KissMeData/369370/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	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2245	10	2	0.45	17422295	7816	33.91	2270	2270	2210	2905	1565	2235	2229.06	10.45	0	1638	2311	2272	2231	2192	2151	2252	2172	42	670	100	1470	5	1	42492942	954	-26.73	2.66	12	0.02	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	2400	-6.46	20240115	2120	5.90	20240118	3165	-29.07	20231124	1400	60.36	20230726	0.29	N	369370	100	42 억		4438584	N	N	0	N	00	N
3	20240123	111218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	15	2	0.67	16386155	7353	31.91	2270	2270	2210	2905	1565	2235	2228.50	10.45	0	1609	2311	2272	2231	2192	2151	2252	2172	42	670	100	1470	5	1	42492942	956	-26.79	2.66	12	0.02	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	2400	-6.25	20240115	2120	6.13	20240118	3165	-28.91	20231124	1400	60.71	20230726	0.29	N	369370	100	42 억		4438584	N	N	0	N	00	N
4	20240123	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2240	5	2	0.22	14293265	6422	27.87	2270	2270	2210	2905	1565	2235	2225.67	10.45	0	1592	2311	2272	2231	2192	2151	2252	2172	42	670	100	1470	5	1	42492942	952	-26.67	2.65	12	0.02	-84.00	845.00	3165	20231124	-29.23	1400	20230726	60.00	2400	-6.67	20240115	2120	5.66	20240118	3165	-29.23	20231124	1400	60.00	20230726	0.29	N	369370	100	42 억		4438584	N	N	0	N	00	N
5	20240123	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	35	2	1.57	2270	1	0.00	2270	2270	2270	2905	1565	2235	2270.00	10.45	0	0	2311	2272	2231	2192	2151	2252	2172	42	670	100	1470	5	1	42492942	965	-27.02	2.69	12	0.00	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	2400	-5.42	20240115	2120	7.08	20240118	3165	-28.28	20231124	1400	62.14	20230726	0.29	N	369370	100	42 억		4438584	N	N	0	N	00	N
6	20240119	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	-30	5	-1.30	50519070	22264	130.53	2300	2325	2235	2990	1610	2300	2269.09	10.45	0	-9384	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	965	-27.02	2.69	12	0.05	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	2400	-5.42	20240115	2120	7.08	20240118	3165	-28.28	20231124	1400	62.14	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
7	20240119	151215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	-30	5	-1.30	45696155	20138	118.07	2300	2325	2235	2990	1610	2300	2269.15	10.45	0	-8412	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	965	-27.02	2.69	12	0.05	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	2400	-5.42	20240115	2120	7.08	20240118	3165	-28.28	20231124	1400	62.14	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
8	20240119	141212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2255	-45	5	-1.96	31108445	13664	80.11	2300	2325	2255	2990	1610	2300	2276.67	10.45	0	-5252	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	958	-26.85	2.67	12	0.03	-84.00	845.00	3165	20231124	-28.75	1400	20230726	61.07	2400	-6.04	20240115	2120	6.37	20240118	3165	-28.75	20231124	1400	61.07	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
9	20240119	131212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	-10	5	-0.43	20499030	8973	52.61	2300	2325	2255	2990	1610	2300	2284.52	10.45	0	-3296	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	973	-27.26	2.71	12	0.02	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2400	-4.58	20240115	2120	8.02	20240118	3165	-27.65	20231124	1400	63.57	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
10	20240119	121217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-20	5	-0.87	20183700	8835	51.80	2300	2325	2255	2990	1610	2300	2284.52	10.45	0	-3281	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	969	-27.14	2.70	12	0.02	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2400	-5.00	20240115	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
11	20240119	111216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	-25	5	-1.09	15410190	6734	39.48	2300	2325	2270	2990	1610	2300	2288.42	10.45	0	-2931	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	967	-27.08	2.69	12	0.02	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	2400	-5.21	20240115	2120	7.31	20240118	3165	-28.12	20231124	1400	62.50	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
12	20240119	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	25	2	1.09	4406185	1905	11.17	2300	2325	2270	2990	1610	2300	2312.96	10.45	0	52	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	988	-27.68	2.75	12	0.00	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2400	-3.12	20240115	2120	9.67	20240118	3165	-26.54	20231124	1400	66.07	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
13	20240119	091213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	15	2	0.65	1481235	645	3.78	2300	2315	2270	2990	1610	2300	2296.49	10.45	0	61	2426	2362	2241	2177	2056	2395	2210	42	690	100	1510	5	1	42492942	984	-27.56	2.74	12	0.00	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2400	-3.54	20240115	2120	9.20	20240118	3165	-26.86	20231124	1400	65.36	20230726	0.29	N	369370	100	42 억		4441792	N	N	0	N	00	N
14	20240118	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	38821955	17056	70.91	2230	2305	2120	3020	1630	2325	2276.15	10.46	0	-2150	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.04	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2400	-4.17	20240115	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
15	20240118	151211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	38628755	16972	70.56	2230	2305	2120	3020	1630	2325	2276.03	10.46	0	-2138	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.04	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2400	-4.17	20240115	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
16	20240118	141211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-45	5	-1.94	33936760	14925	62.05	2230	2305	2120	3020	1630	2325	2273.82	10.46	0	-1693	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	969	-27.14	2.70	12	0.04	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2400	-5.00	20240115	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
