KissMeData/368600/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	100	2	1.82	170722520	30576	105.07	5400	5670	5400	7150	3850	5500	5583.55	1.03	8063	5653	5576	5463	5386	5273	5520	5330	88	1650	500	3850	10	1	17538346	982	-13.27	1.48	12	0.17	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	5830	-3.95	20240108	5170	8.32	20240117	10050	-44.28	20230222	4010	39.65	20231005	1.86	N	368600	500	87 억	180923	N	N	N	N
3	20240123	111217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	120	2	2.18	159202910	28524	98.02	5400	5670	5400	7150	3850	5500	5581.37	1.03	8392	5653	5576	5463	5386	5273	5520	5330	88	1650	500	3850	10	1	17538346	986	-13.32	1.49	12	0.16	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	5830	-3.60	20240108	5170	8.70	20240117	10050	-44.08	20230222	4010	40.15	20231005	1.86	N	368600	500	87 억	180923	N	N	N	N
4	20240123	101218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	70	2	1.27	120964600	21686	74.52	5400	5670	5400	7150	3850	5500	5578.00	1.03	6638	5653	5576	5463	5386	5273	5520	5330	88	1650	500	3850	10	1	17538346	977	-13.20	1.48	12	0.12	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	5830	-4.46	20240108	5170	7.74	20240117	10050	-44.58	20230222	4010	38.90	20231005	1.86	N	368600	500	87 억	180923	N	N	N	N
5	20240123	091218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	-90	5	-1.64	17936900	3283	11.28	5400	5560	5400	7150	3850	5500	5463.57	1.03	-514	5653	5576	5463	5386	5273	5520	5330	88	1650	500	3850	10	1	17538346	949	-12.82	1.43	12	0.02	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	5830	-7.20	20240108	5170	4.64	20240117	10050	-46.17	20230222	4010	34.91	20231005	1.86	N	368600	500	87 억	180923	N	N	N	N
6	20240119	161210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	0	3	0.00	222669580	41392	150.12	5350	5550	5290	7000	3780	5390	5379.53	1.03	-3229	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	945	-12.77	1.43	12	0.24	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	5830	-7.55	20240108	5170	4.26	20240117	10050	-46.37	20230222	4010	34.41	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
7	20240119	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	-10	5	-0.19	221048540	41091	149.03	5350	5550	5290	7000	3780	5390	5379.49	1.03	-3199	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	944	-12.75	1.43	12	0.23	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	5830	-7.72	20240108	5170	4.06	20240117	10050	-46.47	20230222	4010	34.16	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
8	20240119	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	20	2	0.37	130521160	24166	87.64	5350	5550	5350	7000	3780	5390	5401.02	1.03	2156	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	949	-12.82	1.43	12	0.14	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	5830	-7.20	20240108	5170	4.64	20240117	10050	-46.17	20230222	4010	34.91	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
9	20240119	131212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	40	2	0.74	118506220	21931	79.54	5350	5550	5350	7000	3780	5390	5403.59	1.03	1984	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	952	-12.87	1.44	12	0.13	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5170	5.03	20240117	10050	-45.97	20230222	4010	35.41	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
10	20240119	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	40	2	0.74	108403120	20057	72.74	5350	5550	5350	7000	3780	5390	5404.75	1.03	1702	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	952	-12.87	1.44	12	0.11	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5170	5.03	20240117	10050	-45.97	20230222	4010	35.41	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
11	20240119	111215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	40	2	0.74	87110680	16105	58.41	5350	5550	5350	7000	3780	5390	5408.92	1.03	1406	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	952	-12.87	1.44	12	0.09	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5170	5.03	20240117	10050	-45.97	20230222	4010	35.41	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
12	20240119	101219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	120	2	2.23	45460940	8355	30.30	5350	5550	5350	7000	3780	5390	5441.17	1.03	1572	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	966	-13.06	1.46	12	0.05	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	5830	-5.49	20240108	5170	6.58	20240117	10050	-45.17	20230222	4010	37.41	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
13	20240119	091213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	60	2	1.11	6365940	1170	4.24	5350	5450	5350	7000	3780	5390	5440.97	1.03	1024	5583	5486	5343	5246	5103	5535	5295	88	1610	500	3770	10	1	17538346	956	-12.91	1.44	12	0.01	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	5830	-6.52	20240108	5170	5.42	20240117	10050	-45.77	20230222	4010	35.91	20231005	1.89	N	368600	500	87 억	181126	N	N	N	N
14	20240118	161210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	100	2	1.89	146871980	27569	146.44	5350	5440	5200	6870	3710	5290	5327.43	1.01	3774	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	945	-12.77	1.43	12	0.16	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	5830	-7.55	20240108	5170	4.26	20240117	10050	-46.37	20230222	4010	34.41	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
15	20240118	151210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5350	60	2	1.13	143449320	26934	143.07	5350	5440	5200	6870	3710	5290	5325.96	1.01	3782	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	938	-12.68	1.42	12	0.15	-422.00	3773.00	10050	20230222	-46.77	4010	20231005	33.42	5830	-8.23	20240108	5170	3.48	20240117	10050	-46.77	20230222	4010	33.42	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
