158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	-5	5	-0.11	13030175	2740	22.87	4740	4795	4715	6160	3320	4740	4755.54	0.57	0	-391	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	346	24.79	0.71	12	0.04	191.00	6716.00	8780	20230307	-46.07	3730	20231027	26.94	5420	-12.64	20240105	4295	10.24	20240102	8780	-46.07	20230307	3730	26.94	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
40	20240115	141158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4775	35	2	0.74	12376025	2602	21.72	4740	4795	4715	6160	3320	4740	4756.35	0.57	0	-328	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	349	25.00	0.71	12	0.04	191.00	6716.00	8780	20230307	-45.62	3730	20231027	28.02	5420	-11.90	20240105	4295	11.18	20240102	8780	-45.62	20230307	3730	28.02	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
41	20240115	131158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4775	35	2	0.74	12352150	2597	21.67	4740	4795	4715	6160	3320	4740	4756.31	0.57	0	-323	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	349	25.00	0.71	12	0.04	191.00	6716.00	8780	20230307	-45.62	3730	20231027	28.02	5420	-11.90	20240105	4295	11.18	20240102	8780	-45.62	20230307	3730	28.02	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
42	20240115	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	5	2	0.11	6195955	1307	10.91	4740	4755	4715	6160	3320	4740	4740.59	0.57	0	-232	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	347	24.84	0.71	12	0.02	191.00	6716.00	8780	20230307	-45.96	3730	20231027	27.21	5420	-12.45	20240105	4295	10.48	20240102	8780	-45.96	20230307	3730	27.21	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
43	20240115	111158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-10	5	-0.21	2657810	561	4.68	4740	4745	4715	6160	3320	4740	4737.63	0.57	0	-204	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	346	24.76	0.70	12	0.01	191.00	6716.00	8780	20230307	-46.13	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
44	20240115	101153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	0	3	0.00	2316695	489	4.08	4740	4740	4715	6160	3320	4740	4737.62	0.57	0	-138	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	347	24.82	0.71	12	0.01	191.00	6716.00	8780	20230307	-46.01	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
45	20240115	091155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	0	3	0.00	682560	144	1.20	4740	4740	4740	6160	3320	4740	4740.00	0.57	0	-7	5040	4890	4790	4640	4540	4840	4590	37	1420	500	3220	5	1	7310300	347	24.82	0.71	12	0.00	191.00	6716.00	8780	20230307	-46.01	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	0.93	N	365900	500	36 억		41326	N	N	0	N	00	N
46	20240112	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-5	5	-0.11	57079540	11982	63.63	4745	4940	4690	6160	3325	4745	4763.77	0.59	0	-2028	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	347	24.82	0.71	12	0.16	191.00	6716.00	8830	20230106	-46.32	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
47	20240112	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	15	2	0.32	54970405	11537	61.26	4745	4940	4690	6160	3325	4745	4764.71	0.59	0	-1966	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	348	24.92	0.71	12	0.16	191.00	6716.00	8830	20230106	-46.09	3730	20231027	27.61	5420	-12.18	20240105	4295	10.83	20240102	8780	-45.79	20230307	3730	27.61	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
48	20240112	141153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	-25	5	-0.53	49211010	10327	54.84	4745	4940	4690	6160	3325	4745	4765.28	0.59	0	-1723	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	345	24.71	0.70	12	0.14	191.00	6716.00	8830	20230106	-46.55	3730	20231027	26.54	5420	-12.92	20240105	4295	9.90	20240102	8780	-46.24	20230307	3730	26.54	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
49	20240112	131148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	0	3	0.00	42022685	8805	46.76	4745	4940	4690	6160	3325	4745	4772.59	0.59	0	-1579	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	347	24.84	0.71	12	0.12	191.00	6716.00	8830	20230106	-46.26	3730	20231027	27.21	5420	-12.45	20240105	4295	10.48	20240102	8780	-45.96	20230307	3730	27.21	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