17	20240118	131209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	28964295	12747	53.00	2230	2305	2120	3020	1630	2325	2272.24	10.46	0	-1005	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.03	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2400	-4.17	20240115	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
18	20240118	121213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-45	5	-1.94	25116310	11064	46.00	2230	2305	2120	3020	1630	2325	2270.09	10.46	0	-529	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	969	-27.14	2.70	12	0.03	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2400	-5.00	20240115	2120	7.55	20240118	3165	-27.96	20231124	1400	62.86	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
19	20240118	111212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	-30	5	-1.29	21542970	9502	39.51	2230	2305	2120	3020	1630	2325	2267.20	10.46	0	-528	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	975	-27.32	2.72	12	0.02	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	2400	-4.38	20240115	2120	8.25	20240118	3165	-27.49	20231124	1400	63.93	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
20	20240118	101208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-25	5	-1.08	19754665	8723	36.27	2230	2305	2120	3020	1630	2325	2264.66	10.46	0	-72	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.02	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2400	-4.17	20240115	2120	8.49	20240118	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
21	20240118	091208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	-65	5	-2.80	5553185	2484	10.33	2230	2305	2120	3020	1630	2325	2235.58	10.46	0	-1068	2465	2395	2320	2250	2175	2357	2212	42	695	100	1530	5	1	42492942	960	-26.90	2.67	12	0.01	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	2400	-5.83	20240115	2120	6.60	20240118	3165	-28.59	20231124	1400	61.43	20230726	0.29	N	369370	100	42 억		4443942	N	N	0	N	00	N
22	20240117	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-5	5	-0.21	54727845	24050	84.02	2390	2390	2245	3025	1635	2330	2275.38	10.47	0	-3139	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	988	-27.68	2.75	12	0.06	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2400	-3.12	20240115	2160	7.64	20240105	3165	-26.54	20231124	1400	66.07	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
23	20240117	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-30	5	-1.29	53163695	23377	81.67	2390	2390	2245	3025	1635	2330	2274.19	10.47	0	-3014	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	977	-27.38	2.72	12	0.06	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2400	-4.17	20240115	2160	6.48	20240105	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
24	20240117	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	-55	5	-2.36	41981515	18426	64.37	2390	2390	2250	3025	1635	2330	2278.38	10.47	0	-2949	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	967	-27.08	2.69	12	0.04	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	2400	-5.21	20240115	2160	5.32	20240105	3165	-28.12	20231124	1400	62.50	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
25	20240117	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-50	5	-2.15	39784465	17453	60.97	2390	2390	2250	3025	1635	2330	2279.52	10.47	0	-2936	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	969	-27.14	2.70	12	0.04	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2400	-5.00	20240115	2160	5.56	20240105	3165	-27.96	20231124	1400	62.86	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
26	20240117	121209	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-45	5	-1.93	39107655	17156	59.94	2390	2390	2250	3025	1635	2330	2279.53	10.47	0	-2793	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	971	-27.20	2.70	12	0.04	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2400	-4.79	20240115	2160	5.79	20240105	3165	-27.80	20231124	1400	63.21	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
27	20240117	111210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	-70	5	-3.00	33590210	14721	51.43	2390	2390	2250	3025	1635	2330	2281.79	10.47	0	-1626	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	960	-26.90	2.67	12	0.03	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	2400	-5.83	20240115	2160	4.63	20240105	3165	-28.59	20231124	1400	61.43	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
28	20240117	101206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-45	5	-1.93	24381235	10653	37.22	2390	2390	2260	3025	1635	2330	2288.67	10.47	0	-1131	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	971	-27.20	2.70	12	0.03	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2400	-4.79	20240115	2160	5.79	20240105	3165	-27.80	20231124	1400	63.21	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
29	20240117	091210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	10	2	0.43	3920780	1678	5.86	2390	2390	2300	3025	1635	2330	2336.58	10.47	0	787	2426	2377	2321	2272	2216	2402	2297	42	695	100	1530	5	1	42492942	994	-27.86	2.77	12	0.00	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2400	-2.50	20240115	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.29	N	369370	100	42 억		4447081	N	N	0	N	00	N
30	20240116	161204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	-10	5	-0.43	65691390	28623	107.06	2325	2370	2265	3040	1640	2340	2295.05	10.48	0	-6408	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	990	-27.74	2.76	12	0.07	-84.00	845.00	3165	20231124	-26.38	1400	20230726	66.43	2400	-2.92	20240115	2160	7.87	20240105	3165	-26.38	20231124	1400	66.43	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
