KissMeData/188260/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	120924	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-20	5	-0.49	43350645	10680	24.54	4030	4095	4025	5290	2850	4070	4059.05	0.59	0	769	4380	4225	4145	3990	3910	4185	3950	34	1220	500	2840	5	1	6752338	273	-5.95	-1.87	12	0.16	-681.00	-2165.00	9910	20231106	-59.13	3940	20240118	2.79	4600	-11.96	20240108	3940	2.79	20240118	9910	-59.13	20231106	3940	2.79	20240118	0.24	N	188260	500	33 억		39792	N	N	0	N	00	N
3	20240123	110920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	20	2	0.49	34354235	8464	19.45	4030	4090	4025	5290	2850	4070	4058.87	0.59	0	613	4380	4225	4145	3990	3910	4185	3950	34	1220	500	2840	5	1	6752338	276	-6.01	-1.89	12	0.13	-681.00	-2165.00	9910	20231106	-58.73	3940	20240118	3.81	4600	-11.09	20240108	3940	3.81	20240118	9910	-58.73	20231106	3940	3.81	20240118	0.24	N	188260	500	33 억		39792	N	N	0	N	00	N
4	20240123	100920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4075	5	2	0.12	18268435	4513	10.37	4030	4085	4025	5290	2850	4070	4047.96	0.59	0	361	4380	4225	4145	3990	3910	4185	3950	34	1220	500	2840	5	1	6752338	275	-5.98	-1.88	12	0.07	-681.00	-2165.00	9910	20231106	-58.88	3940	20240118	3.43	4600	-11.41	20240108	3940	3.43	20240118	9910	-58.88	20231106	3940	3.43	20240118	0.24	N	188260	500	33 억		39792	N	N	0	N	00	N
5	20240123	090920	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4045	-25	5	-0.61	8512525	2108	4.84	4030	4070	4025	5290	2850	4070	4038.20	0.59	0	132	4380	4225	4145	3990	3910	4185	3950	34	1220	500	2840	5	1	6752338	273	-5.94	-1.87	12	0.03	-681.00	-2165.00	9910	20231106	-59.18	3940	20240118	2.66	4600	-12.07	20240108	3940	2.66	20240118	9910	-59.18	20231106	3940	2.66	20240118	0.24	N	188260	500	33 억		39792	N	N	0	N	00	N
6	20240119	160914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4010	-40	5	-0.99	183527615	45158	93.30	4060	4160	4000	5260	2835	4050	4064.25	0.55	0	-194	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	271	-5.89	-1.85	12	0.67	-681.00	-2165.00	9910	20231106	-59.54	3940	20240118	1.78	4600	-12.83	20240108	3940	1.78	20240118	9910	-59.54	20231106	3940	1.78	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
7	20240119	150917	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4025	-25	5	-0.62	175442430	43142	89.13	4060	4160	4000	5260	2835	4050	4066.63	0.55	0	-175	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	272	-5.91	-1.86	12	0.64	-681.00	-2165.00	9910	20231106	-59.38	3940	20240118	2.16	4600	-12.50	20240108	3940	2.16	20240118	9910	-59.38	20231106	3940	2.16	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
8	20240119	140915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	10	2	0.25	154014905	37819	78.14	4060	4160	4015	5260	2835	4050	4072.42	0.55	0	1615	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	274	-5.96	-1.88	12	0.56	-681.00	-2165.00	9910	20231106	-59.03	3940	20240118	3.05	4600	-11.74	20240108	3940	3.05	20240118	9910	-59.03	20231106	3940	3.05	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
9	20240119	130915	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4055	5	2	0.12	131462410	32236	66.60	4060	4160	4015	5260	2835	4050	4078.12	0.55	0	3922	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	274	-5.95	-1.87	12	0.48	-681.00	-2165.00	9910	20231106	-59.08	3940	20240118	2.92	4600	-11.85	20240108	3940	2.92	20240118	9910	-59.08	20231106	3940	2.92	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
10	20240119	120919	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4060	10	2	0.25	120744075	29600	61.16	4060	4160	4015	5260	2835	4050	4079.19	0.55	0	4377	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	274	-5.96	-1.88	12	0.44	-681.00	-2165.00	9910	20231106	-59.03	3940	20240118	3.05	4600	-11.74	20240108	3940	3.05	20240118	9910	-59.03	20231106	3940	3.05	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
11	20240119	110918	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	110	2	2.72	80927765	19820	40.95	4060	4160	4015	5260	2835	4050	4083.14	0.55	0	1543	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	281	-6.11	-1.92	12	0.29	-681.00	-2165.00	9910	20231106	-58.02	3940	20240118	5.58	4600	-9.57	20240108	3940	5.58	20240118	9910	-58.02	20231106	3940	5.58	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
12	20240119	100922	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	40	2	0.99	50004045	12289	25.39	4060	4135	4015	5260	2835	4050	4069.01	0.55	0	-160	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	276	-6.01	-1.89	12	0.18	-681.00	-2165.00	9910	20231106	-58.73	3940	20240118	3.81	4600	-11.09	20240108	3940	3.81	20240118	9910	-58.73	20231106	3940	3.81	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
13	20240119	090916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4035	-15	5	-0.37	8774655	2167	4.48	4060	4090	4015	5260	2835	4050	4049.22	0.55	0	-20	4203	4126	4033	3956	3863	4135	3965	34	1210	500	2830	5	1	6752338	272	-5.93	-1.86	12	0.03	-681.00	-2165.00	9910	20231106	-59.28	3940	20240118	2.41	4600	-12.28	20240108	3940	2.41	20240118	9910	-59.28	20231106	3940	2.41	20240118	0.25	N	188260	500	33 억		37270	N	N	0	N	00	N
14	20240118	160913	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4050	20	2	0.50	192567350	48076	76.44	4050	4110	3940	5230	2825	4030	4005.48	0.43	0	8455	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	273	-5.95	-1.87	12	0.71	-681.00	-2165.00	9910	20231106	-59.13	3940	20240118	2.79	4600	-11.96	20240108	3940	2.79	20240118	9910	-59.13	20231106	3940	2.79	20240118	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
15	20240118	150914	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3990	-40	5	-0.99	160867610	40058	63.69	4050	4110	3945	5230	2825	4030	4015.87	0.43	0	6318	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	269	-5.86	-1.84	12	0.59	-681.00	-2165.00	9910	20231106	-59.74	3945	20240118	1.14	4600	-13.26	20240108	3945	1.14	20240118	9910	-59.74	20231106	3945	1.14	20240118	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