50	20240112	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-5	5	-0.11	41178560	8627	45.81	4745	4940	4690	6160	3325	4745	4773.22	0.59	0	-1435	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	347	24.82	0.71	12	0.12	191.00	6716.00	8830	20230106	-46.32	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
51	20240112	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-5	5	-0.11	39822795	8341	44.29	4745	4940	4690	6160	3325	4745	4774.34	0.59	0	-1189	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	347	24.82	0.71	12	0.11	191.00	6716.00	8830	20230106	-46.32	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
52	20240112	101148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4690	-55	5	-1.16	13914205	2954	15.69	4745	4765	4690	6160	3325	4745	4710.29	0.59	0	-522	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	343	24.55	0.70	12	0.04	191.00	6716.00	8830	20230106	-46.89	3730	20231027	25.74	5420	-13.47	20240105	4295	9.20	20240102	8780	-46.58	20230307	3730	25.74	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
53	20240112	091151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-15	5	-0.32	2347170	495	2.63	4745	4750	4710	6160	3325	4745	4741.76	0.59	0	-208	4875	4810	4765	4700	4655	4787	4677	37	1415	500	3220	5	1	7310300	346	24.76	0.70	12	0.01	191.00	6716.00	8830	20230106	-46.43	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.92	N	365900	500	36 억		43354	N	N	0	N	00	N
54	20240111	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	-80	5	-1.66	88401565	18576	117.93	4800	4830	4720	6270	3380	4825	4758.92	0.63	0	-2754	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	347	24.84	0.71	12	0.25	191.00	6716.00	9170	20230105	-48.26	3730	20231027	27.21	5420	-12.45	20240105	4295	10.48	20240102	8780	-45.96	20230307	3730	27.21	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
55	20240111	151151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4720	-105	5	-2.18	87129370	18308	116.23	4800	4830	4720	6270	3380	4825	4759.09	0.63	0	-2633	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	345	24.71	0.70	12	0.25	191.00	6716.00	9170	20230105	-48.53	3730	20231027	26.54	5420	-12.92	20240105	4295	9.90	20240102	8780	-46.24	20230307	3730	26.54	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
56	20240111	141146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4750	-75	5	-1.55	80021275	16805	106.68	4800	4830	4750	6270	3380	4825	4761.75	0.63	0	-2251	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	347	24.87	0.71	12	0.23	191.00	6716.00	9170	20230105	-48.20	3730	20231027	27.35	5420	-12.36	20240105	4295	10.59	20240102	8780	-45.90	20230307	3730	27.35	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
57	20240111	131144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4750	-75	5	-1.55	65935495	13844	87.89	4800	4830	4750	6270	3380	4825	4762.75	0.63	0	-1913	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	347	24.87	0.71	12	0.19	191.00	6716.00	9170	20230105	-48.20	3730	20231027	27.35	5420	-12.36	20240105	4295	10.59	20240102	8780	-45.90	20230307	3730	27.35	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
58	20240111	121145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	-65	5	-1.35	61310095	12871	81.71	4800	4830	4750	6270	3380	4825	4763.43	0.63	0	-1158	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	348	24.92	0.71	12	0.18	191.00	6716.00	9170	20230105	-48.09	3730	20231027	27.61	5420	-12.18	20240105	4295	10.83	20240102	8780	-45.79	20230307	3730	27.61	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
59	20240111	111147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	-70	5	-1.45	48913250	10262	65.15	4800	4830	4750	6270	3380	4825	4766.44	0.63	0	-591	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	348	24.90	0.71	12	0.14	191.00	6716.00	9170	20230105	-48.15	3730	20231027	27.48	5420	-12.27	20240105	4295	10.71	20240102	8780	-45.84	20230307	3730	27.48	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