31	20240116	151202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	-65	5	-2.78	58303090	25397	95.00	2325	2370	2265	3040	1640	2340	2295.67	10.48	0	-5987	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	967	-27.08	2.69	12	0.06	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	2400	-5.21	20240115	2160	5.32	20240105	3165	-28.12	20231124	1400	62.50	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
32	20240116	141205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-35	5	-1.50	52038735	22658	84.75	2325	2370	2265	3040	1640	2340	2296.70	10.48	0	-5130	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	979	-27.44	2.73	12	0.05	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2400	-3.96	20240115	2160	6.71	20240105	3165	-27.17	20231124	1400	64.64	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
33	20240116	131206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-35	5	-1.50	39970605	17405	65.10	2325	2370	2265	3040	1640	2340	2296.50	10.48	0	-2857	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	979	-27.44	2.73	12	0.04	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2400	-3.96	20240115	2160	6.71	20240105	3165	-27.17	20231124	1400	64.64	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
34	20240116	121202	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-15	5	-0.64	36918080	16077	60.13	2325	2370	2265	3040	1640	2340	2296.33	10.48	0	-2450	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	988	-27.68	2.75	12	0.04	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2400	-3.12	20240115	2160	7.64	20240105	3165	-26.54	20231124	1400	66.07	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
35	20240116	111203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2280	-60	5	-2.56	27525890	12009	44.92	2325	2370	2265	3040	1640	2340	2292.11	10.48	0	-1869	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	969	-27.14	2.70	12	0.03	-84.00	845.00	3165	20231124	-27.96	1400	20230726	62.86	2400	-5.00	20240115	2160	5.56	20240105	3165	-27.96	20231124	1400	62.86	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
36	20240116	101203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2265	-75	5	-3.21	24424390	10649	39.83	2325	2370	2265	3040	1640	2340	2293.59	10.48	0	-1231	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	962	-26.96	2.68	12	0.03	-84.00	845.00	3165	20231124	-28.44	1400	20230726	61.79	2400	-5.62	20240115	2160	4.86	20240105	3165	-28.44	20231124	1400	61.79	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
37	20240116	091200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	30	2	1.28	7686010	3347	12.52	2325	2370	2290	3040	1640	2340	2296.39	10.48	0	2949	2456	2397	2341	2282	2226	2370	2255	42	700	100	1540	5	1	42492942	1007	-28.21	2.80	12	0.01	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2400	-1.25	20240115	2160	9.72	20240105	3165	-25.12	20231124	1400	69.29	20230726	0.29	N	369370	100	42 억		4453489	N	N	0	N	00	N
38	20240115	161159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-30	5	-1.27	62771000	26735	60.27	2380	2400	2285	3080	1660	2370	2347.90	10.49	0	-5403	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	994	-27.86	2.77	12	0.06	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2400	-2.50	20240115	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
39	20240115	151200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-30	5	-1.27	61132285	26034	58.69	2380	2400	2285	3080	1660	2370	2348.17	10.49	0	-4976	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	994	-27.86	2.77	12	0.06	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2400	-2.50	20240115	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
40	20240115	141159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	-15	5	-0.63	55398990	23574	53.14	2380	2400	2285	3080	1660	2370	2350.00	10.49	0	-4042	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	1001	-28.04	2.79	12	0.06	-84.00	845.00	3165	20231124	-25.59	1400	20230726	68.21	2400	-1.88	20240115	2160	9.03	20240105	3165	-25.59	20231124	1400	68.21	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
41	20240115	131159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	-25	5	-1.05	44964580	19124	43.11	2380	2400	2285	3080	1660	2370	2351.21	10.49	0	-3237	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	996	-27.92	2.78	12	0.05	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2400	-2.29	20240115	2160	8.56	20240105	3165	-25.91	20231124	1400	67.50	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
42	20240115	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-5	5	-0.21	42814090	18204	41.04	2380	2400	2285	3080	1660	2370	2351.91	10.49	0	-2561	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	1005	-28.15	2.80	12	0.04	-84.00	845.00	3165	20231124	-25.28	1400	20230726	68.93	2400	-1.46	20240115	2160	9.49	20240105	3165	-25.28	20231124	1400	68.93	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
43	20240115	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	-25	5	-1.05	39107525	16615	37.45	2380	2400	2285	3080	1660	2370	2353.75	10.49	0	-1901	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	996	-27.92	2.78	12	0.04	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2400	-2.29	20240115	2160	8.56	20240105	3165	-25.91	20231124	1400	67.50	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
44	20240115	101155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-30	5	-1.27	32704605	13882	31.29	2380	2400	2285	3080	1660	2370	2355.90	10.49	0	-1502	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	994	-27.86	2.77	12	0.03	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2400	-2.50	20240115	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
45	20240115	091157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	-5	5	-0.21	25483295	10808	24.36	2380	2400	2285	3080	1660	2370	2357.82	10.49	0	-1859	2436	2402	2336	2302	2236	2420	2320	42	710	100	1560	5	1	42492942	1005	-28.15	2.80	12	0.03	-84.00	845.00	3165	20231124	-25.28	1400	20230726	68.93	2400	-1.46	20240115	2160	9.49	20240105	3165	-25.28	20231124	1400	68.93	20230726	0.27	N	369370	100	42 억		4458896	N	N	0	N	00	N