16	20240118	140915	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	3990	-40	5	-0.99	123107140	30519	48.53	4050	4110	3955	5230	2825	4030	4033.79	0.43	0	2866	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	269	-5.86	-1.84	12	0.45	-681.00	-2165.00	9910	20231106	-59.74	3955	20240118	0.88	4600	-13.26	20240108	3955	0.88	20240118	9910	-59.74	20231106	3955	0.88	20240118	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
17	20240118	130913	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N		N	4075	45	2	1.12	82879400	20457	32.53	4050	4110	4025	5230	2825	4030	4051.40	0.43	0	5307	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	275	-5.98	-1.88	12	0.30	-681.00	-2165.00	9910	20231106	-58.88	4025	20240118	1.24	4600	-11.41	20240108	4025	1.24	20240118	9910	-58.88	20231106	4025	1.24	20240118	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
18	20240118	120916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	10	2	0.25	70407270	17362	27.61	4050	4110	4030	5230	2825	4030	4055.25	0.43	0	4789	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	273	-5.93	-1.87	12	0.26	-681.00	-2165.00	9910	20231106	-59.23	4025	20231227	0.37	4600	-12.17	20240108	4030	0.25	20240118	9910	-59.23	20231106	4025	0.37	20231227	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
19	20240118	110916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4065	35	2	0.87	51930080	12796	20.35	4050	4110	4040	5230	2825	4030	4058.31	0.43	0	4508	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	274	-5.97	-1.88	12	0.19	-681.00	-2165.00	9910	20231106	-58.98	4025	20231227	0.99	4600	-11.63	20240108	4030	0.87	20240117	9910	-58.98	20231106	4025	0.99	20231227	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
20	20240118	100911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4100	70	2	1.74	31908195	7862	12.50	4050	4110	4040	5230	2825	4030	4058.53	0.43	0	3773	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	277	-6.02	-1.89	12	0.12	-681.00	-2165.00	9910	20231106	-58.63	4025	20231227	1.86	4600	-10.87	20240108	4030	1.74	20240117	9910	-58.63	20231106	4025	1.86	20231227	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
21	20240118	090912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4040	10	2	0.25	23303740	5743	9.13	4050	4110	4040	5230	2825	4030	4057.76	0.43	0	3192	4256	4142	4086	3972	3916	4115	3945	34	1200	500	2820	5	1	6752338	273	-5.93	-1.87	12	0.09	-681.00	-2165.00	9910	20231106	-59.23	4025	20231227	0.37	4600	-12.17	20240108	4030	0.25	20240117	9910	-59.23	20231106	4025	0.37	20231227	0.25	N	188260	500	33 억		29316	N	N	0	N	00	N
22	20240117	160911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-160	5	-3.82	253660095	62201	186.67	4185	4200	4030	5440	2935	4190	4078.12	0.69	0	-17296	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	272	-5.92	-1.86	12	0.92	-681.00	-2165.00	9910	20231106	-59.33	4025	20231227	0.12	4600	-12.39	20240108	4030	0.00	20240117	9910	-59.33	20231106	4025	0.12	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
23	20240117	150914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4030	-160	5	-3.82	239496290	58687	176.12	4185	4200	4030	5440	2935	4190	4080.91	0.69	0	-16489	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	272	-5.92	-1.86	12	0.87	-681.00	-2165.00	9910	20231106	-59.33	4025	20231227	0.12	4600	-12.39	20240108	4030	0.00	20240117	9910	-59.33	20231106	4025	0.12	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
24	20240117	140911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-140	5	-3.34	193524635	47300	141.95	4185	4200	4035	5440	2935	4190	4091.43	0.69	0	-14006	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	273	-5.95	-1.87	12	0.70	-681.00	-2165.00	9910	20231106	-59.13	4025	20231227	0.62	4600	-11.96	20240108	4035	0.37	20240117	9910	-59.13	20231106	4025	0.62	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
25	20240117	130911	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4105	-85	5	-2.03	160718315	39209	117.67	4185	4200	4035	5440	2935	4190	4099.02	0.69	0	-14174	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	277	-6.03	-1.90	12	0.58	-681.00	-2165.00	9910	20231106	-58.58	4025	20231227	1.99	4600	-10.76	20240108	4035	1.73	20240117	9910	-58.58	20231106	4025	1.99	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
26	20240117	120914	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4050	-140	5	-3.34	143589110	34983	104.98	4185	4200	4035	5440	2935	4190	4104.54	0.69	0	-13799	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	273	-5.95	-1.87	12	0.52	-681.00	-2165.00	9910	20231106	-59.13	4025	20231227	0.62	4600	-11.96	20240108	4035	0.37	20240117	9910	-59.13	20231106	4025	0.62	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
27	20240117	110913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4090	-100	5	-2.39	97988920	23750	71.27	4185	4200	4090	5440	2935	4190	4125.85	0.69	0	-9860	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	276	-6.01	-1.89	12	0.35	-681.00	-2165.00	9910	20231106	-58.73	4025	20231227	1.61	4600	-11.09	20240108	4090	0.00	20240117	9910	-58.73	20231106	4025	1.61	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
28	20240117	100910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-10	5	-0.24	72135615	17449	52.36	4185	4200	4105	5440	2935	4190	4134.08	0.69	0	-5074	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	282	-6.14	-1.93	12	0.26	-681.00	-2165.00	9910	20231106	-57.82	4025	20231227	3.85	4600	-9.13	20240108	4105	1.83	20240117	9910	-57.82	20231106	4025	3.85	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
29	20240117	090913	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-30	5	-0.72	8281930	1982	5.95	4185	4200	4160	5440	2935	4190	4178.57	0.69	0	35	4283	4236	4193	4146	4103	4215	4125	34	1250	500	2930	5	1	6752338	281	-6.11	-1.92	12	0.03	-681.00	-2165.00	9910	20231106	-58.02	4025	20231227	3.35	4600	-9.57	20240108	4110	1.22	20240105	9910	-58.02	20231106	4025	3.35	20231227	0.25	N	188260	500	33 억		46612	N	N	0	N	00	N
30	20240116	160910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-55	5	-1.30	139147860	33312	83.18	4240	4240	4150	5510	2975	4245	4177.11	0.69	0	-127	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	283	-6.15	-1.94	12	0.49	-681.00	-2165.00	9910	20231106	-57.72	4025	20231227	4.10	4600	-8.91	20240108	4110	1.95	20240105	9910	-57.72	20231106	4025	4.10	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