60	20240111	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	-20	5	-0.41	6661980	1388	8.81	4800	4830	4790	6270	3380	4825	4799.70	0.63	0	-32	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	351	25.16	0.72	12	0.02	191.00	6716.00	9170	20230105	-47.60	3730	20231027	28.82	5420	-11.35	20240105	4295	11.87	20240102	8780	-45.27	20230307	3730	28.82	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
61	20240111	091145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4790	-35	5	-0.73	143940	30	0.19	4800	4800	4790	6270	3380	4825	4798.00	0.63	0	-11	5068	4946	4828	4706	4588	5007	4767	37	1445	500	3280	5	1	7310300	350	25.08	0.71	12	0.00	191.00	6716.00	9170	20230105	-47.76	3730	20231027	28.42	5420	-11.62	20240105	4295	11.53	20240102	8780	-45.44	20230307	3730	28.42	20231027	0.92	N	365900	500	36 억		46108	N	N	0	N	00	N
62	20240110	161141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4825	120	2	2.55	75351595	15742	73.78	4710	4950	4710	6110	3295	4705	4786.66	0.67	0	-2703	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	353	25.26	0.72	12	0.22	191.00	6716.00	9170	20230105	-47.38	3730	20231027	29.36	5420	-10.98	20240105	4295	12.34	20240102	8780	-45.05	20230307	3730	29.36	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
63	20240110	151144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	100	2	2.13	72853645	15223	71.35	4710	4950	4710	6110	3295	4705	4785.76	0.67	0	-2421	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	351	25.16	0.72	12	0.21	191.00	6716.00	9170	20230105	-47.60	3730	20231027	28.82	5420	-11.35	20240105	4295	11.87	20240102	8780	-45.27	20230307	3730	28.82	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
64	20240110	141145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4800	95	2	2.02	63759955	13328	62.46	4710	4950	4710	6110	3295	4705	4783.91	0.67	0	-2175	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	351	25.13	0.71	12	0.18	191.00	6716.00	9170	20230105	-47.66	3730	20231027	28.69	5420	-11.44	20240105	4295	11.76	20240102	8780	-45.33	20230307	3730	28.69	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
65	20240110	131142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	115	2	2.44	59313830	12405	58.14	4710	4950	4710	6110	3295	4705	4781.45	0.67	0	-1793	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	352	25.24	0.72	12	0.17	191.00	6716.00	9170	20230105	-47.44	3730	20231027	29.22	5420	-11.07	20240105	4295	12.22	20240102	8780	-45.10	20230307	3730	29.22	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
66	20240110	121144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	105	2	2.23	54240200	11348	53.18	4710	4950	4710	6110	3295	4705	4779.71	0.67	0	-1641	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	352	25.18	0.72	12	0.16	191.00	6716.00	9170	20230105	-47.55	3730	20231027	28.95	5420	-11.25	20240105	4295	11.99	20240102	8780	-45.22	20230307	3730	28.95	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
67	20240110	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4845	140	2	2.98	51038250	10685	50.08	4710	4950	4710	6110	3295	4705	4776.63	0.67	0	-1338	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	354	25.37	0.72	12	0.15	191.00	6716.00	9170	20230105	-47.16	3730	20231027	29.89	5420	-10.61	20240105	4295	12.81	20240102	8780	-44.82	20230307	3730	29.89	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
68	20240110	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4725	20	2	0.43	15826730	3359	15.74	4710	4735	4710	6110	3295	4705	4711.74	0.67	0	-224	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	345	24.74	0.70	12	0.05	191.00	6716.00	9170	20230105	-48.47	3730	20231027	26.68	5420	-12.82	20240105	4295	10.01	20240102	8780	-46.18	20230307	3730	26.68	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
69	20240110	091141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	25	2	0.53	1860670	395	1.85	4710	4730	4710	6110	3295	4705	4710.56	0.67	0	11	5231	4967	4836	4572	4441	4902	4507	37	1405	500	3190	5	1	7310300	346	24.76	0.70	12	0.01	191.00	6716.00	9170	20230105	-48.42	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	0.92	N	365900	500	36 억		48811	N	N	0	N	00	N
