KissMeData/026040/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	65	2	2.89	205764395	89083	196.20	2230	2355	2220	2925	1575	2250	2309.81	1.53	8906	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	382	48.23	0.73	12	0.54	48.00	3190.00	2975	20241213	-22.18	1650	20240913	40.30	2525	-8.32	20250107	2165	6.93	20250115	2975	-22.18	20241213	1650	40.30	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
3	20250124	150403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	85	2	3.78	168907365	73201	161.22	2230	2355	2220	2925	1575	2250	2307.45	1.53	9266	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	385	48.65	0.73	12	0.44	48.00	3190.00	2975	20241213	-21.51	1650	20240913	41.52	2525	-7.52	20250107	2165	7.85	20250115	2975	-21.51	20241213	1650	41.52	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
4	20250124	140402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	75	2	3.33	124731960	54125	119.21	2230	2355	2220	2925	1575	2250	2304.52	1.53	6457	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	384	48.44	0.73	12	0.33	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2525	-7.92	20250107	2165	7.39	20250115	2975	-21.85	20241213	1650	40.91	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
5	20250124	130403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	70	2	3.11	111038135	48218	106.20	2230	2355	2220	2925	1575	2250	2302.84	1.53	6120	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	383	48.33	0.73	12	0.29	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2525	-8.12	20250107	2165	7.16	20250115	2975	-22.02	20241213	1650	40.61	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
6	20250124	120401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	105	2	4.67	87643505	38149	84.02	2230	2355	2220	2925	1575	2250	2297.40	1.53	4164	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	389	49.06	0.74	12	0.23	48.00	3190.00	2975	20241213	-20.84	1650	20240913	42.73	2525	-6.73	20250107	2165	8.78	20250115	2975	-20.84	20241213	1650	42.73	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
7	20250124	110402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	10	2	0.44	19970035	8929	19.67	2230	2260	2220	2925	1575	2250	2236.54	1.53	1321	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	373	47.08	0.71	12	0.05	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2525	-10.50	20250107	2165	4.39	20250115	2975	-24.03	20241213	1650	36.97	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
8	20250124	100401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	9272135	4139	9.12	2230	2260	2230	2925	1575	2250	2240.19	1.53	1570	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	368	46.46	0.70	12	0.03	48.00	3190.00	2975	20241213	-25.04	1650	20240913	35.15	2525	-11.68	20250107	2165	3.00	20250115	2975	-25.04	20241213	1650	35.15	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
9	20250124	090403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2230	-20	5	-0.89	1888810	847	1.87	2230	2230	2230	2925	1575	2250	2230.00	1.53	699	2346	2297	2256	2207	2166	2277	2187	87	675	500	1480	5	1	16503790	368	46.46	0.70	12	0.01	48.00	3190.00	2975	20241213	-25.04	1650	20240913	35.15	2525	-11.68	20250107	2165	3.00	20250115	2975	-25.04	20241213	1650	35.15	20240913	0.10	N	026040	500	86 억	252016	N	N	N	N
10	20250123	160402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-35	5	-1.53	101819860	45240	123.67	2305	2305	2215	2970	1600	2285	2250.66	1.53	391	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	371	46.88	0.71	12	0.27	48.00	3190.00	2975	20241213	-24.37	1650	20240913	36.36	2525	-10.89	20250107	2165	3.93	20250115	2975	-24.37	20241213	1650	36.36	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
11	20250123	150400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-40	5	-1.75	94831375	42133	115.18	2305	2305	2215	2970	1600	2285	2250.76	1.53	1096	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	371	46.77	0.70	12	0.26	48.00	3190.00	2975	20241213	-24.54	1650	20240913	36.06	2525	-11.09	20250107	2165	3.70	20250115	2975	-24.54	20241213	1650	36.06	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
12	20250123	140401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2240	-45	5	-1.97	93384960	41490	113.42	2305	2305	2215	2970	1600	2285	2250.78	1.53	649	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	370	46.67	0.70	12	0.25	48.00	3190.00	2975	20241213	-24.71	1650	20240913	35.76	2525	-11.29	20250107	2165	3.46	20250115	2975	-24.71	20241213	1650	35.76	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
13	20250123	130400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2250	-35	5	-1.53	86722330	38519	105.30	2305	2305	2215	2970	1600	2285	2251.42	1.53	560	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	371	46.88	0.71	12	0.23	48.00	3190.00	2975	20241213	-24.37	1650	20240913	36.36	2525	-10.89	20250107	2165	3.93	20250115	2975	-24.37	20241213	1650	36.36	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
14	20250123	120400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-20	5	-0.88	79036725	35086	95.92	2305	2305	2215	2970	1600	2285	2252.66	1.53	312	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	374	47.19	0.71	12	0.21	48.00	3190.00	2975	20241213	-23.87	1650	20240913	37.27	2525	-10.30	20250107	2165	4.62	20250115	2975	-23.87	20241213	1650	37.27	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
15	20250123	110401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-15	5	-0.66	72585800	32227	88.10	2305	2305	2215	2970	1600	2285	2252.33	1.53	2706	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	375	47.29	0.71	12	0.20	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2525	-10.10	20250107	2165	4.85	20250115	2975	-23.70	20241213	1650	37.58	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
16	20250123	100359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	10	2	0.44	12710525	5559	15.20	2305	2305	2255	2970	1600	2285	2286.48	1.53	-1721	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	379	47.81	0.72	12	0.03	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2165	6.00	20250115	2975	-22.86	20241213	1650	39.09	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
17	20250123	090359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	10	2	0.44	5806845	2524	6.90	2305	2305	2295	2970	1600	2285	2300.65	1.53	-1804	2358	2321	2293	2256	2228	2307	2242	87	685	500	1500	5	1	16503790	379	47.81	0.72	12	0.02	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2165	6.00	20250115	2975	-22.86	20241213	1650	39.09	20240913	0.10	N	026040	500	86 억	252011	N	N	N	N