31	20240116	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4190	-55	5	-1.30	130165265	31168	77.83	4240	4240	4150	5510	2975	4245	4176.25	0.69	0	444	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	283	-6.15	-1.94	12	0.46	-681.00	-2165.00	9910	20231106	-57.72	4025	20231227	4.10	4600	-8.91	20240108	4110	1.95	20240105	9910	-57.72	20231106	4025	4.10	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
32	20240116	140910	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-50	5	-1.18	113911965	27277	68.11	4240	4240	4150	5510	2975	4245	4176.12	0.69	0	905	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	283	-6.16	-1.94	12	0.40	-681.00	-2165.00	9910	20231106	-57.67	4025	20231227	4.22	4600	-8.80	20240108	4110	2.07	20240105	9910	-57.67	20231106	4025	4.22	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
33	20240116	130912	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-45	5	-1.06	112322805	26898	67.17	4240	4240	4150	5510	2975	4245	4175.88	0.69	0	921	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	284	-6.17	-1.94	12	0.40	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4600	-8.70	20240108	4110	2.19	20240105	9910	-57.62	20231106	4025	4.35	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
34	20240116	120909	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4185	-60	5	-1.41	109907140	26319	65.72	4240	4240	4150	5510	2975	4245	4175.96	0.69	0	976	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	283	-6.15	-1.93	12	0.39	-681.00	-2165.00	9910	20231106	-57.77	4025	20231227	3.98	4600	-9.02	20240108	4110	1.82	20240105	9910	-57.77	20231106	4025	3.98	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
35	20240116	110908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4155	-90	5	-2.12	90933760	21776	54.38	4240	4240	4150	5510	2975	4245	4175.87	0.69	0	877	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	281	-6.10	-1.92	12	0.32	-681.00	-2165.00	9910	20231106	-58.07	4025	20231227	3.23	4600	-9.67	20240108	4110	1.09	20240105	9910	-58.07	20231106	4025	3.23	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
36	20240116	100908	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-75	5	-1.77	59516905	14222	35.51	4240	4240	4165	5510	2975	4245	4184.85	0.69	0	1413	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	282	-6.12	-1.93	12	0.21	-681.00	-2165.00	9910	20231106	-57.92	4025	20231227	3.60	4600	-9.35	20240108	4110	1.46	20240105	9910	-57.92	20231106	4025	3.60	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
37	20240116	090906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	-15	5	-0.35	7742110	1843	4.60	4240	4240	4185	5510	2975	4245	4200.82	0.69	0	368	4305	4275	4220	4190	4135	4290	4205	34	1265	500	2970	5	1	6752338	286	-6.21	-1.95	12	0.03	-681.00	-2165.00	9910	20231106	-57.32	4025	20231227	5.09	4600	-8.04	20240108	4110	2.92	20240105	9910	-57.32	20231106	4025	5.09	20231227	0.22	N	188260	500	33 억		46357	N	N	0	N	00	N
38	20240115	160906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4245	50	2	1.19	167772920	39936	34.91	4180	4250	4165	5450	2940	4195	4201.04	0.69	0	-530	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	287	-6.23	-1.96	12	0.59	-681.00	-2165.00	9910	20231106	-57.16	4025	20231227	5.47	4600	-7.72	20240108	4110	3.28	20240105	9910	-57.16	20231106	4025	5.47	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
39	20240115	150907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	5	2	0.12	155127810	36944	32.29	4180	4250	4165	5450	2940	4195	4199.00	0.69	0	-530	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	284	-6.17	-1.94	12	0.55	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4600	-8.70	20240108	4110	2.19	20240105	9910	-57.62	20231106	4025	4.35	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
40	20240115	140907	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	40	2	0.95	140906285	33566	29.34	4180	4250	4165	5450	2940	4195	4197.89	0.69	0	-708	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	286	-6.22	-1.96	12	0.50	-681.00	-2165.00	9910	20231106	-57.27	4025	20231227	5.22	4600	-7.93	20240108	4110	3.04	20240105	9910	-57.27	20231106	4025	5.22	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
41	20240115	130905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	10	2	0.24	92100395	21981	19.21	4180	4250	4165	5450	2940	4195	4190.00	0.69	0	-1491	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	284	-6.17	-1.94	12	0.33	-681.00	-2165.00	9910	20231106	-57.57	4025	20231227	4.47	4600	-8.59	20240108	4110	2.31	20240105	9910	-57.57	20231106	4025	4.47	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
42	20240115	120906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	30	2	0.72	72648675	17344	15.16	4180	4250	4165	5450	2940	4195	4188.69	0.69	0	-1319	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	285	-6.20	-1.95	12	0.26	-681.00	-2165.00	9910	20231106	-57.37	4025	20231227	4.97	4600	-8.15	20240108	4110	2.80	20240105	9910	-57.37	20231106	4025	4.97	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
43	20240115	110906	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	10	2	0.24	71390380	17045	14.90	4180	4250	4165	5450	2940	4195	4188.35	0.69	0	-1273	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	284	-6.17	-1.94	12	0.25	-681.00	-2165.00	9910	20231106	-57.57	4025	20231227	4.47	4600	-8.59	20240108	4110	2.31	20240105	9910	-57.57	20231106	4025	4.47	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
44	20240115	100903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	5	2	0.12	37365385	8930	7.81	4180	4250	4165	5450	2940	4195	4184.25	0.69	0	1299	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	284	-6.17	-1.94	12	0.13	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4600	-8.70	20240108	4110	2.19	20240105	9910	-57.62	20231106	4025	4.35	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