46	20240112	161208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2370	55	2	2.38	102758530	44194	143.52	2315	2370	2270	3005	1625	2315	2322.45	10.51	0	-5206	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	1007	-28.21	2.80	12	0.10	-84.00	845.00	3165	20231124	-25.12	1400	20230726	69.29	2390	-0.84	20240102	2160	9.72	20240105	3165	-25.12	20231124	1400	69.29	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
47	20240112	151156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-5	5	-0.22	79589085	34346	111.54	2315	2370	2270	3005	1625	2315	2317.27	10.51	0	-3548	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.08	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2390	-3.35	20240102	2160	6.94	20240105	3165	-27.01	20231124	1400	65.00	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
48	20240112	141155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-5	5	-0.22	28738575	12438	40.39	2315	2345	2285	3005	1625	2315	2310.55	10.51	0	-3141	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.03	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2390	-3.35	20240102	2160	6.94	20240105	3165	-27.01	20231124	1400	65.00	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
49	20240112	131150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-10	5	-0.43	24663125	10664	34.63	2315	2345	2285	3005	1625	2315	2312.75	10.51	0	-2642	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.03	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2390	-3.56	20240102	2160	6.71	20240105	3165	-27.17	20231124	1400	64.64	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
50	20240112	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2300	-15	5	-0.65	20516790	8869	28.80	2315	2345	2285	3005	1625	2315	2313.31	10.51	0	-2434	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	977	-27.38	2.72	12	0.02	-84.00	845.00	3165	20231124	-27.33	1400	20230726	64.29	2390	-3.77	20240102	2160	6.48	20240105	3165	-27.33	20231124	1400	64.29	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
51	20240112	111150	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	-5	5	-0.22	18520245	8001	25.98	2315	2345	2285	3005	1625	2315	2314.74	10.51	0	-2327	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	982	-27.50	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2390	-3.35	20240102	2160	6.94	20240105	3165	-27.01	20231124	1400	65.00	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
52	20240112	101149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2305	-10	5	-0.43	17293910	7471	24.26	2315	2345	2285	3005	1625	2315	2314.81	10.51	0	-1978	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	979	-27.44	2.73	12	0.02	-84.00	845.00	3165	20231124	-27.17	1400	20230726	64.64	2390	-3.56	20240102	2160	6.71	20240105	3165	-27.17	20231124	1400	64.64	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
53	20240112	091153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	5	2	0.22	4199745	1805	5.86	2315	2340	2310	3005	1625	2315	2326.73	10.51	0	-692	2401	2357	2316	2272	2231	2337	2252	42	690	100	1520	5	1	42492942	986	-27.62	2.75	12	0.00	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.29	N	369370	100	42 억		4465583	N	N	0	N	00	N
54	20240111	161143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-45	5	-1.91	71642600	30793	67.41	2360	2360	2275	3065	1655	2360	2326.59	10.52	0	-5141	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	984	-27.56	2.74	12	0.07	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2390	-3.14	20240102	2160	7.18	20240105	3165	-26.86	20231124	1400	65.36	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
55	20240111	151152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-45	5	-1.91	67143960	28841	63.14	2360	2360	2275	3065	1655	2360	2328.07	10.52	0	-5140	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	984	-27.56	2.74	12	0.07	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2390	-3.14	20240102	2160	7.18	20240105	3165	-26.86	20231124	1400	65.36	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
56	20240111	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-40	5	-1.69	62761205	26958	59.01	2360	2360	2275	3065	1655	2360	2328.11	10.52	0	-4785	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	986	-27.62	2.75	12	0.06	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
57	20240111	131146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-40	5	-1.69	48617595	20862	45.67	2360	2360	2275	3065	1655	2360	2330.44	10.52	0	-2673	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	986	-27.62	2.75	12	0.05	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
58	20240111	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-20	5	-0.85	25355945	10828	23.70	2360	2360	2325	3065	1655	2360	2341.70	10.52	0	-858	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	994	-27.86	2.77	12	0.03	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2390	-2.09	20240102	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
59	20240111	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	-35	5	-1.48	22643965	9666	21.16	2360	2360	2325	3065	1655	2360	2342.64	10.52	0	-564	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	988	-27.68	2.75	12	0.02	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2390	-2.72	20240102	2160	7.64	20240105	3165	-26.54	20231124	1400	66.07	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
60	20240111	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2350	-10	5	-0.42	12871635	5495	12.03	2360	2360	2330	3065	1655	2360	2342.43	10.52	0	-300	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	999	-27.98	2.78	12	0.01	-84.00	845.00	3165	20231124	-25.75	1400	20230726	67.86	2390	-1.67	20240102	2160	8.80	20240105	3165	-25.75	20231124	1400	67.86	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