18	20250122	160358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-20	5	-0.87	80604060	35235	23.09	2300	2330	2265	2995	1615	2305	2287.61	1.57	-7983	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	377	47.60	0.72	12	0.21	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2525	-9.50	20250107	2165	5.54	20250115	2975	-23.19	20241213	1650	38.48	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
19	20250122	150358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-10	5	-0.43	70026245	30607	20.05	2300	2330	2265	2995	1615	2305	2287.92	1.57	-7400	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	379	47.81	0.72	12	0.19	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2165	6.00	20250115	2975	-22.86	20241213	1650	39.09	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
20	20250122	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-5	5	-0.22	61500885	26892	17.62	2300	2330	2265	2995	1615	2305	2286.96	1.57	-5129	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	380	47.92	0.72	12	0.16	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
21	20250122	130358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	0	3	0.00	54726775	23944	15.69	2300	2330	2265	2995	1615	2305	2285.62	1.57	-4045	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	380	48.02	0.72	12	0.15	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
22	20250122	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-5	5	-0.22	51272250	22445	14.71	2300	2330	2265	2995	1615	2305	2284.35	1.57	-2610	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	380	47.92	0.72	12	0.14	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
23	20250122	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-5	5	-0.22	36103935	15799	10.35	2300	2330	2265	2995	1615	2305	2285.20	1.57	-3527	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	380	47.92	0.72	12	0.10	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
24	20250122	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-20	5	-0.87	30026885	13152	8.62	2300	2305	2265	2995	1615	2305	2283.07	1.57	-2978	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	377	47.60	0.72	12	0.08	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2525	-9.50	20250107	2165	5.54	20250115	2975	-23.19	20241213	1650	38.48	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
25	20250122	090358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	-5	5	-0.22	8569850	3726	2.44	2300	2305	2300	2995	1615	2305	2300.01	1.57	-2975	2485	2395	2320	2230	2155	2440	2275	87	690	500	1520	5	1	16503790	380	47.92	0.72	12	0.02	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.10	N	026040	500	86 억	259871	N	N	N	N
26	20250121	160356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	60	2	2.67	355583985	152480	180.64	2245	2410	2245	2915	1575	2245	2332.00	1.50	11702	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	380	48.02	0.72	12	0.92	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
27	20250121	150357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	75	2	3.34	350382845	150220	177.96	2245	2410	2245	2915	1575	2245	2332.46	1.50	13065	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	383	48.33	0.73	12	0.91	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2525	-8.12	20250107	2165	7.16	20250115	2975	-22.02	20241213	1650	40.61	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
28	20250121	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	80	2	3.56	335887690	143965	170.55	2245	2410	2245	2915	1575	2245	2333.12	1.50	12485	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	384	48.44	0.73	12	0.87	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2525	-7.92	20250107	2165	7.39	20250115	2975	-21.85	20241213	1650	40.91	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
29	20250121	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	85	2	3.79	326985970	140152	166.03	2245	2410	2245	2915	1575	2245	2333.08	1.50	13052	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	385	48.54	0.73	12	0.85	48.00	3190.00	2975	20241213	-21.68	1650	20240913	41.21	2525	-7.72	20250107	2165	7.62	20250115	2975	-21.68	20241213	1650	41.21	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
30	20250121	120347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	85	2	3.79	313137430	134181	158.96	2245	2410	2245	2915	1575	2245	2333.69	1.50	12593	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	385	48.54	0.73	12	0.81	48.00	3190.00	2975	20241213	-21.68	1650	20240913	41.21	2525	-7.72	20250107	2165	7.62	20250115	2975	-21.68	20241213	1650	41.21	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
31	20250121	110342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	90	2	4.01	282702010	121060	143.42	2245	2410	2245	2915	1575	2245	2335.22	1.50	11804	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	385	48.65	0.73	12	0.73	48.00	3190.00	2975	20241213	-21.51	1650	20240913	41.52	2525	-7.52	20250107	2165	7.85	20250115	2975	-21.51	20241213	1650	41.52	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
32	20250121	100337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	55	2	2.45	80065915	35000	41.46	2245	2340	2245	2915	1575	2245	2287.60	1.50	-7244	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	380	47.92	0.72	12	0.21	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
33	20250121	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	15	2	0.67	3296155	1468	1.74	2245	2260	2245	2915	1575	2245	2245.34	1.50	-18	2455	2350	2295	2190	2135	2322	2162	87	670	500	1480	5	1	16503790	373	47.08	0.71	12	0.01	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2525	-10.50	20250107	2165	4.39	20250115	2975	-24.03	20241213	1650	36.97	20240913	0.10	N	026040	500	86 억	247725	N	N	N	N
34	20250120	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-95	5	-4.06	193135705	84272	107.23	2385	2400	2240	3040	1640	2340	2291.82	1.51	-1490	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	371	46.77	0.70	12	0.51	48.00	3190.00	2975	20241213	-24.54	1650	20240913	36.06	2525	-11.09	20250107	2165	3.70	20250115	2975	-24.54	20241213	1650	36.06	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
35	20250120	150357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-30	5	-1.28	117251020	50668	64.47	2385	2400	2280	3040	1640	2340	2314.10	1.51	-2169	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	381	48.12	0.72	12	0.31	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2525	-8.51	20250107	2165	6.70	20250115	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
36	20250120	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-20	5	-0.85	107167570	46274	58.88	2385	2400	2280	3040	1640	2340	2315.93	1.51	-2031	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	383	48.33	0.73	12	0.28	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2525	-8.12	20250107	2165	7.16	20250115	2975	-22.02	20241213	1650	40.61	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