45	20240115	090905	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	5	2	0.12	14026300	3354	2.93	4180	4210	4170	5450	2940	4195	4181.96	0.69	0	555	4728	4461	4323	4056	3918	4392	3987	34	1255	500	2930	5	1	6752338	284	-6.17	-1.94	12	0.05	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4600	-8.70	20240108	4110	2.19	20240105	9910	-57.62	20231106	4025	4.35	20231227	0.22	N	188260	500	33 억		46887	N	N	0	N	00	N
46	20240112	160916	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	-215	5	-4.88	491244100	114170	275.91	4320	4590	4185	5730	3090	4410	4302.75	0.97	0	-14561	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	283	-6.16	-1.94	12	1.69	-681.00	-2165.00	9910	20231106	-57.67	4025	20231227	4.22	4600	-8.80	20240108	4110	2.07	20240105	9910	-57.67	20231106	4025	4.22	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
47	20240112	150904	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	-175	5	-3.97	474959580	110290	266.53	4320	4590	4185	5730	3090	4410	4306.46	0.97	0	-13517	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	286	-6.22	-1.96	12	1.63	-681.00	-2165.00	9910	20231106	-57.27	4025	20231227	5.22	4600	-7.93	20240108	4110	3.04	20240105	9910	-57.27	20231106	4025	5.22	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
48	20240112	140903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	-205	5	-4.65	433118600	100349	242.51	4320	4590	4185	5730	3090	4410	4316.12	0.97	0	-12483	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	284	-6.17	-1.94	12	1.49	-681.00	-2165.00	9910	20231106	-57.57	4025	20231227	4.47	4600	-8.59	20240108	4110	2.31	20240105	9910	-57.57	20231106	4025	4.47	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
49	20240112	130858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4280	-130	5	-2.95	348417720	80339	194.15	4320	4590	4260	5730	3090	4410	4336.84	0.97	0	-8795	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	289	-6.28	-1.98	12	1.19	-681.00	-2165.00	9910	20231106	-56.81	4025	20231227	6.34	4600	-6.96	20240108	4110	4.14	20240105	9910	-56.81	20231106	4025	6.34	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
50	20240112	120903	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	-125	5	-2.83	314254370	72340	174.82	4320	4590	4260	5730	3090	4410	4344.13	0.97	0	-4517	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	289	-6.29	-1.98	12	1.07	-681.00	-2165.00	9910	20231106	-56.76	4025	20231227	6.46	4600	-6.85	20240108	4110	4.26	20240105	9910	-56.76	20231106	4025	6.46	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
51	20240112	110859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4310	-100	5	-2.27	287390870	66086	159.71	4320	4590	4260	5730	3090	4410	4348.74	0.97	0	-1514	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	291	-6.33	-1.99	12	0.98	-681.00	-2165.00	9910	20231106	-56.51	4025	20231227	7.08	4600	-6.30	20240108	4110	4.87	20240105	9910	-56.51	20231106	4025	7.08	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
52	20240112	100859	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	-125	5	-2.83	272421055	62599	151.28	4320	4590	4260	5730	3090	4410	4351.84	0.97	0	-673	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	289	-6.29	-1.98	12	0.93	-681.00	-2165.00	9910	20231106	-56.76	4025	20231227	6.46	4600	-6.85	20240108	4110	4.26	20240105	9910	-56.76	20231106	4025	6.46	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
53	20240112	090901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4400	-10	5	-0.23	190395565	43651	105.49	4320	4590	4320	5730	3090	4410	4361.77	0.97	0	2687	4603	4506	4393	4296	4183	4555	4345	34	1320	500	3080	5	1	6752338	297	-6.46	-2.03	12	0.65	-681.00	-2165.00	9910	20231106	-55.60	4025	20231227	9.32	4600	-4.35	20240108	4110	7.06	20240105	9910	-55.60	20231106	4025	9.32	20231227	0.13	N	188260	500	33 억		65242	N	N	0	N	00	N
54	20240111	160855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	105	2	2.44	179027260	41040	65.39	4305	4490	4280	5590	3015	4305	4361.36	0.94	0	1206	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	298	-6.48	-2.04	12	0.61	-681.00	-2165.00	9910	20231106	-55.50	4025	20231227	9.57	4600	-4.13	20240108	4110	7.30	20240105	9910	-55.50	20231106	4025	9.57	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
55	20240111	150901	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4410	105	2	2.44	160209770	36779	58.60	4305	4490	4280	5590	3015	4305	4356.01	0.94	0	1260	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	298	-6.48	-2.04	12	0.54	-681.00	-2165.00	9910	20231106	-55.50	4025	20231227	9.57	4600	-4.13	20240108	4110	7.30	20240105	9910	-55.50	20231106	4025	9.57	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
56	20240111	140858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4450	145	2	3.37	134501210	30938	49.30	4305	4490	4280	5590	3015	4305	4347.44	0.94	0	2040	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	300	-6.53	-2.06	12	0.46	-681.00	-2165.00	9910	20231106	-55.10	4025	20231227	10.56	4600	-3.26	20240108	4110	8.27	20240105	9910	-55.10	20231106	4025	10.56	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
57	20240111	130856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	60	2	1.39	107139155	24724	39.40	4305	4490	4280	5590	3015	4305	4333.41	0.94	0	2087	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	295	-6.41	-2.02	12	0.37	-681.00	-2165.00	9910	20231106	-55.95	4025	20231227	8.45	4600	-5.11	20240108	4110	6.20	20240105	9910	-55.95	20231106	4025	8.45	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
58	20240111	120856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4295	-10	5	-0.23	85497465	19730	31.44	4305	4490	4280	5590	3015	4305	4333.37	0.94	0	1137	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	290	-6.31	-1.98	12	0.29	-681.00	-2165.00	9910	20231106	-56.66	4025	20231227	6.71	4600	-6.63	20240108	4110	4.50	20240105	9910	-56.66	20231106	4025	6.71	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
59	20240111	110858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	10	2	0.23	75831905	17486	27.86	4305	4490	4280	5590	3015	4305	4336.72	0.94	0	1164	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	291	-6.34	-1.99	12	0.26	-681.00	-2165.00	9910	20231106	-56.46	4025	20231227	7.20	4600	-6.20	20240108	4110	4.99	20240105	9910	-56.46	20231106	4025	7.20	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