61	20240111	091147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	0	3	0.00	3669630	1564	3.42	2360	2360	2330	3065	1655	2360	2346.31	10.52	0	-30	2406	2382	2346	2322	2286	2390	2330	42	705	100	1550	5	1	42492942	1003	-28.10	2.79	12	0.00	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2390	-1.26	20240102	2160	9.26	20240105	3165	-25.43	20231124	1400	68.57	20230726	0.29	N	369370	100	42 억		4470642	N	N	0	N	00	N
62	20240110	161142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	15	2	0.64	106399360	45440	57.58	2360	2370	2310	3045	1645	2345	2341.53	10.54	0	-9958	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	1003	-28.10	2.79	12	0.11	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2390	-1.26	20240102	2160	9.26	20240105	3165	-25.43	20231124	1400	68.57	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
63	20240110	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-5	5	-0.21	98595940	42107	53.35	2360	2370	2310	3045	1645	2345	2341.56	10.54	0	-10263	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	994	-27.86	2.77	12	0.10	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2390	-2.09	20240102	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
64	20240110	141147	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2315	-30	5	-1.28	77540300	33081	41.92	2360	2370	2310	3045	1645	2345	2343.95	10.54	0	-9214	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	984	-27.56	2.74	12	0.08	-84.00	845.00	3165	20231124	-26.86	1400	20230726	65.36	2390	-3.14	20240102	2160	7.18	20240105	3165	-26.86	20231124	1400	65.36	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
65	20240110	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	-5	5	-0.21	65286995	27802	35.23	2360	2370	2310	3045	1645	2345	2348.28	10.54	0	-7514	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	994	-27.86	2.77	12	0.07	-84.00	845.00	3165	20231124	-26.07	1400	20230726	67.14	2390	-2.09	20240102	2160	8.33	20240105	3165	-26.07	20231124	1400	67.14	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
66	20240110	121146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	20	2	0.85	55467460	23618	29.93	2360	2370	2310	3045	1645	2345	2348.52	10.54	0	-6737	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	1005	-28.15	2.80	12	0.06	-84.00	845.00	3165	20231124	-25.28	1400	20230726	68.93	2390	-1.05	20240102	2160	9.49	20240105	3165	-25.28	20231124	1400	68.93	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
67	20240110	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	0	3	0.00	41590640	17691	22.42	2360	2370	2310	3045	1645	2345	2350.95	10.54	0	-4712	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	996	-27.92	2.78	12	0.04	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2390	-1.88	20240102	2160	8.56	20240105	3165	-25.91	20231124	1400	67.50	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
68	20240110	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	-25	5	-1.07	27975485	11895	15.07	2360	2370	2310	3045	1645	2345	2351.87	10.54	0	-3971	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	986	-27.62	2.75	12	0.03	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
69	20240110	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2360	15	2	0.64	16102600	6810	8.63	2360	2370	2345	3045	1645	2345	2364.55	10.54	0	-1784	2441	2392	2311	2262	2181	2417	2287	42	700	100	1540	5	1	42492942	1003	-28.10	2.79	12	0.02	-84.00	845.00	3165	20231124	-25.43	1400	20230726	68.57	2390	-1.26	20240102	2160	9.26	20240105	3165	-25.43	20231124	1400	68.57	20230726	0.28	N	369370	100	42 억		4480682	N	N	0	N	00	N
70	20240109	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	75	2	3.30	180321735	78310	196.52	2270	2360	2230	2950	1590	2270	2302.66	10.50	0	20281	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	996	-27.92	2.78	12	0.18	-84.00	845.00	3165	20231124	-25.91	1400	20230726	67.50	2390	-1.88	20240102	2160	8.56	20240105	3165	-25.91	20231124	1400	67.50	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
71	20240109	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	65	2	2.86	171963870	74742	187.56	2270	2360	2230	2950	1590	2270	2300.77	10.50	0	20034	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	992	-27.80	2.76	12	0.18	-84.00	845.00	3165	20231124	-26.22	1400	20230726	66.79	2390	-2.30	20240102	2160	8.10	20240105	3165	-26.22	20231124	1400	66.79	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
72	20240109	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	50	2	2.20	153956170	67006	168.15	2270	2360	2230	2950	1590	2270	2297.65	10.50	0	17434	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	986	-27.62	2.75	12	0.16	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
73	20240109	131141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2320	50	2	2.20	142574330	62090	155.81	2270	2360	2230	2950	1590	2270	2296.25	10.50	0	16789	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	986	-27.62	2.75	12	0.15	-84.00	845.00	3165	20231124	-26.70	1400	20230726	65.71	2390	-2.93	20240102	2160	7.41	20240105	3165	-26.70	20231124	1400	65.71	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
74	20240109	121151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2325	55	2	2.42	130170520	56700	142.29	2270	2360	2230	2950	1590	2270	2295.78	10.50	0	15919	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	988	-27.68	2.75	12	0.13	-84.00	845.00	3165	20231124	-26.54	1400	20230726	66.07	2390	-2.72	20240102	2160	7.64	20240105	3165	-26.54	20231124	1400	66.07	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
75	20240109	111145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2295	25	2	1.10	117726540	51312	128.77	2270	2360	2230	2950	1590	2270	2294.33	10.50	0	15457	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	975	-27.32	2.72	12	0.12	-84.00	845.00	3165	20231124	-27.49	1400	20230726	63.93	2390	-3.97	20240102	2160	6.25	20240105	3165	-27.49	20231124	1400	63.93	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