37	20250120	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-35	5	-1.50	100438765	43348	55.16	2385	2400	2280	3040	1640	2340	2317.03	1.51	-1382	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	380	48.02	0.72	12	0.26	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
38	20250120	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	-20	5	-0.85	98528885	42520	54.10	2385	2400	2280	3040	1640	2340	2317.24	1.51	-704	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	383	48.33	0.73	12	0.26	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2525	-8.12	20250107	2165	7.16	20250115	2975	-22.02	20241213	1650	40.61	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
39	20250120	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-45	5	-1.92	92879495	40079	51.00	2385	2400	2280	3040	1640	2340	2317.41	1.51	-676	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	379	47.81	0.72	12	0.24	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2165	6.00	20250115	2975	-22.86	20241213	1650	39.09	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
40	20250120	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	60394790	25965	33.04	2385	2400	2280	3040	1640	2340	2326.01	1.51	2011	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	384	48.44	0.73	12	0.16	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2525	-7.92	20250107	2165	7.39	20250115	2975	-21.85	20241213	1650	40.91	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
41	20250120	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	-15	5	-0.64	18432305	7883	10.03	2385	2385	2295	3040	1640	2340	2338.23	1.51	183	2426	2382	2336	2292	2246	2405	2315	87	700	500	1540	5	1	16503790	384	48.44	0.73	12	0.05	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2525	-7.92	20250107	2165	7.39	20250115	2975	-21.85	20241213	1650	40.91	20240913	0.11	N	026040	500	86 억	249485	N	N	N	N
42	20250117	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	10	2	0.43	182677260	78587	205.76	2330	2380	2290	3025	1635	2330	2324.51	1.52	-1430	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	386	48.75	0.73	12	0.48	48.00	3190.00	2975	20241213	-21.34	1650	20240913	41.82	2525	-7.33	20250107	2165	8.08	20250115	2975	-21.34	20241213	1650	41.82	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
43	20250117	150355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-25	5	-1.07	174602195	75107	196.65	2330	2380	2290	3025	1635	2330	2324.71	1.52	-1051	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	380	48.02	0.72	12	0.46	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
44	20250117	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	-25	5	-1.07	166037645	71404	186.95	2330	2380	2290	3025	1635	2330	2325.33	1.52	-273	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	380	48.02	0.72	12	0.43	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
45	20250117	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-15	5	-0.64	163036825	70104	183.55	2330	2380	2290	3025	1635	2330	2325.64	1.52	81	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	382	48.23	0.73	12	0.42	48.00	3190.00	2975	20241213	-22.18	1650	20240913	40.30	2525	-8.32	20250107	2165	6.93	20250115	2975	-22.18	20241213	1650	40.30	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
46	20250117	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-20	5	-0.86	151392810	65050	170.31	2330	2380	2300	3025	1635	2330	2327.33	1.52	-284	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	381	48.12	0.72	12	0.39	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2525	-8.51	20250107	2165	6.70	20250115	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
47	20250117	110355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2315	-15	5	-0.64	98581685	42158	110.38	2330	2380	2315	3025	1635	2330	2338.39	1.52	-1316	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	382	48.23	0.73	12	0.26	48.00	3190.00	2975	20241213	-22.18	1650	20240913	40.30	2525	-8.32	20250107	2165	6.93	20250115	2975	-22.18	20241213	1650	40.30	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
48	20250117	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	15	2	0.64	34833065	14959	39.17	2330	2380	2315	3025	1635	2330	2328.57	1.52	-1578	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	387	48.85	0.74	12	0.09	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2525	-7.13	20250107	2165	8.31	20250115	2975	-21.18	20241213	1650	42.12	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
49	20250117	090357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	50	2	2.15	3798050	1626	4.26	2330	2380	2325	3025	1635	2330	2335.82	1.52	-77	2403	2366	2308	2271	2213	2385	2290	87	695	500	1530	5	1	16503790	393	49.58	0.75	12	0.01	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2525	-5.74	20250107	2165	9.93	20250115	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	251089	N	N	N	N
50	20250116	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	70	2	3.10	87621790	38193	48.29	2260	2345	2250	2935	1585	2260	2294.18	1.48	7376	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	385	48.54	0.73	12	0.23	48.00	3190.00	2975	20241213	-21.68	1650	20240913	41.21	2525	-7.72	20250107	2165	7.62	20250115	2975	-21.68	20241213	1650	41.21	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
51	20250116	150337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2320	60	2	2.65	74629605	32573	41.19	2260	2330	2250	2935	1585	2260	2291.15	1.48	7668	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	383	48.33	0.73	12	0.20	48.00	3190.00	2975	20241213	-22.02	1650	20240913	40.61	2525	-8.12	20250107	2165	7.16	20250115	2975	-22.02	20241213	1650	40.61	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
52	20250116	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	40	2	1.77	63187885	27601	34.90	2260	2310	2250	2935	1585	2260	2289.33	1.48	6213	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	380	47.92	0.72	12	0.17	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
53	20250116	130355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	45	2	1.99	44387895	19381	24.51	2260	2310	2250	2935	1585	2260	2290.28	1.48	4429	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	380	48.02	0.72	12	0.12	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
54	20250116	120355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	45	2	1.99	25814345	11264	14.24	2260	2310	2250	2935	1585	2260	2291.76	1.48	4515	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	380	48.02	0.72	12	0.07	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
55	20250116	110355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	40	2	1.77	22265090	9724	12.30	2260	2305	2250	2935	1585	2260	2289.70	1.48	4910	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	380	47.92	0.72	12	0.06	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