16	20240118	141210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	140	2	2.65	133579990	25103	133.34	5350	5440	5200	6870	3710	5290	5321.28	1.01	3209	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	952	-12.87	1.44	12	0.14	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5170	5.03	20240117	10050	-45.97	20230222	4010	35.41	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
17	20240118	131208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	130	2	2.46	111605590	21038	111.75	5350	5430	5200	6870	3710	5290	5304.95	1.01	2424	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	951	-12.84	1.44	12	0.12	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	5830	-7.03	20240108	5170	4.84	20240117	10050	-46.07	20230222	4010	35.16	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
18	20240118	121212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5370	80	2	1.51	97113140	18353	97.49	5350	5400	5200	6870	3710	5290	5291.40	1.01	2138	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	942	-12.73	1.42	12	0.10	-422.00	3773.00	10050	20230222	-46.57	4010	20231005	33.92	5830	-7.89	20240108	5170	3.87	20240117	10050	-46.57	20230222	4010	33.92	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
19	20240118	111211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	110	2	2.08	81823460	15467	82.16	5350	5400	5200	6870	3710	5290	5290.20	1.01	2254	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	947	-12.80	1.43	12	0.09	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	5830	-7.38	20240108	5170	4.45	20240117	10050	-46.27	20230222	4010	34.66	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
20	20240118	101207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	0	3	0.00	27809420	5312	28.22	5350	5370	5200	6870	3710	5290	5235.21	1.01	700	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	928	-12.54	1.40	12	0.03	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	5830	-9.26	20240108	5170	2.32	20240117	10050	-47.36	20230222	4010	31.92	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
21	20240118	091208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5370	80	2	1.51	15083070	2892	15.36	5350	5370	5200	6870	3710	5290	5215.45	1.01	1587	5516	5402	5286	5172	5056	5345	5115	88	1580	500	3700	10	1	17538346	942	-12.73	1.42	12	0.02	-422.00	3773.00	10050	20230222	-46.57	4010	20231005	33.92	5830	-7.89	20240108	5170	3.87	20240117	10050	-46.57	20230222	4010	33.92	20231005	1.89	N	368600	500	87 억	177351	N	N	N	N
22	20240117	161206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	-30	5	-0.56	98558590	18806	80.23	5400	5400	5170	6910	3730	5320	5240.81	1.05	-6491	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	928	-12.54	1.40	12	0.11	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	5830	-9.26	20240108	5170	2.32	20240117	10050	-47.36	20230222	4010	31.92	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
23	20240117	151209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	-50	5	-0.94	93749750	17894	76.34	5400	5400	5170	6910	3730	5320	5239.17	1.05	-6482	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	924	-12.49	1.40	12	0.10	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	5830	-9.61	20240108	5170	1.93	20240117	10050	-47.56	20230222	4010	31.42	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
24	20240117	141206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-70	5	-1.32	81678970	15591	66.52	5400	5400	5170	6910	3730	5320	5238.85	1.05	-5450	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	921	-12.44	1.39	12	0.09	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	5830	-9.95	20240108	5170	1.55	20240117	10050	-47.76	20230222	4010	30.92	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
25	20240117	131206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5210	-110	5	-2.07	75850820	14480	61.78	5400	5400	5170	6910	3730	5320	5238.32	1.05	-5435	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	914	-12.35	1.38	12	0.08	-422.00	3773.00	10050	20230222	-48.16	4010	20231005	29.93	5830	-10.63	20240108	5170	0.77	20240117	10050	-48.16	20230222	4010	29.93	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
26	20240117	121208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5260	-60	5	-1.13	54382450	10348	44.15	5400	5400	5170	6910	3730	5320	5255.36	1.05	-5314	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	923	-12.46	1.39	12	0.06	-422.00	3773.00	10050	20230222	-47.66	4010	20231005	31.17	5830	-9.78	20240108	5170	1.74	20240117	10050	-47.66	20230222	4010	31.17	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
27	20240117	111210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5290	-30	5	-0.56	52363060	9964	42.51	5400	5400	5170	6910	3730	5320	5255.22	1.05	-5044	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	928	-12.54	1.40	12	0.06	-422.00	3773.00	10050	20230222	-47.36	4010	20231005	31.92	5830	-9.26	20240108	5170	2.32	20240117	10050	-47.36	20230222	4010	31.92	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
28	20240117	101206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-70	5	-1.32	31053540	5948	25.38	5400	5400	5170	6910	3730	5320	5220.84	1.05	-2310	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	921	-12.44	1.39	12	0.03	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	5830	-9.95	20240108	5170	1.55	20240117	10050	-47.76	20230222	4010	30.92	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
29	20240117	091209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5240	-80	5	-1.50	3557590	676	2.88	5400	5400	5190	6910	3730	5320	5262.71	1.05	5	5600	5460	5320	5180	5040	5390	5110	88	1590	500	3720	10	1	17538346	919	-12.42	1.39	12	0.00	-422.00	3773.00	10050	20230222	-47.86	4010	20231005	30.67	5830	-10.12	20240108	5180	1.16	20240116	10050	-47.86	20230222	4010	30.67	20231005	1.90	N	368600	500	87 억	183870	N	N	N	N
30	20240116	161203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5320	-70	5	-1.30	124193960	23439	177.43	5460	5460	5180	7000	3780	5390	5298.60	1.10	-9263	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	933	-12.61	1.41	12	0.13	-422.00	3773.00	10050	20230222	-47.06	4010	20231005	32.67	5830	-8.75	20240108	5180	2.70	20240116	10050	-47.06	20230222	4010	32.67	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