70	20240109	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4705	-100	5	-2.08	101812575	21182	57.22	4845	5100	4705	6240	3365	4805	4806.61	0.71	0	-3201	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	344	24.63	0.70	12	0.29	191.00	6716.00	9170	20230105	-48.69	3730	20231027	26.14	5420	-13.19	20240105	4295	9.55	20240102	8780	-46.41	20230307	3730	26.14	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
71	20240109	151140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4740	-65	5	-1.35	95041345	19744	53.34	4845	5100	4705	6240	3365	4805	4813.68	0.71	0	-2992	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	347	24.82	0.71	12	0.27	191.00	6716.00	9170	20230105	-48.31	3730	20231027	27.08	5420	-12.55	20240105	4295	10.36	20240102	8780	-46.01	20230307	3730	27.08	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
72	20240109	141139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4730	-75	5	-1.56	90578265	18799	50.79	4845	5100	4710	6240	3365	4805	4818.25	0.71	0	-2502	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	346	24.76	0.70	12	0.26	191.00	6716.00	9170	20230105	-48.42	3730	20231027	26.81	5420	-12.73	20240105	4295	10.13	20240102	8780	-46.13	20230307	3730	26.81	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
73	20240109	131139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	-50	5	-1.04	83185955	17237	46.57	4845	5100	4720	6240	3365	4805	4826.01	0.71	0	-2075	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	348	24.90	0.71	12	0.24	191.00	6716.00	9170	20230105	-48.15	3730	20231027	27.48	5420	-12.27	20240105	4295	10.71	20240102	8780	-45.84	20230307	3730	27.48	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
74	20240109	121149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	-50	5	-1.04	80182660	16604	44.86	4845	5100	4720	6240	3365	4805	4829.12	0.71	0	-1650	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	348	24.90	0.71	12	0.23	191.00	6716.00	9170	20230105	-48.15	3730	20231027	27.48	5420	-12.27	20240105	4295	10.71	20240102	8780	-45.84	20230307	3730	27.48	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
75	20240109	111143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4770	-35	5	-0.73	70174620	14499	39.17	4845	5100	4720	6240	3365	4805	4839.96	0.71	0	-1362	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	349	24.97	0.71	12	0.20	191.00	6716.00	9170	20230105	-47.98	3730	20231027	27.88	5420	-11.99	20240105	4295	11.06	20240102	8780	-45.67	20230307	3730	27.88	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
76	20240109	101140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4860	55	2	1.14	50934405	10489	28.34	4845	5100	4720	6240	3365	4805	4855.98	0.71	0	-597	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	355	25.45	0.72	12	0.14	191.00	6716.00	9170	20230105	-47.00	3730	20231027	30.29	5420	-10.33	20240105	4295	13.15	20240102	8780	-44.65	20230307	3730	30.29	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
77	20240109	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4755	-50	5	-1.04	9893385	2059	5.56	4845	4850	4720	6240	3365	4805	4804.95	0.71	0	-34	5105	4955	4825	4675	4545	4890	4610	37	1435	500	3260	5	1	7310300	348	24.90	0.71	12	0.03	191.00	6716.00	9170	20230105	-48.15	3730	20231027	27.48	5420	-12.27	20240105	4295	10.71	20240102	8780	-45.84	20230307	3730	27.48	20231027	1.06	N	365900	500	36 억		52012	N	N	0	N	00	N
78	20240108	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4805	-120	5	-2.44	179022870	37011	15.36	4930	4975	4695	6400	3450	4925	4836.56	0.76	0	-3467	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	351	25.16	0.72	12	0.51	191.00	6716.00	9170	20230105	-47.60	3730	20231027	28.82	5420	-11.35	20240105	4295	11.87	20240102	8780	-45.27	20230307	3730	28.82	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