56	20250116	100355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2300	40	2	1.77	6779380	2982	3.77	2260	2300	2250	2935	1585	2260	2273.43	1.48	1181	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	380	47.92	0.72	12	0.02	48.00	3190.00	2975	20241213	-22.69	1650	20240913	39.39	2525	-8.91	20250107	2165	6.24	20250115	2975	-22.69	20241213	1650	39.39	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
57	20250116	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	0	3	0.00	1188195	527	0.67	2260	2260	2250	2935	1585	2260	2254.64	1.48	45	2470	2365	2265	2160	2060	2315	2110	87	675	500	1490	5	1	16503790	373	47.08	0.71	12	0.00	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2525	-10.50	20250107	2165	4.39	20250115	2975	-24.03	20241213	1650	36.97	20240913	0.12	N	026040	500	86 억	243746	N	N	N	N
58	20250115	160353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-30	5	-1.31	179563125	78311	173.60	2270	2370	2165	2975	1605	2290	2292.95	1.45	3839	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	373	47.08	0.71	12	0.47	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2525	-10.50	20250107	2165	4.39	20250115	2975	-24.03	20241213	1650	36.97	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
59	20250115	150354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-15	5	-0.66	177423850	77373	171.52	2270	2370	2165	2975	1605	2290	2293.10	1.45	4222	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	375	47.40	0.71	12	0.47	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2525	-9.90	20250107	2165	5.08	20250115	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
60	20250115	140356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	15	2	0.66	142058975	61773	136.94	2270	2370	2165	2975	1605	2290	2299.69	1.45	-7671	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	380	48.02	0.72	12	0.37	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
61	20250115	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	5	2	0.22	128190220	55736	123.56	2270	2370	2165	2975	1605	2290	2299.95	1.45	-7120	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	379	47.81	0.72	12	0.34	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2165	6.00	20250115	2975	-22.86	20241213	1650	39.09	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
62	20250115	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2305	15	2	0.66	125793325	54694	121.25	2270	2370	2165	2975	1605	2290	2299.95	1.45	-7031	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	380	48.02	0.72	12	0.33	48.00	3190.00	2975	20241213	-22.52	1650	20240913	39.70	2525	-8.71	20250107	2165	6.47	20250115	2975	-22.52	20241213	1650	39.70	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
63	20250115	110354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	20	2	0.87	109884490	47868	106.12	2270	2370	2165	2975	1605	2290	2295.57	1.45	-5850	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	381	48.12	0.72	12	0.29	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2525	-8.51	20250107	2165	6.70	20250115	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
64	20250115	100353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2325	35	2	1.53	43505580	19316	42.82	2270	2330	2165	2975	1605	2290	2252.31	1.45	1385	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	384	48.44	0.73	12	0.12	48.00	3190.00	2975	20241213	-21.85	1650	20240913	40.91	2525	-7.92	20250107	2165	7.39	20250115	2975	-21.85	20241213	1650	40.91	20240913	0.11	N	026040	500	86 억	239900	N	N	N	N
65	20250115	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2165	-125	5	-5.46	7220535	3242	7.19	2270	2320	2165	2975	1605	2290	2227.19	1.45	28	2353	2321	2278	2246	2203	2337	2262	87	685	500	1510	5	1	16503790	357	45.10	0.68	12	0.02	48.00	3190.00	2975	20241213	-27.23	1650	20240913	31.21	2525	-14.26	20250107	2165	0.00	20250115	2975	-27.23	20241213	1650	31.21	20240913	0.11	N	026040	500	86 억	239900	Y	N	N	N
66	20250114	160352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-20	5	-0.87	101669215	45006	26.55	2285	2310	2235	3000	1620	2310	2259.01	1.41	6426	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	378	47.71	0.72	12	0.27	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2525	-9.31	20250107	2195	4.33	20250113	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
67	20250114	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-30	5	-1.30	99320530	43978	25.94	2285	2310	2235	3000	1620	2310	2258.41	1.41	5800	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	376	47.50	0.71	12	0.27	48.00	3190.00	2975	20241213	-23.36	1650	20240913	38.18	2525	-9.70	20250107	2195	3.87	20250113	2975	-23.36	20241213	1650	38.18	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
68	20250114	140352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	-20	5	-0.87	92246950	40881	24.11	2285	2310	2235	3000	1620	2310	2256.47	1.41	4150	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	378	47.71	0.72	12	0.25	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2525	-9.31	20250107	2195	4.33	20250113	2975	-23.03	20241213	1650	38.79	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
69	20250114	130352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-15	5	-0.65	86812475	38501	22.71	2285	2310	2235	3000	1620	2310	2254.81	1.41	3804	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	379	47.81	0.72	12	0.23	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2195	4.56	20250113	2975	-22.86	20241213	1650	39.09	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
70	20250114	120350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-25	5	-1.08	81376070	36128	21.31	2285	2310	2235	3000	1620	2310	2252.44	1.41	4121	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	377	47.60	0.72	12	0.22	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2525	-9.50	20250107	2195	4.10	20250113	2975	-23.19	20241213	1650	38.48	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
71	20250114	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-40	5	-1.73	75515540	33549	19.79	2285	2310	2235	3000	1620	2310	2250.90	1.41	3344	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	375	47.29	0.71	12	0.20	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2525	-10.10	20250107	2195	3.42	20250113	2975	-23.70	20241213	1650	37.58	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
72	20250114	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2260	-50	5	-2.16	45509145	20175	11.90	2285	2310	2235	3000	1620	2310	2255.72	1.41	4186	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	373	47.08	0.71	12	0.12	48.00	3190.00	2975	20241213	-24.03	1650	20240913	36.97	2525	-10.50	20250107	2195	2.96	20250113	2975	-24.03	20241213	1650	36.97	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