31	20240116	151201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	-90	5	-1.67	123811140	23367	176.89	5460	5460	5180	7000	3780	5390	5298.55	1.10	-9201	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	930	-12.56	1.40	12	0.13	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	5830	-9.09	20240108	5180	2.32	20240116	10050	-47.26	20230222	4010	32.17	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
32	20240116	141204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5340	-50	5	-0.93	121188650	22873	173.15	5460	5460	5180	7000	3780	5390	5298.33	1.10	-8806	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	937	-12.65	1.42	12	0.13	-422.00	3773.00	10050	20230222	-46.87	4010	20231005	33.17	5830	-8.40	20240108	5180	3.09	20240116	10050	-46.87	20230222	4010	33.17	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
33	20240116	131205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5320	-70	5	-1.30	111318270	21032	159.21	5460	5460	5180	7000	3780	5390	5292.80	1.10	-7501	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	933	-12.61	1.41	12	0.12	-422.00	3773.00	10050	20230222	-47.06	4010	20231005	32.67	5830	-8.75	20240108	5180	2.70	20240116	10050	-47.06	20230222	4010	32.67	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
34	20240116	121202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	-120	5	-2.23	108940290	20584	155.82	5460	5460	5180	7000	3780	5390	5292.47	1.10	-7491	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	924	-12.49	1.40	12	0.12	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	5830	-9.61	20240108	5180	1.74	20240116	10050	-47.56	20230222	4010	31.42	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
35	20240116	111202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5270	-120	5	-2.23	84112890	15876	120.18	5460	5460	5180	7000	3780	5390	5298.12	1.10	-7433	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	924	-12.49	1.40	12	0.09	-422.00	3773.00	10050	20230222	-47.56	4010	20231005	31.42	5830	-9.61	20240108	5180	1.74	20240116	10050	-47.56	20230222	4010	31.42	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
36	20240116	101202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-140	5	-2.60	37991390	7179	54.35	5460	5460	5250	7000	3780	5390	5292.02	1.10	-4092	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	921	-12.44	1.39	12	0.04	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	5830	-9.95	20240108	5230	0.38	20240102	10050	-47.76	20230222	4010	30.92	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
37	20240116	091200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5360	-30	5	-0.56	1449730	271	2.05	5460	5460	5310	7000	3780	5390	5349.56	1.10	48	5556	5472	5416	5332	5276	5445	5305	88	1610	500	3770	10	1	17538346	940	-12.70	1.42	12	0.00	-422.00	3773.00	10050	20230222	-46.67	4010	20231005	33.67	5830	-8.06	20240108	5230	2.49	20240102	10050	-46.67	20230222	4010	33.67	20231005	1.87	N	368600	500	87 억	193136	N	N	N	N
38	20240115	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	-60	5	-1.10	71495910	13210	43.61	5500	5500	5360	7080	3820	5450	5412.26	1.13	-4385	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	945	-12.77	1.43	12	0.08	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	5830	-7.55	20240108	5230	3.06	20240102	10050	-46.37	20230222	4010	34.41	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
39	20240115	151159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	-70	5	-1.28	69669300	12870	42.49	5500	5500	5370	7080	3820	5450	5413.31	1.13	-4114	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	944	-12.75	1.43	12	0.07	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	5830	-7.72	20240108	5230	2.87	20240102	10050	-46.47	20230222	4010	34.16	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
40	20240115	141159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5380	-70	5	-1.28	62475890	11531	38.07	5500	5500	5380	7080	3820	5450	5418.08	1.13	-3853	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	944	-12.75	1.43	12	0.07	-422.00	3773.00	10050	20230222	-46.47	4010	20231005	34.16	5830	-7.72	20240108	5230	2.87	20240102	10050	-46.47	20230222	4010	34.16	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
41	20240115	131158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	-50	5	-0.92	55068140	10156	33.53	5500	5500	5390	7080	3820	5450	5422.23	1.13	-3343	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	947	-12.80	1.43	12	0.06	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	5830	-7.38	20240108	5230	3.25	20240102	10050	-46.27	20230222	4010	34.66	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
42	20240115	121159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-20	5	-0.37	52891630	9754	32.20	5500	5500	5390	7080	3820	5450	5422.56	1.13	-3047	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	952	-12.87	1.44	12	0.06	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5230	3.82	20240102	10050	-45.97	20230222	4010	35.41	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
43	20240115	111159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-20	5	-0.37	47177110	8694	28.70	5500	5500	5390	7080	3820	5450	5426.40	1.13	-2059	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	952	-12.87	1.44	12	0.05	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5230	3.82	20240102	10050	-45.97	20230222	4010	35.41	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
44	20240115	101154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	0	3	0.00	22302260	4086	13.49	5500	5500	5410	7080	3820	5450	5458.21	1.13	-1713	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	956	-12.91	1.44	12	0.02	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	5830	-6.52	20240108	5230	4.21	20240102	10050	-45.77	20230222	4010	35.91	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