79	20240108	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4810	-115	5	-2.34	177936210	36785	15.27	4930	4975	4695	6400	3450	4925	4836.73	0.76	0	-3387	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	352	25.18	0.72	12	0.50	191.00	6716.00	9170	20230105	-47.55	3730	20231027	28.95	5420	-11.25	20240105	4295	11.99	20240102	8780	-45.22	20230307	3730	28.95	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
80	20240108	141138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4745	-180	5	-3.65	125724580	25968	10.78	4930	4975	4730	6400	3450	4925	4840.90	0.76	0	-2352	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	347	24.84	0.71	12	0.36	191.00	6716.00	9170	20230105	-48.26	3730	20231027	27.21	5420	-12.45	20240105	4295	10.48	20240102	8780	-45.96	20230307	3730	27.21	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
81	20240108	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4760	-165	5	-3.35	119495395	24654	10.23	4930	4975	4760	6400	3450	4925	4846.28	0.76	0	-2359	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	348	24.92	0.71	12	0.34	191.00	6716.00	9170	20230105	-48.09	3730	20231027	27.61	5420	-12.18	20240105	4295	10.83	20240102	8780	-45.79	20230307	3730	27.61	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
82	20240108	121139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4820	-105	5	-2.13	102387110	21080	8.75	4930	4975	4790	6400	3450	4925	4856.45	0.76	0	-1943	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	352	25.24	0.72	12	0.29	191.00	6716.00	9170	20230105	-47.44	3730	20231027	29.22	5420	-11.07	20240105	4295	12.22	20240102	8780	-45.10	20230307	3730	29.22	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
83	20240108	111140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4850	-75	5	-1.52	61396875	12547	5.21	4930	4975	4840	6400	3450	4925	4892.86	0.76	0	-1452	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	355	25.39	0.72	12	0.17	191.00	6716.00	9170	20230105	-47.11	3730	20231027	30.03	5420	-10.52	20240105	4295	12.92	20240102	8780	-44.76	20230307	3730	30.03	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
84	20240108	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4905	-20	5	-0.41	33285540	6766	2.81	4930	4975	4905	6400	3450	4925	4919.37	0.76	0	-748	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	359	25.68	0.73	12	0.09	191.00	6716.00	9170	20230105	-46.51	3730	20231027	31.50	5420	-9.50	20240105	4295	14.20	20240102	8780	-44.13	20230307	3730	31.50	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
85	20240108	091136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4915	-10	5	-0.20	18513035	3758	1.56	4930	4975	4905	6400	3450	4925	4926.37	0.76	0	-453	5771	5347	4996	4572	4221	5560	4785	37	1475	500	3340	5	1	7310300	359	25.73	0.73	12	0.05	191.00	6716.00	9170	20230105	-46.40	3730	20231027	31.77	5420	-9.32	20240105	4295	14.44	20240102	8780	-44.02	20230307	3730	31.77	20231027	1.09	N	365900	500	36 억		55479	N	N	0	N	00	N
86	20240105	161137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4925	240	2	5.12	1222902535	239914	457.34	4700	5420	4645	6090	3280	4685	5097.65	0.70	0	4058	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	360	25.79	0.73	12	3.28	191.00	6716.00	9170	20230105	-46.29	3730	20231027	32.04	5420	-9.13	20240105	4295	14.67	20240102	9170	-46.29	20230105	3730	32.04	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
87	20240105	151138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4905	220	2	4.70	1205294880	236335	450.51	4700	5420	4645	6090	3280	4685	5099.94	0.70	0	4775	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	359	25.68	0.73	12	3.23	191.00	6716.00	9170	20230105	-46.51	3730	20231027	31.50	5420	-9.50	20240105	4295	14.20	20240102	9170	-46.51	20230105	3730	31.50	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
88	20240105	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4870	185	2	3.95	1186122420	232409	443.03	4700	5420	4645	6090	3280	4685	5103.60	0.70	0	5913	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	356	25.50	0.73	12	3.18	191.00	6716.00	9170	20230105	-46.89	3730	20231027	30.56	5420	-10.15	20240105	4295	13.39	20240102	9170	-46.89	20230105	3730	30.56	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