60	20240111	100857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4315	10	2	0.23	73193015	16875	26.89	4305	4490	4280	5590	3015	4305	4337.36	0.94	0	1184	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	291	-6.34	-1.99	12	0.25	-681.00	-2165.00	9910	20231106	-56.46	4025	20231227	7.20	4600	-6.20	20240108	4110	4.99	20240105	9910	-56.46	20231106	4025	7.20	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
61	20240111	090857	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	-5	5	-0.12	16219060	3774	6.01	4305	4325	4280	5590	3015	4305	4297.58	0.94	0	559	4571	4437	4346	4212	4121	4392	4167	34	1285	500	3010	5	1	6752338	290	-6.31	-1.99	12	0.06	-681.00	-2165.00	9910	20231106	-56.61	4025	20231227	6.83	4600	-6.52	20240108	4110	4.62	20240105	9910	-56.61	20231106	4025	6.83	20231227	0.13	N	188260	500	33 억		63355	N	N	0	N	00	N
62	20240110	160853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4305	-175	5	-3.91	270492350	62536	83.05	4480	4480	4255	5820	3140	4480	4325.39	1.15	0	-16330	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	291	-6.32	-1.99	12	0.93	-681.00	-2165.00	9910	20231106	-56.56	4025	20231227	6.96	4600	-6.41	20240108	4110	4.74	20240105	9910	-56.56	20231106	4025	6.96	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
63	20240110	150856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4300	-180	5	-4.02	244691040	56539	75.09	4480	4480	4255	5820	3140	4480	4327.83	1.15	0	-14560	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	290	-6.31	-1.99	12	0.84	-681.00	-2165.00	9910	20231106	-56.61	4025	20231227	6.83	4600	-6.52	20240108	4110	4.62	20240105	9910	-56.61	20231106	4025	6.83	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
64	20240110	140858	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4285	-195	5	-4.35	210779445	48608	64.55	4480	4480	4260	5820	3140	4480	4336.31	1.15	0	-12468	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	289	-6.29	-1.98	12	0.72	-681.00	-2165.00	9910	20231106	-56.76	4025	20231227	6.46	4600	-6.85	20240108	4110	4.26	20240105	9910	-56.76	20231106	4025	6.46	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
65	20240110	130854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4320	-160	5	-3.57	193142535	44500	59.10	4480	4480	4260	5820	3140	4480	4340.28	1.15	0	-10231	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	292	-6.34	-2.00	12	0.66	-681.00	-2165.00	9910	20231106	-56.41	4025	20231227	7.33	4600	-6.09	20240108	4110	5.11	20240105	9910	-56.41	20231106	4025	7.33	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
66	20240110	120856	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4325	-155	5	-3.46	178632635	41104	54.59	4480	4480	4270	5820	3140	4480	4345.87	1.15	0	-9675	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	292	-6.35	-2.00	12	0.61	-681.00	-2165.00	9910	20231106	-56.36	4025	20231227	7.45	4600	-5.98	20240108	4110	5.23	20240105	9910	-56.36	20231106	4025	7.45	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
67	20240110	110854	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-135	5	-3.01	115830220	26508	35.20	4480	4480	4320	5820	3140	4480	4369.63	1.15	0	-6187	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	293	-6.38	-2.01	12	0.39	-681.00	-2165.00	9910	20231106	-56.16	4025	20231227	7.95	4600	-5.54	20240108	4110	5.72	20240105	9910	-56.16	20231106	4025	7.95	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
68	20240110	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4335	-145	5	-3.24	91067750	20788	27.61	4480	4480	4335	5820	3140	4480	4380.78	1.15	0	-5099	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	293	-6.37	-2.00	12	0.31	-681.00	-2165.00	9910	20231106	-56.26	4025	20231227	7.70	4600	-5.76	20240108	4110	5.47	20240105	9910	-56.26	20231106	4025	7.70	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
69	20240110	090853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4470	-10	5	-0.22	10587225	2378	3.16	4480	4480	4435	5820	3140	4480	4452.16	1.15	0	-151	4690	4585	4455	4350	4220	4520	4285	34	1340	500	3130	5	1	6752338	302	-6.56	-2.06	12	0.04	-681.00	-2165.00	9910	20231106	-54.89	4025	20231227	11.06	4600	-2.83	20240108	4110	8.76	20240105	9910	-54.89	20231106	4025	11.06	20231227	0.09	N	188260	500	33 억		77555	N	N	0	N	00	N
70	20240109	160852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4480	60	2	1.36	329817745	74939	31.69	4555	4560	4325	5740	3095	4420	4400.81	1.39	0	-17673	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	303	-6.58	-2.07	12	1.11	-681.00	-2165.00	9910	20231106	-54.79	4025	20231227	11.30	4600	-2.61	20240108	4110	9.00	20240105	9910	-54.79	20231106	4025	11.30	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
71	20240109	150853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4425	5	2	0.11	290986275	66240	28.01	4555	4560	4325	5740	3095	4420	4392.91	1.39	0	-14973	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	299	-6.50	-2.04	12	0.98	-681.00	-2165.00	9910	20231106	-55.35	4025	20231227	9.94	4600	-3.80	20240108	4110	7.66	20240105	9910	-55.35	20231106	4025	9.94	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
72	20240109	140853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4360	-60	5	-1.36	203838055	46488	19.66	4555	4560	4325	5740	3095	4420	4384.75	1.39	0	-10747	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	294	-6.40	-2.01	12	0.69	-681.00	-2165.00	9910	20231106	-56.00	4025	20231227	8.32	4600	-5.22	20240108	4110	6.08	20240105	9910	-56.00	20231106	4025	8.32	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
73	20240109	130852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	-65	5	-1.47	194738455	44395	18.78	4555	4560	4325	5740	3095	4420	4386.50	1.39	0	-10490	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	294	-6.40	-2.01	12	0.66	-681.00	-2165.00	9910	20231106	-56.05	4025	20231227	8.20	4600	-5.33	20240108	4110	5.96	20240105	9910	-56.05	20231106	4025	8.20	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