45	20240115	091156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	50	2	0.92	236460	43	0.14	5500	5500	5470	7080	3820	5450	5499.07	1.13	-8	5663	5556	5453	5346	5243	5505	5295	88	1630	500	3810	10	1	17538346	965	-13.03	1.46	12	0.00	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	5830	-5.66	20240108	5230	5.16	20240102	10050	-45.27	20230222	4010	37.16	20231005	1.83	N	368600	500	87 억	197988	N	N	N	N
46	20240112	161207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5450	-90	5	-1.62	164681780	30271	151.87	5540	5560	5350	7200	3880	5540	5440.25	1.19	-10508	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	956	-12.91	1.44	12	0.17	-422.00	3773.00	10050	20230222	-45.77	4010	20231005	35.91	5830	-6.52	20240108	5230	4.21	20240102	10050	-45.77	20230222	4010	35.91	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
47	20240112	151155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-110	5	-1.99	157118570	28884	144.91	5540	5560	5350	7200	3880	5540	5439.64	1.19	-10181	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	952	-12.87	1.44	12	0.16	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5230	3.82	20240102	10050	-45.97	20230222	4010	35.41	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
48	20240112	141154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5420	-120	5	-2.17	107369170	19821	99.44	5540	5560	5350	7200	3880	5540	5416.94	1.19	-4618	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	951	-12.84	1.44	12	0.11	-422.00	3773.00	10050	20230222	-46.07	4010	20231005	35.16	5830	-7.03	20240108	5230	3.63	20240102	10050	-46.07	20230222	4010	35.16	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
49	20240112	131149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5400	-140	5	-2.53	72333890	13344	66.95	5540	5560	5350	7200	3880	5540	5420.71	1.19	-2765	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	947	-12.80	1.43	12	0.08	-422.00	3773.00	10050	20230222	-46.27	4010	20231005	34.66	5830	-7.38	20240108	5230	3.25	20240102	10050	-46.27	20230222	4010	34.66	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
50	20240112	121154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5460	-80	5	-1.44	64165720	11835	59.38	5540	5560	5350	7200	3880	5540	5421.69	1.19	-2587	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	958	-12.94	1.45	12	0.07	-422.00	3773.00	10050	20230222	-45.67	4010	20231005	36.16	5830	-6.35	20240108	5230	4.40	20240102	10050	-45.67	20230222	4010	36.16	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
51	20240112	111149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	-100	5	-1.81	63378440	11690	58.65	5540	5560	5350	7200	3880	5540	5421.59	1.19	-2477	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	954	-12.89	1.44	12	0.07	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	5830	-6.69	20240108	5230	4.02	20240102	10050	-45.87	20230222	4010	35.66	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
52	20240112	101149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5430	-110	5	-1.99	56723950	10473	52.54	5540	5540	5350	7200	3880	5540	5416.21	1.19	-1946	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	952	-12.87	1.44	12	0.06	-422.00	3773.00	10050	20230222	-45.97	4010	20231005	35.41	5830	-6.86	20240108	5230	3.82	20240102	10050	-45.97	20230222	4010	35.41	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
53	20240112	091152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5390	-150	5	-2.71	34446150	6357	31.89	5540	5540	5350	7200	3880	5540	5418.62	1.19	-1262	5760	5650	5580	5470	5400	5615	5435	88	1660	500	3870	10	1	17538346	945	-12.77	1.43	12	0.04	-422.00	3773.00	10050	20230222	-46.37	4010	20231005	34.41	5830	-7.55	20240108	5230	3.06	20240102	10050	-46.37	20230222	4010	34.41	20231005	1.83	N	368600	500	87 억	208496	N	N	N	N
54	20240111	161143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-110	5	-1.95	109996710	19762	39.54	5660	5690	5510	7340	3960	5650	5566.07	1.26	-12316	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	972	-13.13	1.47	12	0.11	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5830	-4.97	20240108	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
55	20240111	151151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	-120	5	-2.12	97177820	17440	34.90	5660	5690	5510	7340	3960	5650	5572.12	1.26	-11264	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	970	-13.10	1.47	12	0.10	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5830	-5.15	20240108	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
56	20240111	141146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-110	5	-1.95	84314160	15115	30.24	5660	5690	5530	7340	3960	5650	5578.18	1.26	-10676	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	972	-13.13	1.47	12	0.09	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5830	-4.97	20240108	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
57	20240111	131145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-110	5	-1.95	80234510	14379	28.77	5660	5690	5530	7340	3960	5650	5579.98	1.26	-10557	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	972	-13.13	1.47	12	0.08	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5830	-4.97	20240108	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
58	20240111	121146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-110	5	-1.95	75499100	13524	27.06	5660	5690	5530	7340	3960	5650	5582.60	1.26	-9888	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	972	-13.13	1.47	12	0.08	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5830	-4.97	20240108	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
59	20240111	111147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5570	-80	5	-1.42	58738490	10501	21.01	5660	5690	5530	7340	3960	5650	5593.61	1.26	-7208	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	977	-13.20	1.48	12	0.06	-422.00	3773.00	10050	20230222	-44.58	4010	20231005	38.90	5830	-4.46	20240108	5230	6.50	20240102	10050	-44.58	20230222	4010	38.90	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