73	20250114	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2285	-25	5	-1.08	8799855	3875	2.29	2285	2285	2260	3000	1620	2310	2270.93	1.41	1558	2446	2377	2286	2217	2126	2412	2252	87	690	500	1520	5	1	16503790	377	47.60	0.72	12	0.02	48.00	3190.00	2975	20241213	-23.19	1650	20240913	38.48	2525	-9.50	20250107	2195	4.10	20250113	2975	-23.19	20241213	1650	38.48	20240913	0.11	N	026040	500	86 억	233467	N	N	N	N
74	20250113	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	35	2	1.54	383377600	169364	170.90	2300	2355	2195	2955	1595	2275	2263.61	1.52	-18077	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	381	48.12	0.72	12	1.03	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2525	-8.51	20250107	2195	5.24	20250113	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
75	20250113	150349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-5	5	-0.22	362724445	160301	161.75	2300	2355	2195	2955	1595	2275	2262.77	1.52	-16268	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	375	47.29	0.71	12	0.97	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2525	-10.10	20250107	2195	3.42	20250113	2975	-23.70	20241213	1650	37.58	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
76	20250113	140346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2255	-20	5	-0.88	326139460	144059	145.36	2300	2355	2195	2955	1595	2275	2263.93	1.52	-18654	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	372	46.98	0.71	12	0.87	48.00	3190.00	2975	20241213	-24.20	1650	20240913	36.67	2525	-10.69	20250107	2195	2.73	20250113	2975	-24.20	20241213	1650	36.67	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
77	20250113	130343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2265	-10	5	-0.44	172271925	77148	77.85	2300	2345	2195	2955	1595	2275	2233.01	1.52	-1978	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	374	47.19	0.71	12	0.47	48.00	3190.00	2975	20241213	-23.87	1650	20240913	37.27	2525	-10.30	20250107	2195	3.19	20250113	2975	-23.87	20241213	1650	37.27	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
78	20250113	120343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2200	-75	5	-3.30	109020260	49186	49.63	2300	2300	2195	2955	1595	2275	2216.49	1.52	4639	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	363	45.83	0.69	12	0.30	48.00	3190.00	2975	20241213	-26.05	1650	20240913	33.33	2525	-12.87	20250107	2195	0.23	20250113	2975	-26.05	20241213	1650	33.33	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
79	20250113	110344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-65	5	-2.86	103628820	46740	47.16	2300	2300	2195	2955	1595	2275	2217.13	1.52	5794	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	365	46.04	0.69	12	0.28	48.00	3190.00	2975	20241213	-25.71	1650	20240913	33.94	2525	-12.48	20250107	2195	0.68	20250113	2975	-25.71	20241213	1650	33.94	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
80	20250113	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2210	-65	5	-2.86	92699925	41803	42.18	2300	2300	2195	2955	1595	2275	2217.54	1.52	7052	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	365	46.04	0.69	12	0.25	48.00	3190.00	2975	20241213	-25.71	1650	20240913	33.94	2525	-12.48	20250107	2195	0.68	20250113	2975	-25.71	20241213	1650	33.94	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
81	20250113	090348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	5	2	0.22	3990480	1749	1.76	2300	2300	2275	2955	1595	2275	2281.58	1.52	-945	2408	2341	2283	2216	2158	2375	2250	87	680	500	1500	5	1	16503790	376	47.50	0.71	12	0.01	48.00	3190.00	2975	20241213	-23.36	1650	20240913	38.18	2525	-9.70	20250107	2225	2.47	20250110	2975	-23.36	20241213	1650	38.18	20240913	0.11	N	026040	500	86 억	251537	N	N	N	N
82	20250110	160343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-35	5	-1.52	223594920	98658	249.41	2270	2350	2225	3000	1620	2310	2266.27	1.44	14104	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	375	47.40	0.71	12	0.60	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2525	-9.90	20250107	2225	2.25	20250110	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
83	20250110	150343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2270	-40	5	-1.73	205005560	90484	228.74	2270	2350	2225	3000	1620	2310	2265.66	1.44	16280	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	375	47.29	0.71	12	0.55	48.00	3190.00	2975	20241213	-23.70	1650	20240913	37.58	2525	-10.10	20250107	2225	2.02	20250110	2975	-23.70	20241213	1650	37.58	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
84	20250110	140343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2330	20	2	0.87	115709425	50928	128.75	2270	2350	2225	3000	1620	2310	2272.02	1.44	7844	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	385	48.54	0.73	12	0.31	48.00	3190.00	2975	20241213	-21.68	1650	20240913	41.21	2525	-7.72	20250107	2225	4.72	20250110	2975	-21.68	20241213	1650	41.21	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
85	20250110	130342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2245	-65	5	-2.81	85773720	37693	95.29	2270	2325	2225	3000	1620	2310	2275.59	1.44	4738	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	371	46.77	0.70	12	0.23	48.00	3190.00	2975	20241213	-24.54	1650	20240913	36.06	2525	-11.09	20250107	2225	0.90	20250110	2975	-24.54	20241213	1650	36.06	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
86	20250110	120342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-35	5	-1.52	68710125	30132	76.17	2270	2325	2225	3000	1620	2310	2280.30	1.44	3381	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	375	47.40	0.71	12	0.18	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2525	-9.90	20250107	2225	2.25	20250110	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
87	20250110	110343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2295	-15	5	-0.65	63810325	27988	70.75	2270	2325	2225	3000	1620	2310	2279.92	1.44	3420	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	379	47.81	0.72	12	0.17	48.00	3190.00	2975	20241213	-22.86	1650	20240913	39.09	2525	-9.11	20250107	2225	3.15	20250110	2975	-22.86	20241213	1650	39.09	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
88	20250110	100342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2275	-35	5	-1.52	38158260	16839	42.57	2270	2310	2225	3000	1620	2310	2266.06	1.44	6737	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	375	47.40	0.71	12	0.10	48.00	3190.00	2975	20241213	-23.53	1650	20240913	37.88	2525	-9.90	20250107	2225	2.25	20250110	2975	-23.53	20241213	1650	37.88	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