89	20240105	131136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4955	270	2	5.76	1155527690	226178	431.15	4700	5420	4645	6090	3280	4685	5108.93	0.70	0	4844	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	362	25.94	0.74	12	3.09	191.00	6716.00	9170	20230105	-45.97	3730	20231027	32.84	5420	-8.58	20240105	4295	15.37	20240102	9170	-45.97	20230105	3730	32.84	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
90	20240105	121137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4900	215	2	4.59	1081751655	211144	402.49	4700	5420	4645	6090	3280	4685	5123.29	0.70	0	1847	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	358	25.65	0.73	12	2.89	191.00	6716.00	9170	20230105	-46.56	3730	20231027	31.37	5420	-9.59	20240105	4295	14.09	20240102	9170	-46.56	20230105	3730	31.37	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
91	20240105	111134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	5060	375	2	8.00	354505475	71524	136.34	4700	5150	4645	6090	3280	4685	4956.45	0.70	0	976	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	10	1	7310300	370	26.49	0.75	12	0.98	191.00	6716.00	9170	20230105	-44.82	3730	20231027	35.66	5150	-1.75	20240105	4295	17.81	20240102	9170	-44.82	20230105	3730	35.66	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
92	20240105	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4940	255	2	5.44	139584555	28917	55.12	4700	4960	4645	6090	3280	4685	4827.08	0.70	0	934	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	361	25.86	0.74	12	0.40	191.00	6716.00	9170	20230105	-46.13	3730	20231027	32.44	4960	-0.40	20240105	4295	15.02	20240102	9170	-46.13	20230105	3730	32.44	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
93	20240105	091134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4700	15	2	0.32	12934845	2758	5.26	4700	4735	4645	6090	3280	4685	4689.94	0.70	0	371	4975	4830	4630	4485	4285	4902	4557	37	1405	500	3180	5	1	7310300	344	24.61	0.70	12	0.04	191.00	6716.00	9170	20230105	-48.75	3730	20231027	26.01	4775	-1.57	20240104	4295	9.43	20240102	9170	-48.75	20230105	3730	26.01	20231027	1.10	N	365900	500	36 억		51420	N	N	0	N	00	N
94	20240104	161131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4685	230	2	5.16	243713975	52400	288.05	4435	4775	4430	5790	3120	4455	4651.03	0.72	0	-1294	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	342	24.53	0.70	12	0.72	191.00	6716.00	9170	20230105	-48.91	3730	20231027	25.60	4775	-1.88	20240104	4295	9.08	20240102	9170	-48.91	20230105	3730	25.60	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
95	20240104	151134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4735	280	2	6.29	213580950	46010	252.93	4435	4775	4430	5790	3120	4455	4642.05	0.72	0	-1251	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	346	24.79	0.71	12	0.63	191.00	6716.00	9170	20230105	-48.36	3730	20231027	26.94	4775	-0.84	20240104	4295	10.24	20240102	9170	-48.36	20230105	3730	26.94	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
96	20240104	141134	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4700	245	2	5.50	145955330	31606	173.75	4435	4775	4430	5790	3120	4455	4617.96	0.72	0	-1280	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	344	24.61	0.70	12	0.43	191.00	6716.00	9170	20230105	-48.75	3730	20231027	26.01	4775	-1.57	20240104	4295	9.43	20240102	9170	-48.75	20230105	3730	26.01	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
97	20240104	131133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4625	170	2	3.82	79609590	17453	95.94	4435	4630	4430	5790	3120	4455	4561.37	0.72	0	-444	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	338	24.21	0.69	12	0.24	191.00	6716.00	9170	20230105	-49.56	3730	20231027	23.99	4630	-0.11	20240104	4295	7.68	20240102	9170	-49.56	20230105	3730	23.99	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