60	20240111	101145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5560	-90	5	-1.59	44094380	7864	15.74	5660	5690	5560	7340	3960	5650	5607.12	1.26	-5727	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	975	-13.18	1.47	12	0.04	-422.00	3773.00	10050	20230222	-44.68	4010	20231005	38.65	5830	-4.63	20240108	5230	6.31	20240102	10050	-44.68	20230222	4010	38.65	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
61	20240111	091146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	-30	5	-0.53	6806920	1202	2.41	5660	5690	5620	7340	3960	5650	5663.00	1.26	-826	5896	5772	5596	5472	5296	5835	5535	88	1690	500	3950	10	1	17538346	986	-13.32	1.49	12	0.01	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	5830	-3.60	20240108	5230	7.46	20240102	10050	-44.08	20230222	4010	40.15	20231005	1.84	N	368600	500	87 억	220778	N	N	N	N
62	20240110	161142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	160	2	2.91	275754780	49904	115.76	5490	5720	5420	7130	3850	5490	5525.58	1.19	11577	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	991	-13.39	1.50	12	0.28	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	5830	-3.09	20240108	5230	8.03	20240102	10050	-43.78	20230222	4010	40.90	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
63	20240110	151145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5680	190	2	3.46	261190120	47320	109.77	5490	5720	5420	7130	3850	5490	5519.66	1.19	12030	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	996	-13.46	1.51	12	0.27	-422.00	3773.00	10050	20230222	-43.48	4010	20231005	41.65	5830	-2.57	20240108	5230	8.60	20240102	10050	-43.48	20230222	4010	41.65	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
64	20240110	141146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5460	-30	5	-0.55	162350410	29599	68.66	5490	5520	5420	7130	3850	5490	5485.00	1.19	6705	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	958	-12.94	1.45	12	0.17	-422.00	3773.00	10050	20230222	-45.67	4010	20231005	36.16	5830	-6.35	20240108	5230	4.40	20240102	10050	-45.67	20230222	4010	36.16	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
65	20240110	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5460	-30	5	-0.55	148142720	26997	62.62	5490	5520	5420	7130	3850	5490	5487.38	1.19	5394	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	958	-12.94	1.45	12	0.15	-422.00	3773.00	10050	20230222	-45.67	4010	20231005	36.16	5830	-6.35	20240108	5230	4.40	20240102	10050	-45.67	20230222	4010	36.16	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
66	20240110	121145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5480	-10	5	-0.18	131169050	23894	55.43	5490	5520	5420	7130	3850	5490	5489.62	1.19	5011	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	961	-12.99	1.45	12	0.14	-422.00	3773.00	10050	20230222	-45.47	4010	20231005	36.66	5830	-6.00	20240108	5230	4.78	20240102	10050	-45.47	20230222	4010	36.66	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
67	20240110	111144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	20	2	0.36	72290650	13198	30.62	5490	5520	5420	7130	3850	5490	5477.39	1.19	1132	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	966	-13.06	1.46	12	0.08	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	5830	-5.49	20240108	5230	5.35	20240102	10050	-45.17	20230222	4010	37.41	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
68	20240110	101142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5480	-10	5	-0.18	38507470	7058	16.37	5490	5520	5420	7130	3850	5490	5455.86	1.19	943	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	961	-12.99	1.45	12	0.04	-422.00	3773.00	10050	20230222	-45.47	4010	20231005	36.66	5830	-6.00	20240108	5230	4.78	20240102	10050	-45.47	20230222	4010	36.66	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
69	20240110	091142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5520	30	2	0.55	4111090	746	1.73	5490	5520	5490	7130	3850	5490	5510.84	1.19	-252	5750	5620	5520	5390	5290	5570	5340	88	1640	500	3840	10	1	17538346	968	-13.08	1.46	12	0.00	-422.00	3773.00	10050	20230222	-45.07	4010	20231005	37.66	5830	-5.32	20240108	5230	5.54	20240102	10050	-45.07	20230222	4010	37.66	20231005	1.88	N	368600	500	87 억	209215	N	N	N	N
70	20240109	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5490	-70	5	-1.26	236723360	43109	52.47	5650	5650	5420	7220	3900	5560	5491.27	1.17	4198	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	963	-13.01	1.46	12	0.25	-422.00	3773.00	10050	20230222	-45.37	4010	20231005	36.91	5830	-5.83	20240108	5230	4.97	20240102	10050	-45.37	20230222	4010	36.91	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
71	20240109	151141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	-60	5	-1.08	234382400	42683	51.95	5650	5650	5420	7220	3900	5560	5491.24	1.17	4199	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	965	-13.03	1.46	12	0.24	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	5830	-5.66	20240108	5230	5.16	20240102	10050	-45.27	20230222	4010	37.16	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
72	20240109	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5520	-40	5	-0.72	217065120	39532	48.12	5650	5650	5420	7220	3900	5560	5490.87	1.17	2656	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	968	-13.08	1.46	12	0.23	-422.00	3773.00	10050	20230222	-45.07	4010	20231005	37.66	5830	-5.32	20240108	5230	5.54	20240102	10050	-45.07	20230222	4010	37.66	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
73	20240109	131140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	-30	5	-0.54	183103320	33341	40.58	5650	5650	5420	7220	3900	5560	5491.84	1.17	2041	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	970	-13.10	1.47	12	0.19	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5830	-5.15	20240108	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