74	20240109	120900	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4345	-75	5	-1.70	158695265	36084	15.26	4555	4560	4335	5740	3095	4420	4397.94	1.39	0	-10994	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	293	-6.38	-2.01	12	0.53	-681.00	-2165.00	9910	20231106	-56.16	4025	20231227	7.95	4600	-5.54	20240108	4110	5.72	20240105	9910	-56.16	20231106	4025	7.95	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
75	20240109	110855	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4365	-55	5	-1.24	144194015	32746	13.85	4555	4560	4340	5740	3095	4420	4403.41	1.39	0	-10572	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	295	-6.41	-2.02	12	0.48	-681.00	-2165.00	9910	20231106	-55.95	4025	20231227	8.45	4600	-5.11	20240108	4110	6.20	20240105	9910	-55.95	20231106	4025	8.45	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
76	20240109	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4355	-65	5	-1.47	113621895	25717	10.88	4555	4560	4340	5740	3095	4420	4418.16	1.39	0	-10520	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	294	-6.40	-2.01	12	0.38	-681.00	-2165.00	9910	20231106	-56.05	4025	20231227	8.20	4600	-5.33	20240108	4110	5.96	20240105	9910	-56.05	20231106	4025	8.20	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
77	20240109	090853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	0	3	0.00	57524275	12902	5.46	4555	4560	4390	5740	3095	4420	4458.55	1.39	0	-5943	4810	4615	4405	4210	4000	4712	4307	34	1320	500	3090	5	1	6752338	298	-6.49	-2.04	12	0.19	-681.00	-2165.00	9910	20231106	-55.40	4025	20231227	9.81	4600	-3.91	20240108	4110	7.54	20240105	9910	-55.40	20231106	4025	9.81	20231227	0.09	N	188260	500	33 억		93949	N	N	0	N	00	N
78	20240108	160851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4420	200	2	4.74	1053774335	235961	607.32	4230	4600	4195	5480	2955	4220	4465.88	0.90	0	37247	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	298	-6.49	-2.04	12	3.49	-681.00	-2165.00	9910	20231106	-55.40	4025	20231227	9.81	4600	-3.91	20240108	4110	7.54	20240105	9910	-55.40	20231106	4025	9.81	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
79	20240108	150852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4435	215	2	5.09	997352240	223221	574.53	4230	4600	4195	5480	2955	4220	4468.00	0.90	0	39420	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	299	-6.51	-2.05	12	3.31	-681.00	-2165.00	9910	20231106	-55.25	4025	20231227	10.19	4600	-3.59	20240108	4110	7.91	20240105	9910	-55.25	20231106	4025	10.19	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
80	20240108	140851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4510	290	2	6.87	939504810	210194	541.00	4230	4600	4195	5480	2955	4220	4469.70	0.90	0	34305	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	305	-6.62	-2.08	12	3.11	-681.00	-2165.00	9910	20231106	-54.49	4025	20231227	12.05	4600	-1.96	20240108	4110	9.73	20240105	9910	-54.49	20231106	4025	12.05	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
81	20240108	130852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4505	285	2	6.75	875555085	196022	504.52	4230	4600	4195	5480	2955	4220	4466.62	0.90	0	29500	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	304	-6.62	-2.08	12	2.90	-681.00	-2165.00	9910	20231106	-54.54	4025	20231227	11.93	4600	-2.07	20240108	4110	9.61	20240105	9910	-54.54	20231106	4025	11.93	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
82	20240108	120852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4435	215	2	5.09	784917075	175820	452.53	4230	4600	4195	5480	2955	4220	4464.32	0.90	0	28453	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	299	-6.51	-2.05	12	2.60	-681.00	-2165.00	9910	20231106	-55.25	4025	20231227	10.19	4600	-3.59	20240108	4110	7.91	20240105	9910	-55.25	20231106	4025	10.19	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
83	20240108	110853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4505	285	2	6.75	744188935	166680	429.00	4230	4600	4195	5480	2955	4220	4464.78	0.90	0	26882	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	304	-6.62	-2.08	12	2.47	-681.00	-2165.00	9910	20231106	-54.54	4025	20231227	11.93	4600	-2.07	20240108	4110	9.61	20240105	9910	-54.54	20231106	4025	11.93	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
84	20240108	100853	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4580	360	2	8.53	572955305	128884	331.72	4230	4600	4195	5480	2955	4220	4445.51	0.90	0	21000	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	309	-6.73	-2.12	12	1.91	-681.00	-2165.00	9910	20231106	-53.78	4025	20231227	13.79	4600	-0.43	20240108	4110	11.44	20240105	9910	-53.78	20231106	4025	13.79	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
85	20240108	090851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	20	2	0.47	10437955	2467	6.35	4230	4265	4195	5480	2955	4220	4231.03	0.90	0	889	4306	4262	4186	4142	4066	4285	4165	34	1260	500	2950	5	1	6752338	286	-6.23	-1.96	12	0.04	-681.00	-2165.00	9910	20231106	-57.21	4025	20231227	5.34	4270	-0.70	20240104	4110	3.16	20240105	9910	-57.21	20231106	4025	5.34	20231227	0.10	N	188260	500	33 억		60880	N	N	0	N	00	N
86	20240105	160851	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	55	2	1.32	158100685	37852	107.94	4165	4230	4110	5410	2920	4165	4176.75	0.76	0	9500	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	285	-6.20	-1.95	12	0.56	-681.00	-2165.00	9910	20231106	-57.42	4025	20231227	4.84	4270	-1.17	20240104	4110	2.68	20240105	9910	-57.42	20231106	4025	4.84	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
87	20240105	150852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4225	60	2	1.44	149275520	35761	101.98	4165	4230	4110	5410	2920	4165	4174.25	0.76	0	10236	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	285	-6.20	-1.95	12	0.53	-681.00	-2165.00	9910	20231106	-57.37	4025	20231227	4.97	4270	-1.05	20240104	4110	2.80	20240105	9910	-57.37	20231106	4025	4.97	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
88	20240105	140849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	10	2	0.24	80212010	19252	54.90	4165	4210	4110	5410	2920	4165	4166.42	0.76	0	-363	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	282	-6.13	-1.93	12	0.29	-681.00	-2165.00	9910	20231106	-57.87	4025	20231227	3.73	4270	-2.22	20240104	4110	1.58	20240105	9910	-57.87	20231106	4025	3.73	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