98	20240104	121131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4575	120	2	2.69	57453410	12631	69.44	4435	4600	4430	5790	3120	4455	4548.60	0.72	0	-280	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	334	23.95	0.68	12	0.17	191.00	6716.00	9170	20230105	-50.11	3730	20231027	22.65	4600	-0.54	20240104	4295	6.52	20240102	9170	-50.11	20230105	3730	22.65	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
99	20240104	111130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4570	115	2	2.58	53145190	11688	64.25	4435	4600	4430	5790	3120	4455	4546.99	0.72	0	-53	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	334	23.93	0.68	12	0.16	191.00	6716.00	9170	20230105	-50.16	3730	20231027	22.52	4600	-0.65	20240104	4295	6.40	20240102	9170	-50.16	20230105	3730	22.52	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
100	20240104	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4565	110	2	2.47	22390375	4959	27.26	4435	4585	4430	5790	3120	4455	4515.10	0.72	0	-466	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	334	23.90	0.68	12	0.07	191.00	6716.00	9170	20230105	-50.22	3730	20231027	22.39	4585	-0.44	20240104	4295	6.29	20240102	9170	-50.22	20230105	3730	22.39	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
101	20240104	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	45	2	1.01	6210445	1398	7.69	4435	4500	4430	5790	3120	4455	4442.38	0.72	0	-346	4578	4516	4438	4376	4298	4547	4407	37	1335	500	3020	5	1	7310300	329	23.56	0.67	12	0.02	191.00	6716.00	9170	20230105	-50.93	3730	20231027	20.64	4505	-0.11	20240102	4295	4.77	20240102	9170	-50.93	20230105	3730	20.64	20231027	1.41	N	365900	500	36 억		52714	N	N	0	N	00	N
102	20240103	161129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4455	25	2	0.56	80159305	17966	29.49	4430	4500	4360	5750	3105	4430	4461.72	0.75	0	-2336	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	326	23.32	0.66	12	0.25	191.00	6716.00	9170	20230105	-51.42	3730	20231027	19.44	4505	-1.11	20240102	4295	3.73	20240102	9170	-51.42	20230105	3730	19.44	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
103	20240103	151126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4460	30	2	0.68	76627035	17175	28.19	4430	4500	4360	5750	3105	4430	4461.54	0.75	0	-2019	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	326	23.35	0.66	12	0.23	191.00	6716.00	9170	20230105	-51.36	3730	20231027	19.57	4505	-1.00	20240102	4295	3.84	20240102	9170	-51.36	20230105	3730	19.57	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
104	20240103	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4500	70	2	1.58	71257625	15976	26.22	4430	4500	4360	5750	3105	4430	4460.29	0.75	0	-1774	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	329	23.56	0.67	12	0.22	191.00	6716.00	9170	20230105	-50.93	3730	20231027	20.64	4505	-0.11	20240102	4295	4.77	20240102	9170	-50.93	20230105	3730	20.64	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
105	20240103	131126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4460	30	2	0.68	31864435	7198	11.82	4430	4475	4360	5750	3105	4430	4426.85	0.75	0	-763	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	326	23.35	0.66	12	0.10	191.00	6716.00	9170	20230105	-51.36	3730	20231027	19.57	4505	-1.00	20240102	4295	3.84	20240102	9170	-51.36	20230105	3730	19.57	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
106	20240103	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4465	35	2	0.79	27146955	6137	10.07	4430	4475	4360	5750	3105	4430	4423.49	0.75	0	-584	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	326	23.38	0.66	12	0.08	191.00	6716.00	9170	20230105	-51.31	3730	20231027	19.71	4505	-0.89	20240102	4295	3.96	20240102	9170	-51.31	20230105	3730	19.71	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
107	20240103	111125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	15	2	0.34	27124630	6132	10.07	4430	4475	4360	5750	3105	4430	4423.46	0.75	0	-582	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	325	23.27	0.66	12	0.08	191.00	6716.00	9170	20230105	-51.53	3730	20231027	19.17	4505	-1.33	20240102	4295	3.49	20240102	9170	-51.53	20230105	3730	19.17	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