74	20240109	121150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	-30	5	-0.54	178398400	32490	39.55	5650	5650	5420	7220	3900	5560	5490.87	1.17	1758	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	970	-13.10	1.47	12	0.19	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5830	-5.15	20240108	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
75	20240109	111144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5470	-90	5	-1.62	147175950	26838	32.67	5650	5650	5420	7220	3900	5560	5483.86	1.17	2907	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	959	-12.96	1.45	12	0.15	-422.00	3773.00	10050	20230222	-45.57	4010	20231005	36.41	5830	-6.17	20240108	5230	4.59	20240102	10050	-45.57	20230222	4010	36.41	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
76	20240109	101141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	-60	5	-1.08	24470430	4423	5.38	5650	5650	5500	7220	3900	5560	5532.54	1.17	-1272	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	965	-13.03	1.46	12	0.03	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	5830	-5.66	20240108	5230	5.16	20240102	10050	-45.27	20230222	4010	37.16	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
77	20240109	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5620	60	2	1.08	1026100	183	0.22	5650	5650	5590	7220	3900	5560	5607.10	1.17	96	5960	5760	5630	5430	5300	5695	5365	88	1660	500	3890	10	1	17538346	986	-13.32	1.49	12	0.00	-422.00	3773.00	10050	20230222	-44.08	4010	20231005	40.15	5830	-3.60	20240108	5230	7.46	20240102	10050	-44.08	20230222	4010	40.15	20231005	1.87	N	368600	500	87 억	205017	N	N	N	N
78	20240108	161138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5560	-50	5	-0.89	463671480	82155	177.91	5700	5830	5500	7290	3930	5610	5643.86	1.29	-21764	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	975	-13.18	1.47	12	0.47	-422.00	3773.00	10050	20230222	-44.68	4010	20231005	38.65	5830	-4.63	20240108	5230	6.31	20240102	10050	-44.68	20230222	4010	38.65	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
79	20240108	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	-70	5	-1.25	447633440	79271	171.66	5700	5830	5500	7290	3930	5610	5646.88	1.29	-21688	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	972	-13.13	1.47	12	0.45	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5830	-4.97	20240108	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
80	20240108	141139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5510	-100	5	-1.78	399446370	70530	152.73	5700	5830	5500	7290	3930	5610	5663.50	1.29	-19908	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	966	-13.06	1.46	12	0.40	-422.00	3773.00	10050	20230222	-45.17	4010	20231005	37.41	5830	-5.49	20240108	5230	5.35	20240102	10050	-45.17	20230222	4010	37.41	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
81	20240108	131139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	-80	5	-1.43	313630190	54963	119.02	5700	5830	5530	7290	3930	5610	5706.21	1.29	-15927	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	970	-13.10	1.47	12	0.31	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5830	-5.15	20240108	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
82	20240108	121139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	-30	5	-0.53	281940170	49253	106.66	5700	5830	5550	7290	3930	5610	5724.32	1.29	-12197	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	979	-13.22	1.48	12	0.28	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	5830	-4.29	20240108	5230	6.69	20240102	10050	-44.48	20230222	4010	39.15	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
83	20240108	111140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5600	-10	5	-0.18	260116460	45330	98.16	5700	5830	5590	7290	3930	5610	5738.29	1.29	-11553	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	982	-13.27	1.48	12	0.26	-422.00	3773.00	10050	20230222	-44.28	4010	20231005	39.65	5830	-3.95	20240108	5230	7.07	20240102	10050	-44.28	20230222	4010	39.65	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
84	20240108	101140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5650	40	2	0.71	227750550	39567	85.68	5700	5830	5640	7290	3930	5610	5756.07	1.29	-8933	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	991	-13.39	1.50	12	0.23	-422.00	3773.00	10050	20230222	-43.78	4010	20231005	40.90	5830	-3.09	20240108	5230	8.03	20240102	10050	-43.78	20230222	4010	40.90	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
85	20240108	091137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5820	210	2	3.74	93671760	16196	35.07	5700	5830	5640	7290	3930	5610	5783.64	1.29	-3255	5750	5680	5570	5500	5390	5715	5535	88	1680	500	3920	10	1	17538346	1021	-13.79	1.54	12	0.09	-422.00	3773.00	10050	20230222	-42.09	4010	20231005	45.14	5830	-0.17	20240108	5230	11.28	20240102	10050	-42.09	20230222	4010	45.14	20231005	1.88	N	368600	500	87 억	226776	N	N	N	N
86	20240105	161137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	80	2	1.45	256836620	46179	113.23	5460	5640	5460	7180	3880	5530	5561.75	1.29	-347	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	984	-13.29	1.49	12	0.26	-422.00	3773.00	10050	20230222	-44.18	4010	20231005	39.90	5640	-0.53	20240105	5230	7.27	20240102	10050	-44.18	20230222	4010	39.90	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
87	20240105	151138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	80	2	1.45	253111580	45515	111.60	5460	5640	5460	7180	3880	5530	5561.06	1.29	-325	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	984	-13.29	1.49	12	0.26	-422.00	3773.00	10050	20230222	-44.18	4010	20231005	39.90	5640	-0.53	20240105	5230	7.27	20240102	10050	-44.18	20230222	4010	39.90	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
88	20240105	141135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	0	3	0.00	191765070	34533	84.67	5460	5640	5460	7180	3880	5530	5553.10	1.29	545	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	970	-13.10	1.47	12	0.20	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5640	-1.95	20240105	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