76	20240109	101142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	15	2	0.66	79416065	34542	86.68	2270	2360	2230	2950	1590	2270	2299.12	10.50	0	6314	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	971	-27.20	2.70	12	0.08	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2390	-4.39	20240102	2160	5.79	20240105	3165	-27.80	20231124	1400	63.21	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
77	20240109	091142	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	0	3	0.00	1451530	639	1.60	2270	2275	2270	2950	1590	2270	2271.56	10.50	0	-339	2370	2320	2245	2195	2120	2345	2220	42	680	100	1490	5	1	42492942	965	-27.02	2.69	12	0.00	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	2390	-5.02	20240102	2160	5.09	20240105	3165	-28.28	20231124	1400	62.14	20230726	0.28	N	369370	100	42 억		4460401	N	N	0	N	00	N
78	20240108	161139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2270	45	2	2.02	89240855	39849	198.21	2225	2295	2170	2890	1560	2225	2239.47	10.49	0	4064	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	965	-27.02	2.69	12	0.09	-84.00	845.00	3165	20231124	-28.28	1400	20230726	62.14	2390	-5.02	20240102	2160	5.09	20240105	3165	-28.28	20231124	1400	62.14	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
79	20240108	151141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	35	2	1.57	87170735	38937	193.68	2225	2295	2170	2890	1560	2225	2238.76	10.49	0	3867	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	960	-26.90	2.67	12	0.09	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	2390	-5.44	20240102	2160	4.63	20240105	3165	-28.59	20231124	1400	61.43	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
80	20240108	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2245	20	2	0.90	79911945	35709	177.62	2225	2295	2170	2890	1560	2225	2237.87	10.49	0	3872	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	954	-26.73	2.66	12	0.08	-84.00	845.00	3165	20231124	-29.07	1400	20230726	60.36	2390	-6.07	20240102	2160	3.94	20240105	3165	-29.07	20231124	1400	60.36	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
81	20240108	131140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2255	30	2	1.35	74322400	33211	165.20	2225	2295	2170	2890	1560	2225	2237.89	10.49	0	3036	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	958	-26.85	2.67	12	0.08	-84.00	845.00	3165	20231124	-28.75	1400	20230726	61.07	2390	-5.65	20240102	2160	4.40	20240105	3165	-28.75	20231124	1400	61.07	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
82	20240108	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	25	2	1.12	43814450	19694	97.96	2225	2295	2170	2890	1560	2225	2224.76	10.49	0	3555	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	956	-26.79	2.66	12	0.05	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	2390	-5.86	20240102	2160	4.17	20240105	3165	-28.91	20231124	1400	60.71	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
83	20240108	111141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2250	25	2	1.12	41981660	18882	93.92	2225	2295	2170	2890	1560	2225	2223.37	10.49	0	3739	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	956	-26.79	2.66	12	0.04	-84.00	845.00	3165	20231124	-28.91	1400	20230726	60.71	2390	-5.86	20240102	2160	4.17	20240105	3165	-28.91	20231124	1400	60.71	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
84	20240108	101141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2265	40	2	1.80	35656770	16084	80.00	2225	2295	2170	2890	1560	2225	2216.91	10.49	0	4243	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	962	-26.96	2.68	12	0.04	-84.00	845.00	3165	20231124	-28.44	1400	20230726	61.79	2390	-5.23	20240102	2160	4.86	20240105	3165	-28.44	20231124	1400	61.79	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
85	20240108	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2170	-55	5	-2.47	12293780	5600	27.86	2225	2230	2170	2890	1560	2225	2195.32	10.49	0	317	2268	2246	2203	2181	2138	2257	2192	42	665	100	1460	5	1	42492942	922	-25.83	2.57	12	0.01	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	2390	-9.21	20240102	2160	0.46	20240105	3165	-31.44	20231124	1400	55.00	20230726	0.28	N	369370	100	42 억		4456337	N	N	0	N	00	N
86	20240105	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	15	2	0.68	44323540	20060	149.38	2160	2225	2160	2870	1550	2210	2209.55	10.50	0	-6682	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	945	-26.49	2.63	12	0.05	-84.00	845.00	3165	20231124	-29.70	1400	20230726	58.93	2390	-6.90	20240102	2160	3.01	20240105	3165	-29.70	20231124	1400	58.93	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
87	20240105	151139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2215	5	2	0.23	35662325	16165	120.37	2160	2225	2160	2870	1550	2210	2206.14	10.50	0	-6085	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	941	-26.37	2.62	12	0.04	-84.00	845.00	3165	20231124	-30.02	1400	20230726	58.21	2390	-7.32	20240102	2160	2.55	20240105	3165	-30.02	20231124	1400	58.21	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
88	20240105	141136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	10	2	0.45	22656235	10286	76.60	2160	2225	2160	2870	1550	2210	2202.63	10.50	0	-2931	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	943	-26.43	2.63	12	0.02	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2160	2.78	20240105	3165	-29.86	20231124	1400	58.57	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
89	20240105	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	0	3	0.00	14207530	6435	47.92	2160	2225	2160	2870	1550	2210	2207.85	10.50	0	-2264	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	939	-26.31	2.62	12	0.02	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	2390	-7.53	20240102	2160	2.31	20240105	3165	-30.17	20231124	1400	57.86	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