108	20240103	101125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	-20	5	-0.45	18473065	4188	6.87	4430	4445	4360	5750	3105	4430	4410.95	0.75	0	-513	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	322	23.09	0.66	12	0.06	191.00	6716.00	9170	20230105	-51.91	3730	20231027	18.23	4505	-2.11	20240102	4295	2.68	20240102	9170	-51.91	20230105	3730	18.23	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
109	20240103	091125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	-10	5	-0.23	3219135	730	1.20	4430	4430	4360	5750	3105	4430	4409.77	0.75	0	-51	4620	4525	4410	4315	4200	4572	4362	37	1320	500	3010	5	1	7310300	323	23.14	0.66	12	0.01	191.00	6716.00	9170	20230105	-51.80	3730	20231027	18.50	4505	-1.89	20240102	4295	2.91	20240102	9170	-51.80	20230105	3730	18.50	20231027	1.41	N	365900	500	36 억		55052	N	N	0	N	00	N
110	20240102	161123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4430	140	2	3.26	271332350	60918	273.25	4295	4505	4295	5570	3005	4290	4454.06	0.76	0	-1248	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	324	23.19	0.66	12	0.83	191.00	6716.00	9170	20230105	-51.69	3730	20231027	18.77	4505	-1.66	20240102	4295	3.14	20240102	9170	-51.69	20230105	3730	18.77	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
111	20240102	151122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	160	2	3.73	263038510	59050	264.87	4295	4505	4295	5570	3005	4290	4454.50	0.76	0	-1137	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	325	23.30	0.66	12	0.81	191.00	6716.00	9170	20230105	-51.47	3730	20231027	19.30	4505	-1.22	20240102	4295	3.61	20240102	9170	-51.47	20230105	3730	19.30	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
112	20240102	141123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4455	165	2	3.85	222560120	49999	224.27	4295	4505	4295	5570	3005	4290	4451.29	0.76	0	-723	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	326	23.32	0.66	12	0.68	191.00	6716.00	9170	20230105	-51.42	3730	20231027	19.44	4505	-1.11	20240102	4295	3.73	20240102	9170	-51.42	20230105	3730	19.44	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
113	20240102	131116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4495	205	2	4.78	205750945	46256	207.48	4295	4505	4295	5570	3005	4290	4448.09	0.76	0	-726	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	329	23.53	0.67	12	0.63	191.00	6716.00	9170	20230105	-50.98	3730	20231027	20.51	4505	-0.22	20240102	4295	4.66	20240102	9170	-50.98	20230105	3730	20.51	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
114	20240102	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4445	155	2	3.61	151636055	34175	153.29	4295	4475	4295	5570	3005	4290	4437.05	0.76	0	-1633	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	325	23.27	0.66	12	0.47	191.00	6716.00	9170	20230105	-51.53	3730	20231027	19.17	4475	-0.67	20240102	4295	3.49	20240102	9170	-51.53	20230105	3730	19.17	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
115	20240102	111116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	120	2	2.80	53803600	12277	55.07	4295	4425	4295	5570	3005	4290	4382.47	0.76	0	-1553	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	322	23.09	0.66	12	0.17	191.00	6716.00	9170	20230105	-51.91	3730	20231027	18.23	4425	-0.34	20240102	4295	2.68	20240102	9170	-51.91	20230105	3730	18.23	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
116	20240102	101106	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	5	2	0.12	4033290	939	4.21	4295	4300	4295	5570	3005	4290	4295.30	0.76	0	-37	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	314	22.49	0.64	12	0.01	191.00	6716.00	9170	20230105	-53.16	3730	20231027	15.15	4300	-0.12	20240102	4295	0.00	20240102	9170	-53.16	20230105	3730	15.15	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N
117	20240102	091051	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4290	0	3	0.00	0	0	0.00	0	0	0	5570	3005	4290	0.00	0.76	0	0	4530	4410	4330	4210	4130	4390	4190	37	1280	500	2910	5	1	7310300	314	22.46	0.64	12	0.00	191.00	6716.00	9170	20230105	-53.22	3730	20231027	15.01	0	0.00	0	0	0.00	0	9170	-53.22	20230105	3730	15.01	20231027	1.42	N	365900	500	36 억		55310	N	N	0	N	00	N