89	20240105	131137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5520	-10	5	-0.18	170175830	30629	75.10	5460	5640	5460	7180	3880	5530	5556.04	1.29	497	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	968	-13.08	1.46	12	0.17	-422.00	3773.00	10050	20230222	-45.07	4010	20231005	37.66	5640	-2.13	20240105	5230	5.54	20240102	10050	-45.07	20230222	4010	37.66	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
90	20240105	121138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	0	3	0.00	151124770	27178	66.64	5460	5640	5460	7180	3880	5530	5560.56	1.29	1152	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	970	-13.10	1.47	12	0.15	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5640	-1.95	20240105	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
91	20240105	111134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	10	2	0.18	89730590	16083	39.44	5460	5640	5460	7180	3880	5530	5579.22	1.29	1207	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	972	-13.13	1.47	12	0.09	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5640	-1.77	20240105	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
92	20240105	101138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	80	2	1.45	52202120	9353	22.93	5460	5640	5460	7180	3880	5530	5581.32	1.29	1742	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	984	-13.29	1.49	12	0.05	-422.00	3773.00	10050	20230222	-44.18	4010	20231005	39.90	5640	-0.53	20240105	5230	7.27	20240102	10050	-44.18	20230222	4010	39.90	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
93	20240105	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	50	2	0.90	19789240	3562	8.73	5460	5580	5460	7180	3880	5530	5555.65	1.29	-1256	5670	5600	5530	5460	5390	5635	5495	88	1650	500	3870	10	1	17538346	979	-13.22	1.48	12	0.02	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	5630	-0.89	20240103	5230	6.69	20240102	10050	-44.48	20230222	4010	39.15	20231005	1.93	N	368600	500	87 억	226373	N	N	N	N
94	20240104	161132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	10	2	0.18	225152580	40778	65.71	5460	5600	5460	7170	3870	5520	5521.42	1.29	-204	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	970	-13.10	1.47	12	0.23	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5630	-1.78	20240103	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
95	20240104	151134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	20	2	0.36	209375460	37927	61.12	5460	5600	5460	7170	3870	5520	5520.49	1.29	5	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	972	-13.13	1.47	12	0.22	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5630	-1.60	20240103	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
96	20240104	141134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	30	2	0.54	197779180	35834	57.74	5460	5600	5460	7170	3870	5520	5519.32	1.29	1071	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	973	-13.15	1.47	12	0.20	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	5630	-1.42	20240103	5230	6.12	20240102	10050	-44.78	20230222	4010	38.40	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
97	20240104	131134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5520	0	3	0.00	190164300	34460	55.53	5460	5600	5460	7170	3870	5520	5518.41	1.29	1086	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	968	-13.08	1.46	12	0.20	-422.00	3773.00	10050	20230222	-45.07	4010	20231005	37.66	5630	-1.95	20240103	5230	5.54	20240102	10050	-45.07	20230222	4010	37.66	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
98	20240104	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5550	30	2	0.54	171585680	31107	50.13	5460	5600	5460	7170	3870	5520	5515.98	1.29	1103	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	973	-13.15	1.47	12	0.18	-422.00	3773.00	10050	20230222	-44.78	4010	20231005	38.40	5630	-1.42	20240103	5230	6.12	20240102	10050	-44.78	20230222	4010	38.40	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
99	20240104	111131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5540	20	2	0.36	166538230	30200	48.67	5460	5600	5460	7170	3870	5520	5514.51	1.29	1628	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	972	-13.13	1.47	12	0.17	-422.00	3773.00	10050	20230222	-44.88	4010	20231005	38.15	5630	-1.60	20240103	5230	5.93	20240102	10050	-44.88	20230222	4010	38.15	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
100	20240104	101129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	10	2	0.18	87518490	15959	25.72	5460	5540	5460	7170	3870	5520	5483.96	1.29	2783	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	970	-13.10	1.47	12	0.09	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5630	-1.78	20240103	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
101	20240104	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5480	-40	5	-0.72	5683680	1037	1.67	5460	5540	5460	7170	3870	5520	5480.89	1.29	-845	5720	5620	5530	5430	5340	5670	5480	88	1650	500	3860	10	1	17538346	961	-12.99	1.45	12	0.01	-422.00	3773.00	10050	20230222	-45.47	4010	20231005	36.66	5630	-2.66	20240103	5230	4.78	20240102	10050	-45.47	20230222	4010	36.66	20231005	1.94	N	368600	500	87 억	226576	N	N	N	N
102	20240103	161129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5520	-10	5	-0.18	322099230	57991	74.13	5440	5630	5440	7180	3880	5530	5554.30	1.19	16233	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	968	-13.08	1.46	12	0.33	-422.00	3773.00	10050	20230222	-45.07	4010	20231005	37.66	5630	-1.95	20240103	5230	5.54	20240102	10050	-45.07	20230222	4010	37.66	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
103	20240103	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	0	3	0.00	314045390	56532	72.27	5440	5630	5440	7180	3880	5530	5555.18	1.19	16406	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	970	-13.10	1.47	12	0.32	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5630	-1.78	20240103	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