90	20240105	121138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	-5	5	-0.23	11426910	5171	38.51	2160	2225	2160	2870	1550	2210	2209.81	10.50	0	-1930	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	937	-26.25	2.61	12	0.01	-84.00	845.00	3165	20231124	-30.33	1400	20230726	57.50	2390	-7.74	20240102	2160	2.08	20240105	3165	-30.33	20231124	1400	57.50	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
91	20240105	111135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2205	-5	5	-0.23	8881265	4017	29.91	2160	2225	2160	2870	1550	2210	2210.92	10.50	0	-1281	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	937	-26.25	2.61	12	0.01	-84.00	845.00	3165	20231124	-30.33	1400	20230726	57.50	2390	-7.74	20240102	2160	2.08	20240105	3165	-30.33	20231124	1400	57.50	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
92	20240105	101139	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	10	2	0.45	2918665	1323	9.85	2160	2225	2160	2870	1550	2210	2206.10	10.50	0	-369	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	943	-26.43	2.63	12	0.00	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2160	2.78	20240105	3165	-29.86	20231124	1400	58.57	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
93	20240105	091135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	0	3	0.00	368300	168	1.25	2160	2210	2160	2870	1550	2210	2192.26	10.50	0	1	2276	2242	2216	2182	2156	2230	2170	42	660	100	1450	5	1	42492942	939	-26.31	2.62	12	0.00	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	2390	-7.53	20240102	2160	2.31	20240105	3165	-30.17	20231124	1400	57.86	20230726	0.27	N	369370	100	42 억		4463019	N	N	0	N	00	N
94	20240104	161133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	-10	5	-0.45	29658975	13419	23.35	2250	2250	2190	2885	1555	2220	2210.22	10.52	0	-6123	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	939	-26.31	2.62	12	0.03	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	2390	-7.53	20240102	2170	1.84	20240102	3165	-30.17	20231124	1400	57.86	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
95	20240104	151135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	0	3	0.00	28083985	12705	22.11	2250	2250	2190	2885	1555	2220	2210.47	10.52	0	-5615	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	943	-26.43	2.63	12	0.03	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2170	2.30	20240102	3165	-29.86	20231124	1400	58.57	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
96	20240104	141135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2215	-5	5	-0.23	22551535	10190	17.73	2250	2250	2190	2885	1555	2220	2213.10	10.52	0	-4608	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	941	-26.37	2.62	12	0.02	-84.00	845.00	3165	20231124	-30.02	1400	20230726	58.21	2390	-7.32	20240102	2170	2.07	20240102	3165	-30.02	20231124	1400	58.21	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
97	20240104	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	5	2	0.23	21525405	9726	16.92	2250	2250	2190	2885	1555	2220	2213.18	10.52	0	-4164	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	945	-26.49	2.63	12	0.02	-84.00	845.00	3165	20231124	-29.70	1400	20230726	58.93	2390	-6.90	20240102	2170	2.53	20240102	3165	-29.70	20231124	1400	58.93	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
98	20240104	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	0	3	0.00	17994040	8131	14.15	2250	2250	2195	2885	1555	2220	2213.02	10.52	0	-3904	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	943	-26.43	2.63	12	0.02	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2170	2.30	20240102	3165	-29.86	20231124	1400	58.57	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
99	20240104	111132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	0	3	0.00	14093750	6367	11.08	2250	2250	2195	2885	1555	2220	2213.56	10.52	0	-3539	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	943	-26.43	2.63	12	0.01	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2170	2.30	20240102	3165	-29.86	20231124	1400	58.57	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
100	20240104	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2230	10	2	0.45	4767190	2146	3.73	2250	2250	2210	2885	1555	2220	2221.43	10.52	0	-688	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	948	-26.55	2.64	12	0.01	-84.00	845.00	3165	20231124	-29.54	1400	20230726	59.29	2390	-6.69	20240102	2170	2.76	20240102	3165	-29.54	20231124	1400	59.29	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
101	20240104	091135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2215	-5	5	-0.23	3827145	1724	3.00	2250	2250	2210	2885	1555	2220	2219.92	10.52	0	-573	2366	2292	2256	2182	2146	2275	2165	42	665	100	1460	5	1	42492942	941	-26.37	2.62	12	0.00	-84.00	845.00	3165	20231124	-30.02	1400	20230726	58.21	2390	-7.32	20240102	2170	2.07	20240102	3165	-30.02	20231124	1400	58.21	20230726	0.26	N	369370	100	42 억		4469826	N	N	0	N	00	N
102	20240103	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2220	-40	5	-1.77	130750865	57473	100.92	2260	2330	2220	2935	1585	2260	2275.00	10.51	0	4029	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	943	-26.43	2.63	12	0.14	-84.00	845.00	3165	20231124	-29.86	1400	20230726	58.57	2390	-7.11	20240102	2170	2.30	20240102	3165	-29.86	20231124	1400	58.57	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
103	20240103	151127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2275	15	2	0.66	118845545	52121	91.52	2260	2330	2225	2935	1585	2260	2280.19	10.51	0	4595	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	967	-27.08	2.69	12	0.12	-84.00	845.00	3165	20231124	-28.12	1400	20230726	62.50	2390	-4.81	20240102	2170	4.84	20240102	3165	-28.12	20231124	1400	62.50	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