89	20240105	130850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	30	2	0.72	66867330	16048	45.76	4165	4210	4110	5410	2920	4165	4166.71	0.76	0	-931	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	283	-6.16	-1.94	12	0.24	-681.00	-2165.00	9910	20231106	-57.67	4025	20231227	4.22	4270	-1.76	20240104	4110	2.07	20240105	9910	-57.67	20231106	4025	4.22	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
90	20240105	120850	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4160	-5	5	-0.12	60922270	14623	41.70	4165	4210	4110	5410	2920	4165	4166.20	0.76	0	-1121	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	281	-6.11	-1.92	12	0.22	-681.00	-2165.00	9910	20231106	-58.02	4025	20231227	3.35	4270	-2.58	20240104	4110	1.22	20240105	9910	-58.02	20231106	4025	3.35	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
91	20240105	110849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	5	2	0.12	39011405	9374	26.73	4165	4210	4110	5410	2920	4165	4161.66	0.76	0	-1409	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	282	-6.12	-1.93	12	0.14	-681.00	-2165.00	9910	20231106	-57.92	4025	20231227	3.60	4270	-2.34	20240104	4110	1.46	20240105	9910	-57.92	20231106	4025	3.60	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
92	20240105	100852	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	15	2	0.36	20218155	4864	13.87	4165	4210	4110	5410	2920	4165	4156.69	0.76	0	-412	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	282	-6.14	-1.93	12	0.07	-681.00	-2165.00	9910	20231106	-57.82	4025	20231227	3.85	4270	-2.11	20240104	4110	1.70	20240105	9910	-57.82	20231106	4025	3.85	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
93	20240105	090849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	35	2	0.84	3225765	771	2.20	4165	4210	4165	5410	2920	4165	4183.87	0.76	0	-22	4305	4235	4200	4130	4095	4217	4112	34	1245	500	2910	5	1	6752338	284	-6.17	-1.94	12	0.01	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4270	-1.64	20240104	4140	1.45	20240103	9910	-57.62	20231106	4025	4.35	20231227	0.09	N	188260	500	33 억		51380	N	N	0	N	00	N
94	20240104	160846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-70	5	-1.65	145896635	34806	85.16	4270	4270	4165	5500	2965	4235	4191.75	0.90	0	-9456	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	281	-6.12	-1.92	12	0.52	-681.00	-2165.00	9910	20231106	-57.97	4025	20231227	3.48	4270	-2.46	20240104	4140	0.60	20240103	9910	-57.97	20231106	4025	3.48	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
95	20240104	150848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	-30	5	-0.71	136579375	32569	79.69	4270	4270	4165	5500	2965	4235	4193.54	0.90	0	-8301	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	284	-6.17	-1.94	12	0.48	-681.00	-2165.00	9910	20231106	-57.57	4025	20231227	4.47	4270	-1.52	20240104	4140	1.57	20240103	9910	-57.57	20231106	4025	4.47	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
96	20240104	140848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	-60	5	-1.42	108334445	25803	63.13	4270	4270	4175	5500	2965	4235	4198.52	0.90	0	-7592	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	282	-6.13	-1.93	12	0.38	-681.00	-2165.00	9910	20231106	-57.87	4025	20231227	3.73	4270	-2.22	20240104	4140	0.85	20240103	9910	-57.87	20231106	4025	3.73	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
97	20240104	130848	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4180	-55	5	-1.30	93035075	22140	54.17	4270	4270	4175	5500	2965	4235	4202.13	0.90	0	-7417	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	282	-6.14	-1.93	12	0.33	-681.00	-2165.00	9910	20231106	-57.82	4025	20231227	3.85	4270	-2.11	20240104	4140	0.97	20240103	9910	-57.82	20231106	4025	3.85	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
98	20240104	120846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-35	5	-0.83	80325800	19101	46.73	4270	4270	4180	5500	2965	4235	4205.32	0.90	0	-5414	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	284	-6.17	-1.94	12	0.28	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4270	-1.64	20240104	4140	1.45	20240103	9910	-57.62	20231106	4025	4.35	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
99	20240104	110845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-35	5	-0.83	74791195	17781	43.50	4270	4270	4180	5500	2965	4235	4206.24	0.90	0	-4666	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	284	-6.17	-1.94	12	0.26	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4270	-1.64	20240104	4140	1.45	20240103	9910	-57.62	20231106	4025	4.35	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
100	20240104	100845	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	-35	5	-0.83	51553995	12238	29.94	4270	4270	4180	5500	2965	4235	4212.62	0.90	0	-3578	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	284	-6.17	-1.94	12	0.18	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4270	-1.64	20240104	4140	1.45	20240103	9910	-57.62	20231106	4025	4.35	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
101	20240104	090849	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4260	25	2	0.59	11925455	2813	6.88	4270	4270	4215	5500	2965	4235	4239.41	0.90	0	-1372	4325	4280	4210	4165	4095	4302	4187	34	1265	500	2960	5	1	6752338	288	-6.26	-1.97	12	0.04	-681.00	-2165.00	9910	20231106	-57.01	4025	20231227	5.84	4270	-0.23	20240104	4140	2.90	20240103	9910	-57.01	20231106	4025	5.84	20231227	0.09	N	188260	500	33 억		60831	N	N	0	N	00	N
102	20240103	160844	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	35	2	0.83	171512745	40837	147.23	4220	4255	4140	5460	2940	4200	4199.93	0.88	0	1752	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	286	-6.22	-1.96	12	0.60	-681.00	-2165.00	9910	20231106	-57.27	4025	20231227	5.22	4255	-0.47	20240103	4140	2.29	20240103	9910	-57.27	20231106	4025	5.22	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