89	20250110	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2280	-30	5	-1.30	11032235	4862	12.29	2270	2280	2255	3000	1620	2310	2269.07	1.44	4002	2426	2367	2336	2277	2246	2352	2262	87	690	500	1520	5	1	16503790	376	47.50	0.71	12	0.03	48.00	3190.00	2975	20241213	-23.36	1650	20240913	38.18	2525	-9.70	20250107	2235	2.01	20250102	2975	-23.36	20241213	1650	38.18	20240913	0.11	N	026040	500	86 억	237556	N	N	N	N
90	20250109	160341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2310	-85	5	-3.55	84249870	36114	46.79	2395	2395	2305	3110	1680	2395	2332.89	1.45	-2562	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	381	48.12	0.72	12	0.22	48.00	3190.00	2975	20241213	-22.35	1650	20240913	40.00	2525	-8.51	20250107	2235	3.36	20250102	2975	-22.35	20241213	1650	40.00	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
91	20250109	150341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-45	5	-1.88	70718020	30258	39.20	2395	2395	2305	3110	1680	2395	2337.17	1.45	-3466	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	388	48.96	0.74	12	0.18	48.00	3190.00	2975	20241213	-21.01	1650	20240913	42.42	2525	-6.93	20250107	2235	5.15	20250102	2975	-21.01	20241213	1650	42.42	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
92	20250109	140342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	-60	5	-2.51	58902265	25213	32.67	2395	2395	2305	3110	1680	2395	2336.19	1.45	-1228	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	385	48.65	0.73	12	0.15	48.00	3190.00	2975	20241213	-21.51	1650	20240913	41.52	2525	-7.52	20250107	2235	4.47	20250102	2975	-21.51	20241213	1650	41.52	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
93	20250109	130342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-55	5	-2.30	40496635	17283	22.39	2395	2395	2330	3110	1680	2395	2343.15	1.45	-887	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	386	48.75	0.73	12	0.10	48.00	3190.00	2975	20241213	-21.34	1650	20240913	41.82	2525	-7.33	20250107	2235	4.70	20250102	2975	-21.34	20241213	1650	41.82	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
94	20250109	120342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2350	-45	5	-1.88	35367585	15087	19.55	2395	2395	2330	3110	1680	2395	2344.24	1.45	-368	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	388	48.96	0.74	12	0.09	48.00	3190.00	2975	20241213	-21.01	1650	20240913	42.42	2525	-6.93	20250107	2235	5.15	20250102	2975	-21.01	20241213	1650	42.42	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
95	20250109	110342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	-55	5	-2.30	31342335	13370	17.32	2395	2395	2330	3110	1680	2395	2344.23	1.45	-1528	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	386	48.75	0.73	12	0.08	48.00	3190.00	2975	20241213	-21.34	1650	20240913	41.82	2525	-7.33	20250107	2235	4.70	20250102	2975	-21.34	20241213	1650	41.82	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
96	20250109	100341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-40	5	-1.67	17336835	7372	9.55	2395	2395	2330	3110	1680	2395	2351.71	1.45	-822	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	389	49.06	0.74	12	0.04	48.00	3190.00	2975	20241213	-20.84	1650	20240913	42.73	2525	-6.73	20250107	2235	5.37	20250102	2975	-20.84	20241213	1650	42.73	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
97	20250109	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-25	5	-1.04	629260	265	0.34	2395	2395	2365	3110	1680	2395	2374.57	1.45	163	2525	2460	2385	2320	2245	2422	2282	87	715	500	1580	5	1	16503790	391	49.38	0.74	12	0.00	48.00	3190.00	2975	20241213	-20.34	1650	20240913	43.64	2525	-6.14	20250107	2235	6.04	20250102	2975	-20.34	20241213	1650	43.64	20240913	0.11	N	026040	500	86 억	240111	N	N	N	N
98	20250108	160338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-50	5	-2.04	177950440	75184	37.86	2450	2450	2310	3175	1715	2445	2366.87	1.53	-12497	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	395	49.90	0.75	12	0.46	48.00	3190.00	2975	20241213	-19.50	1650	20240913	45.15	2525	-5.15	20250107	2235	7.16	20250102	2975	-19.50	20241213	1650	45.15	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
99	20250108	150340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-65	5	-2.66	170545690	72087	36.30	2450	2450	2310	3175	1715	2445	2365.83	1.53	-10662	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	393	49.58	0.75	12	0.44	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2525	-5.74	20250107	2235	6.49	20250102	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
100	20250108	140342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-65	5	-2.66	113610390	47883	24.11	2450	2450	2310	3175	1715	2445	2372.67	1.53	-7260	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	393	49.58	0.75	12	0.29	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2525	-5.74	20250107	2235	6.49	20250102	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
101	20250108	130343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-65	5	-2.66	86812490	36537	18.40	2450	2450	2310	3175	1715	2445	2376.02	1.53	-6573	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	393	49.58	0.75	12	0.22	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2525	-5.74	20250107	2235	6.49	20250102	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
102	20250108	120339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-40	5	-1.64	78675155	33135	16.68	2450	2450	2310	3175	1715	2445	2374.38	1.53	-5534	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	397	50.10	0.75	12	0.20	48.00	3190.00	2975	20241213	-19.16	1650	20240913	45.76	2525	-4.75	20250107	2235	7.61	20250102	2975	-19.16	20241213	1650	45.76	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
103	20250108	110339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-75	5	-3.07	65254505	27454	13.82	2450	2450	2310	3175	1715	2445	2376.87	1.53	-4829	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	391	49.38	0.74	12	0.17	48.00	3190.00	2975	20241213	-20.34	1650	20240913	43.64	2525	-6.14	20250107	2235	6.04	20250102	2975	-20.34	20241213	1650	43.64	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
104	20250108	100340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2335	-110	5	-4.50	43518795	18220	9.17	2450	2450	2310	3175	1715	2445	2388.52	1.53	-4878	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	385	48.65	0.73	12	0.11	48.00	3190.00	2975	20241213	-21.51	1650	20240913	41.52	2525	-7.52	20250107	2235	4.47	20250102	2975	-21.51	20241213	1650	41.52	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
105	20250108	090342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-50	5	-2.04	3666985	1506	0.76	2450	2450	2385	3175	1715	2445	2434.92	1.53	125	2625	2535	2435	2345	2245	2580	2390	87	730	500	1610	5	1	16503790	395	49.90	0.75	12	0.01	48.00	3190.00	2975	20241213	-19.50	1650	20240913	45.15	2525	-5.15	20250107	2235	7.16	20250102	2975	-19.50	20241213	1650	45.15	20240913	0.11	N	026040	500	86 억	252600	N	N	N	N