104	20240103	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	30	2	1.33	105799055	46358	81.40	2260	2330	2225	2935	1585	2260	2282.22	10.51	0	2357	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	973	-27.26	2.71	12	0.11	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2390	-4.18	20240102	2170	5.53	20240102	3165	-27.65	20231124	1400	63.57	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
105	20240103	131127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2310	50	2	2.21	86336520	37882	66.52	2260	2315	2225	2935	1585	2260	2279.09	10.51	0	1895	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	982	-27.50	2.73	12	0.09	-84.00	845.00	3165	20231124	-27.01	1400	20230726	65.00	2390	-3.35	20240102	2170	6.45	20240102	3165	-27.01	20231124	1400	65.00	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
106	20240103	121132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	25	2	1.11	63085690	27785	48.79	2260	2315	2225	2935	1585	2260	2270.49	10.51	0	4113	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	971	-27.20	2.70	12	0.07	-84.00	845.00	3165	20231124	-27.80	1400	20230726	63.21	2390	-4.39	20240102	2170	5.30	20240102	3165	-27.80	20231124	1400	63.21	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
107	20240103	111127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2290	30	2	1.33	51627795	22762	39.97	2260	2315	2225	2935	1585	2260	2268.16	10.51	0	6313	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	973	-27.26	2.71	12	0.05	-84.00	845.00	3165	20231124	-27.65	1400	20230726	63.57	2390	-4.18	20240102	2170	5.53	20240102	3165	-27.65	20231124	1400	63.57	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
108	20240103	101127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2225	-35	5	-1.55	22503945	9963	17.49	2260	2285	2225	2935	1585	2260	2258.75	10.51	0	-3285	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	945	-26.49	2.63	12	0.02	-84.00	845.00	3165	20231124	-29.70	1400	20230726	58.93	2390	-6.90	20240102	2170	2.53	20240102	3165	-29.70	20231124	1400	58.93	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
109	20240103	091127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	0	3	0.00	2141685	947	1.66	2260	2275	2260	2935	1585	2260	2261.55	10.51	0	-135	2493	2376	2273	2156	2053	2435	2215	42	675	100	1490	5	1	42492942	960	-26.90	2.67	12	0.00	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	2390	-5.44	20240102	2170	4.15	20240102	3165	-28.59	20231124	1400	61.43	20230726	0.27	N	369370	100	42 억		4465803	N	N	0	N	00	N
110	20240102	161124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2260	90	2	4.15	127913750	56806	252.22	2170	2390	2170	2820	1520	2170	2251.76	10.51	0	856	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	960	-26.90	2.67	12	0.13	-84.00	845.00	3165	20231124	-28.59	1400	20230726	61.43	2390	-5.44	20240102	2170	4.15	20240102	3165	-28.59	20231124	1400	61.43	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
111	20240102	151123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2240	70	2	3.23	124296620	55201	245.10	2170	2390	2170	2820	1520	2170	2251.71	10.51	0	294	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	952	-26.67	2.65	12	0.13	-84.00	845.00	3165	20231124	-29.23	1400	20230726	60.00	2390	-6.28	20240102	2170	3.23	20240102	3165	-29.23	20231124	1400	60.00	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
112	20240102	141124	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2235	65	2	3.00	102038985	45325	201.25	2170	2390	2170	2820	1520	2170	2251.27	10.51	0	-994	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	950	-26.61	2.64	12	0.11	-84.00	845.00	3165	20231124	-29.38	1400	20230726	59.64	2390	-6.49	20240102	2170	3.00	20240102	3165	-29.38	20231124	1400	59.64	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
113	20240102	131118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2235	65	2	3.00	98323015	43661	193.86	2170	2390	2170	2820	1520	2170	2251.96	10.51	0	-1262	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	950	-26.61	2.64	12	0.10	-84.00	845.00	3165	20231124	-29.38	1400	20230726	59.64	2390	-6.49	20240102	2170	3.00	20240102	3165	-29.38	20231124	1400	59.64	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
114	20240102	121118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2235	65	2	3.00	96161025	42692	189.56	2170	2390	2170	2820	1520	2170	2252.44	10.51	0	-1494	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	950	-26.61	2.64	12	0.10	-84.00	845.00	3165	20231124	-29.38	1400	20230726	59.64	2390	-6.49	20240102	2170	3.00	20240102	3165	-29.38	20231124	1400	59.64	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
115	20240102	111117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2210	40	2	1.84	71269795	31539	140.04	2170	2390	2170	2820	1520	2170	2259.74	10.51	0	-6203	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	939	-26.31	2.62	12	0.07	-84.00	845.00	3165	20231124	-30.17	1400	20230726	57.86	2390	-7.53	20240102	2170	1.84	20240102	3165	-30.17	20231124	1400	57.86	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
116	20240102	101108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2200	30	2	1.38	1034520	470	2.09	2170	2240	2170	2820	1520	2170	2201.11	10.51	0	-108	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	935	-26.19	2.60	12	0.00	-84.00	845.00	3165	20231124	-30.49	1400	20230726	57.14	2240	-1.79	20240102	2170	1.38	20240102	3165	-30.49	20231124	1400	57.14	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N
117	20240102	091053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2170	0	3	0.00	0	0	0.00	0	0	0	2820	1520	2170	0.00	10.51	0	0	2223	2196	2173	2146	2123	2210	2160	42	650	100	1430	5	1	42492942	922	-25.83	2.57	12	0.00	-84.00	845.00	3165	20231124	-31.44	1400	20230726	55.00	0	0.00	0	0	0.00	0	3165	-31.44	20231124	1400	55.00	20230726	0.27	N	369370	100	42 억		4464897	N	N	0	N	00	N