103	20240103	150843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4255	55	2	1.31	154831440	36899	133.03	4220	4255	4140	5460	2940	4200	4196.09	0.88	0	2304	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	287	-6.25	-1.97	12	0.55	-681.00	-2165.00	9910	20231106	-57.06	4025	20231227	5.71	4255	0.00	20240103	4140	2.78	20240103	9910	-57.06	20231106	4025	5.71	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
104	20240103	140840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4235	35	2	0.83	137667460	32848	118.43	4220	4255	4140	5460	2940	4200	4191.05	0.88	0	1103	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	286	-6.22	-1.96	12	0.49	-681.00	-2165.00	9910	20231106	-57.27	4025	20231227	5.22	4255	-0.47	20240103	4140	2.29	20240103	9910	-57.27	20231106	4025	5.22	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
105	20240103	130843	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4220	20	2	0.48	109349695	26164	94.33	4220	4245	4140	5460	2940	4200	4179.40	0.88	0	-1884	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	285	-6.20	-1.95	12	0.39	-681.00	-2165.00	9910	20231106	-57.42	4025	20231227	4.84	4245	-0.59	20240103	4140	1.93	20240103	9910	-57.42	20231106	4025	4.84	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
106	20240103	120846	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4240	40	2	0.95	104300185	24969	90.02	4220	4245	4140	5460	2940	4200	4177.19	0.88	0	-2040	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	286	-6.23	-1.96	12	0.37	-681.00	-2165.00	9910	20231106	-57.21	4025	20231227	5.34	4245	-0.12	20240103	4140	2.42	20240103	9910	-57.21	20231106	4025	5.34	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
107	20240103	110842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4205	5	2	0.12	74489625	17905	64.55	4220	4220	4140	5460	2940	4200	4160.27	0.88	0	-2941	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	284	-6.17	-1.94	12	0.27	-681.00	-2165.00	9910	20231106	-57.57	4025	20231227	4.47	4240	-0.83	20240102	4140	1.57	20240103	9910	-57.57	20231106	4025	4.47	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
108	20240103	100842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	-35	5	-0.83	58932730	14178	51.12	4220	4220	4140	5460	2940	4200	4156.63	0.88	0	-3658	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	281	-6.12	-1.92	12	0.21	-681.00	-2165.00	9910	20231106	-57.97	4025	20231227	3.48	4240	-1.77	20240102	4140	0.60	20240103	9910	-57.97	20231106	4025	3.48	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
109	20240103	090842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4170	-30	5	-0.71	5379550	1286	4.64	4220	4220	4170	5460	2940	4200	4183.16	0.88	0	-235	4286	4242	4196	4152	4106	4220	4130	34	1260	500	2940	5	1	6752338	282	-6.12	-1.93	12	0.02	-681.00	-2165.00	9910	20231106	-57.92	4025	20231227	3.60	4240	-1.65	20240102	4150	0.48	20240102	9910	-57.92	20231106	4025	3.60	20231227	0.09	N	188260	500	33 억		59425	N	N	0	N	00	N
110	20240102	160841	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4200	50	2	1.20	110678015	26474	69.43	4215	4240	4150	5390	2905	4150	4180.63	0.88	0	108	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	284	-6.17	-1.94	12	0.39	-681.00	-2165.00	9910	20231106	-57.62	4025	20231227	4.35	4240	-0.94	20240102	4150	1.20	20240102	9910	-57.62	20231106	4025	4.35	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
111	20240102	150840	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4175	25	2	0.60	100881380	24125	63.27	4215	4240	4150	5390	2905	4150	4181.61	0.88	0	388	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	282	-6.13	-1.93	12	0.36	-681.00	-2165.00	9910	20231106	-57.87	4025	20231227	3.73	4240	-1.53	20240102	4150	0.60	20240102	9910	-57.87	20231106	4025	3.73	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
112	20240102	140842	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4210	60	2	1.45	80530765	19250	50.48	4215	4240	4150	5390	2905	4150	4183.42	0.88	0	1243	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	284	-6.18	-1.94	12	0.29	-681.00	-2165.00	9910	20231106	-57.52	4025	20231227	4.60	4240	-0.71	20240102	4150	1.45	20240102	9910	-57.52	20231106	4025	4.60	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
113	20240102	130836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4165	15	2	0.36	69679235	16655	43.68	4215	4240	4150	5390	2905	4150	4183.68	0.88	0	1425	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	281	-6.12	-1.92	12	0.25	-681.00	-2165.00	9910	20231106	-57.97	4025	20231227	3.48	4240	-1.77	20240102	4150	0.36	20240102	9910	-57.97	20231106	4025	3.48	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
114	20240102	120835	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	45	2	1.08	62015945	14813	38.85	4215	4240	4150	5390	2905	4150	4186.59	0.88	0	1814	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	283	-6.16	-1.94	12	0.22	-681.00	-2165.00	9910	20231106	-57.67	4025	20231227	4.22	4240	-1.06	20240102	4150	1.08	20240102	9910	-57.67	20231106	4025	4.22	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
115	20240102	110836	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4195	45	2	1.08	51095070	12189	31.97	4215	4240	4150	5390	2905	4150	4191.90	0.88	0	1936	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	283	-6.16	-1.94	12	0.18	-681.00	-2165.00	9910	20231106	-57.67	4025	20231227	4.22	4240	-1.06	20240102	4150	1.08	20240102	9910	-57.67	20231106	4025	4.22	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
116	20240102	100827	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4230	80	2	1.93	16082415	3826	10.03	4215	4230	4170	5390	2905	4150	4203.45	0.88	0	2003	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	286	-6.21	-1.95	12	0.06	-681.00	-2165.00	9910	20231106	-57.32	4025	20231227	5.09	4230	0.00	20240102	4170	1.44	20240102	9910	-57.32	20231106	4025	5.09	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N
117	20240102	090817	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	4150	0	3	0.00	0	0	0.00	0	0	0	5390	2905	4150	0.00	0.88	0	0	4260	4205	4135	4080	4010	4232	4107	34	1240	500	2900	5	1	6752338	280	-6.09	-1.92	12	0.00	-681.00	-2165.00	9910	20231106	-58.12	4025	20231227	3.11	0	0.00	0	0	0.00	0	9910	-58.12	20231106	4025	3.11	20231227	0.05	N	188260	500	33 억		59317	N	N	0	N	00	N