104	20240103	141126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	80	2	1.45	261570720	47076	60.18	5440	5630	5440	7180	3880	5530	5556.35	1.19	14796	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	984	-13.29	1.49	12	0.27	-422.00	3773.00	10050	20230222	-44.18	4010	20231005	39.90	5630	-0.36	20240103	5230	7.27	20240102	10050	-44.18	20230222	4010	39.90	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
105	20240103	131127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5610	80	2	1.45	256204640	46118	58.95	5440	5630	5440	7180	3880	5530	5555.42	1.19	14949	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	984	-13.29	1.49	12	0.26	-422.00	3773.00	10050	20230222	-44.18	4010	20231005	39.90	5630	-0.36	20240103	5230	7.27	20240102	10050	-44.18	20230222	4010	39.90	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
106	20240103	121131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	50	2	0.90	240060370	43234	55.27	5440	5630	5440	7180	3880	5530	5552.58	1.19	14981	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	979	-13.22	1.48	12	0.25	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	5630	-0.89	20240103	5230	6.69	20240102	10050	-44.48	20230222	4010	39.15	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
107	20240103	111126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5580	50	2	0.90	189945630	34290	43.83	5440	5610	5440	7180	3880	5530	5539.39	1.19	10056	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	979	-13.22	1.48	12	0.20	-422.00	3773.00	10050	20230222	-44.48	4010	20231005	39.15	5610	-0.53	20240103	5230	6.69	20240102	10050	-44.48	20230222	4010	39.15	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
108	20240103	101126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	0	3	0.00	135226310	24462	31.27	5440	5580	5440	7180	3880	5530	5528.02	1.19	5419	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	970	-13.10	1.47	12	0.14	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5580	-0.90	20240103	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
109	20240103	091126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5500	-30	5	-0.54	18445310	3363	4.30	5440	5530	5440	7180	3880	5530	5484.78	1.19	994	5783	5656	5443	5316	5103	5720	5380	88	1650	500	3870	10	1	17538346	965	-13.03	1.46	12	0.02	-422.00	3773.00	10050	20230222	-45.27	4010	20231005	37.16	5570	-1.26	20240102	5230	5.16	20240102	10050	-45.27	20230222	4010	37.16	20231005	1.96	N	368600	500	87 억	208629	N	N	N	N
110	20240102	161123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5530	230	2	4.34	424013740	78074	441.40	5250	5570	5230	6890	3710	5300	5430.90	1.13	10280	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	970	-13.10	1.47	12	0.45	-422.00	3773.00	10050	20230222	-44.98	4010	20231005	37.91	5570	-0.72	20240102	5230	5.74	20240102	10050	-44.98	20230222	4010	37.91	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
111	20240102	151123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5560	260	2	4.91	408379310	75242	425.38	5250	5570	5230	6890	3710	5300	5427.54	1.13	9497	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	975	-13.18	1.47	12	0.43	-422.00	3773.00	10050	20230222	-44.68	4010	20231005	38.65	5570	-0.18	20240102	5230	6.31	20240102	10050	-44.68	20230222	4010	38.65	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
112	20240102	141123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	110	2	2.08	278219580	51552	291.45	5250	5550	5230	6890	3710	5300	5396.87	1.13	4170	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	949	-12.82	1.43	12	0.29	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	5550	-2.52	20240102	5230	3.44	20240102	10050	-46.17	20230222	4010	34.91	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
113	20240102	131117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5410	110	2	2.08	258704080	47944	271.05	5250	5550	5230	6890	3710	5300	5395.96	1.13	1389	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	949	-12.82	1.43	12	0.27	-422.00	3773.00	10050	20230222	-46.17	4010	20231005	34.91	5550	-2.52	20240102	5230	3.44	20240102	10050	-46.17	20230222	4010	34.91	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
114	20240102	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5440	140	2	2.64	195892890	36310	205.28	5250	5550	5230	6890	3710	5300	5395.01	1.13	-3450	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	954	-12.89	1.44	12	0.21	-422.00	3773.00	10050	20230222	-45.87	4010	20231005	35.66	5550	-1.98	20240102	5230	4.02	20240102	10050	-45.87	20230222	4010	35.66	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
115	20240102	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5280	-20	5	-0.38	57170810	10888	61.56	5250	5290	5230	6890	3710	5300	5250.81	1.13	3546	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	926	-12.51	1.40	12	0.06	-422.00	3773.00	10050	20230222	-47.46	4010	20231005	31.67	5290	-0.19	20240102	5230	0.96	20240102	10050	-47.46	20230222	4010	31.67	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
116	20240102	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5250	-50	5	-0.94	1328850	253	1.43	5250	5290	5240	6890	3710	5300	5252.37	1.13	-73	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	921	-12.44	1.39	12	0.00	-422.00	3773.00	10050	20230222	-47.76	4010	20231005	30.92	5290	-0.76	20240102	5240	0.19	20240102	10050	-47.76	20230222	4010	30.92	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N
117	20240102	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	5300	0	3	0.00	0	0	0.00	0	0	0	6890	3710	5300	0.00	1.13	0	5360	5330	5270	5240	5180	5345	5255	88	1590	500	3710	10	1	17538346	930	-12.56	1.40	12	0.00	-422.00	3773.00	10050	20230222	-47.26	4010	20231005	32.17	0	0.00	0	0	0.00	0	10050	-47.26	20230222	4010	32.17	20231005	2.07	N	368600	500	87 억	198335	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History