106	20250107	160337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	55	2	2.30	486715835	198507	144.31	2390	2525	2335	3105	1675	2390	2451.90	1.38	25073	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	404	50.94	0.77	12	1.20	48.00	3190.00	2975	20241213	-17.82	1650	20240913	48.18	2525	-3.17	20250107	2235	9.40	20250102	2975	-17.82	20241213	1650	48.18	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
107	20250107	150338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	15	2	0.63	470827445	191941	139.54	2390	2525	2335	3105	1675	2390	2452.98	1.38	27014	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	397	50.10	0.75	12	1.16	48.00	3190.00	2975	20241213	-19.16	1650	20240913	45.76	2525	-4.75	20250107	2235	7.61	20250102	2975	-19.16	20241213	1650	45.76	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
108	20250107	140338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	40	2	1.67	424977800	172894	125.69	2390	2525	2335	3105	1675	2390	2458.03	1.38	29056	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	401	50.62	0.76	12	1.05	48.00	3190.00	2975	20241213	-18.32	1650	20240913	47.27	2525	-3.76	20250107	2235	8.72	20250102	2975	-18.32	20241213	1650	47.27	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
109	20250107	130338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	50	2	2.09	399609670	162451	118.10	2390	2525	2335	3105	1675	2390	2459.88	1.38	30056	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	403	50.83	0.76	12	0.98	48.00	3190.00	2975	20241213	-17.98	1650	20240913	47.88	2525	-3.37	20250107	2235	9.17	20250102	2975	-17.98	20241213	1650	47.88	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
110	20250107	120339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	80	2	3.35	253599205	103733	75.41	2390	2490	2335	3105	1675	2390	2444.73	1.38	4776	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	408	51.46	0.77	12	0.63	48.00	3190.00	2975	20241213	-16.97	1650	20240913	49.70	2500	-1.20	20250106	2235	10.51	20250102	2975	-16.97	20241213	1650	49.70	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
111	20250107	110336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	85	2	3.56	225783700	92464	67.22	2390	2490	2335	3105	1675	2390	2441.86	1.38	6348	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	408	51.56	0.78	12	0.56	48.00	3190.00	2975	20241213	-16.81	1650	20240913	50.00	2500	-1.00	20250106	2235	10.74	20250102	2975	-16.81	20241213	1650	50.00	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
112	20250107	100341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	35	2	1.46	193600530	79404	57.72	2390	2490	2335	3105	1675	2390	2438.17	1.38	9316	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	400	50.52	0.76	12	0.48	48.00	3190.00	2975	20241213	-18.49	1650	20240913	46.97	2500	-3.00	20250106	2235	8.50	20250102	2975	-18.49	20241213	1650	46.97	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
113	20250107	090338	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-10	5	-0.42	1082855	458	0.33	2390	2390	2355	3105	1675	2390	2364.31	1.38	64	2560	2475	2415	2330	2270	2445	2300	87	715	500	1570	5	1	16503790	393	49.58	0.75	12	0.00	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2500	-4.80	20250106	2235	6.49	20250102	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	227520	N	N	N	N
114	20250106	160333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-35	5	-1.44	332670435	137551	117.39	2420	2500	2355	3150	1700	2425	2418.52	1.43	-8992	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	394	49.79	0.75	12	0.83	48.00	3190.00	2975	20241213	-19.66	1650	20240913	44.85	2500	-4.40	20250106	2235	6.94	20250102	2975	-19.66	20241213	1650	44.85	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
115	20250106	150335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-55	5	-2.27	306680955	126633	108.07	2420	2500	2355	3150	1700	2425	2421.81	1.43	-1863	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	391	49.38	0.74	12	0.77	48.00	3190.00	2975	20241213	-20.34	1650	20240913	43.64	2500	-5.20	20250106	2235	6.04	20250102	2975	-20.34	20241213	1650	43.64	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
116	20250106	140335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	-65	5	-2.68	254430300	104541	89.22	2420	2500	2360	3150	1700	2425	2433.78	1.43	-9597	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	389	49.17	0.74	12	0.63	48.00	3190.00	2975	20241213	-20.67	1650	20240913	43.03	2500	-5.60	20250106	2235	5.59	20250102	2975	-20.67	20241213	1650	43.03	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
117	20250106	130333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-20	5	-0.82	206983505	84647	72.24	2420	2500	2400	3150	1700	2425	2445.26	1.43	-8514	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	397	50.10	0.75	12	0.51	48.00	3190.00	2975	20241213	-19.16	1650	20240913	45.76	2500	-3.80	20250106	2235	7.61	20250102	2975	-19.16	20241213	1650	45.76	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
118	20250106	120332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	10	2	0.41	176911195	72158	61.58	2420	2500	2400	3150	1700	2425	2451.72	1.43	-8868	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	402	50.73	0.76	12	0.44	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2500	-2.60	20250106	2235	8.95	20250102	2975	-18.15	20241213	1650	47.58	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
119	20250106	110333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	10	2	0.41	167296925	68215	58.22	2420	2500	2400	3150	1700	2425	2452.49	1.43	-6099	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	402	50.73	0.76	12	0.41	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2500	-2.60	20250106	2235	8.95	20250102	2975	-18.15	20241213	1650	47.58	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
120	20250106	100332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	10	2	0.41	133381190	54229	46.28	2420	2500	2400	3150	1700	2425	2459.59	1.43	-4616	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	402	50.73	0.76	12	0.33	48.00	3190.00	2975	20241213	-18.15	1650	20240913	47.58	2500	-2.60	20250106	2235	8.95	20250102	2975	-18.15	20241213	1650	47.58	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
121	20250106	090330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	0	3	0.00	13916245	5764	4.92	2420	2430	2400	3150	1700	2425	2414.34	1.43	-97	2535	2480	2425	2370	2315	2480	2370	87	725	500	1600	5	1	16503790	400	50.52	0.76	12	0.03	48.00	3190.00	2975	20241213	-18.49	1650	20240913	46.97	2480	-2.22	20250103	2235	8.50	20250102	2975	-18.49	20241213	1650	46.97	20240913	0.11	N	026040	500	86 억	236504	N	N	N	N
122	20250103	160331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	30	2	1.25	282334415	116761	102.39	2425	2480	2370	3110	1680	2395	2418.05	1.45	-2821	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	400	50.52	0.76	12	0.71	48.00	3190.00	2975	20241213	-18.49	1650	20240913	46.97	2480	-2.22	20250103	2235	8.50	20250102	2975	-18.49	20241213	1650	46.97	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
123	20250103	150331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	35	2	1.46	273586135	113149	99.22	2425	2480	2370	3110	1680	2395	2417.93	1.45	-3642	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	401	50.62	0.76	12	0.69	48.00	3190.00	2975	20241213	-18.32	1650	20240913	47.27	2480	-2.02	20250103	2235	8.72	20250102	2975	-18.32	20241213	1650	47.27	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
124	20250103	140331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-15	5	-0.63	232449280	96081	84.26	2425	2480	2370	3110	1680	2395	2419.31	1.45	1284	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	393	49.58	0.75	12	0.58	48.00	3190.00	2975	20241213	-20.00	1650	20240913	44.24	2480	-4.03	20250103	2235	6.49	20250102	2975	-20.00	20241213	1650	44.24	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
125	20250103	130330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	45	2	1.88	161528400	66521	58.33	2425	2480	2370	3110	1680	2395	2428.23	1.45	-246	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	403	50.83	0.76	12	0.40	48.00	3190.00	2975	20241213	-17.98	1650	20240913	47.88	2480	-1.61	20250103	2235	9.17	20250102	2975	-17.98	20241213	1650	47.88	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
126	20250103	120331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	45	2	1.88	140854470	58070	50.92	2425	2480	2370	3110	1680	2395	2425.60	1.45	150	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	403	50.83	0.76	12	0.35	48.00	3190.00	2975	20241213	-17.98	1650	20240913	47.88	2480	-1.61	20250103	2235	9.17	20250102	2975	-17.98	20241213	1650	47.88	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
127	20250103	110331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	60	2	2.51	120154570	49603	43.50	2425	2480	2370	3110	1680	2395	2422.32	1.45	-1781	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	405	51.15	0.77	12	0.30	48.00	3190.00	2975	20241213	-17.48	1650	20240913	48.79	2480	-1.01	20250103	2235	9.84	20250102	2975	-17.48	20241213	1650	48.79	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
128	20250103	100330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	10	2	0.42	59269160	24727	21.68	2425	2425	2370	3110	1680	2395	2396.94	1.45	146	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	397	50.10	0.75	12	0.15	48.00	3190.00	2975	20241213	-19.16	1650	20240913	45.76	2460	-2.24	20250102	2235	7.61	20250102	2975	-19.16	20241213	1650	45.76	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
129	20250103	090332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	5	2	0.21	5492695	2283	2.00	2425	2425	2400	3110	1680	2395	2405.91	1.45	538	2588	2491	2363	2266	2138	2540	2315	87	715	500	1580	5	1	16503790	396	50.00	0.75	12	0.01	48.00	3190.00	2975	20241213	-19.33	1650	20240913	45.45	2460	-2.44	20250102	2235	7.38	20250102	2975	-19.33	20241213	1650	45.45	20240913	0.11	N	026040	500	86 억	239171	N	N	N	N
130	20250102	160329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	105	2	4.59	268981140	113478	88.35	2290	2460	2235	2975	1605	2290	2370.34	1.46	-1957	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	395	49.90	0.75	12	0.69	48.00	3190.00	2975	20241213	-19.50	1650	20240913	45.15	2460	-2.64	20250102	2235	7.16	20250102	2975	-19.50	20241213	1650	45.15	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
131	20250102	150330	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	120	2	5.24	258021900	108914	84.80	2290	2460	2235	2975	1605	2290	2369.04	1.46	-1339	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	398	50.21	0.76	12	0.66	48.00	3190.00	2975	20241213	-18.99	1650	20240913	46.06	2460	-2.03	20250102	2235	7.83	20250102	2975	-18.99	20241213	1650	46.06	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
132	20250102	140328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	115	2	5.02	226885115	95881	74.65	2290	2460	2235	2975	1605	2290	2366.32	1.46	-4309	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	397	50.10	0.75	12	0.58	48.00	3190.00	2975	20241213	-19.16	1650	20240913	45.76	2460	-2.24	20250102	2235	7.61	20250102	2975	-19.16	20241213	1650	45.76	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
133	20250102	130329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	120	2	5.24	162002235	69158	53.84	2290	2445	2235	2975	1605	2290	2342.50	1.46	2479	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	398	50.21	0.76	12	0.42	48.00	3190.00	2975	20241213	-18.99	1650	20240913	46.06	2445	-1.43	20250102	2235	7.83	20250102	2975	-18.99	20241213	1650	46.06	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
134	20250102	120329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2340	50	2	2.18	92417915	39840	31.02	2290	2375	2235	2975	1605	2290	2319.73	1.46	32	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	386	48.75	0.73	12	0.24	48.00	3190.00	2975	20241213	-21.34	1650	20240913	41.82	2375	-1.47	20250102	2235	4.70	20250102	2975	-21.34	20241213	1650	41.82	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
135	20250102	110321	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2345	55	2	2.40	70304865	30422	23.69	2290	2375	2235	2975	1605	2290	2310.99	1.46	1050	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	387	48.85	0.74	12	0.18	48.00	3190.00	2975	20241213	-21.18	1650	20240913	42.12	2375	-1.26	20250102	2235	4.92	20250102	2975	-21.18	20241213	1650	42.12	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
136	20250102	100327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	0	3	0.00	9807345	4283	3.33	2290	2290	2275	2975	1605	2290	2289.83	1.46	-256	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	378	47.71	0.72	12	0.03	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	2290	0.00	20250102	2275	0.66	20250102	2975	-23.03	20241213	1650	38.79	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N
137	20250102	090326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2290	0	3	0.00	0	0	0.00	0	0	0	2975	1605	2290	0.00	1.46	0	2450	2370	2270	2190	2090	2410	2230	87	685	500	1510	5	1	16503790	378	47.71	0.72	12	0.00	48.00	3190.00	2975	20241213	-23.03	1650	20240913	38.79	0	0.00	0	0	0.00	0	2975	-23.03	20241213	1650	38.79	20240913	0.12	N	026040	500	86 억	241202	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History