KissMeData/054090/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

54 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	160550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	926	-16	5	-1.70	130611228	139527	61.10	934	965	919	1224	660	942	936.14	0.00	-14580	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	231	-1.01	0.32	12	0.56	-915.00	2857.00	1930	20240122	-52.02	600	20241209	54.33	1203	-23.03	20250121	721	28.43	20250102	1897	-51.19	20240124	600	54.33	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
3	20250124	150550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	928	-14	5	-1.49	121581492	129747	56.82	934	965	921	1224	660	942	937.07	0.00	-14851	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	232	-1.01	0.32	12	0.52	-915.00	2857.00	1930	20240122	-51.92	600	20241209	54.67	1203	-22.86	20250121	721	28.71	20250102	1897	-51.08	20240124	600	54.67	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
4	20250124	140549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	930	-12	5	-1.27	90524969	96235	42.14	934	965	928	1224	660	942	940.67	0.00	-9123	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	232	-1.02	0.33	12	0.39	-915.00	2857.00	1930	20240122	-51.81	600	20241209	55.00	1203	-22.69	20250121	721	28.99	20250102	1897	-50.98	20240124	600	55.00	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
5	20250124	130551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	940	-2	5	-0.21	63182819	66886	29.29	934	965	932	1224	660	942	944.63	0.00	-4636	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	235	-1.03	0.33	12	0.27	-915.00	2857.00	1930	20240122	-51.30	600	20241209	56.67	1203	-21.86	20250121	721	30.37	20250102	1897	-50.45	20240124	600	56.67	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
6	20250124	120548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	939	-3	5	-0.32	56620741	59879	26.22	934	965	932	1224	660	942	945.59	0.00	-2017	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	234	-1.03	0.33	12	0.24	-915.00	2857.00	1930	20240122	-51.35	600	20241209	56.50	1203	-21.95	20250121	721	30.24	20250102	1897	-50.50	20240124	600	56.50	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
7	20250124	110550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	945	3	2	0.32	50327604	53211	23.30	934	965	932	1224	660	942	945.81	0.00	-1168	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	236	-1.03	0.33	12	0.21	-915.00	2857.00	1930	20240122	-51.04	600	20241209	57.50	1203	-21.45	20250121	721	31.07	20250102	1897	-50.18	20240124	600	57.50	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
8	20250124	100547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	945	3	2	0.32	41061220	43359	18.99	934	965	932	1224	660	942	947.01	0.00	-150	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	236	-1.03	0.33	12	0.17	-915.00	2857.00	1930	20240122	-51.04	600	20241209	57.50	1203	-21.45	20250121	721	31.07	20250102	1897	-50.18	20240124	600	57.50	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
9	20250124	090551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	943	1	2	0.11	14515654	15304	6.70	934	958	932	1224	660	942	948.49	0.00	-6883	1008	974	958	924	908	967	917	125	282	500	640	1	1	24959232	235	-1.03	0.33	12	0.06	-915.00	2857.00	1930	20240122	-51.14	600	20241209	57.17	1203	-21.61	20250121	721	30.79	20250102	1897	-50.29	20240124	600	57.17	20241209	0.36	N	054090	500	124 억	0	N	N	N	N
10	20250123	160548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	942	-43	5	-4.37	218283746	226988	48.90	980	992	942	1280	690	985	961.66	0.00	-35048	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	235	-1.03	0.33	12	0.91	-915.00	2857.00	2090	20240116	-54.93	600	20241209	57.00	1203	-21.70	20250121	721	30.65	20250102	1897	-50.34	20240124	600	57.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
11	20250123	150547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	950	-35	5	-3.55	200360381	208031	44.81	980	992	946	1280	690	985	963.13	0.00	-33410	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	237	-1.04	0.33	12	0.83	-915.00	2857.00	2090	20240116	-54.55	600	20241209	58.33	1203	-21.03	20250121	721	31.76	20250102	1897	-49.92	20240124	600	58.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
12	20250123	140548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	948	-37	5	-3.76	189294546	196352	42.30	980	992	946	1280	690	985	964.06	0.00	-30283	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	237	-1.04	0.33	12	0.79	-915.00	2857.00	2090	20240116	-54.64	600	20241209	58.00	1203	-21.20	20250121	721	31.48	20250102	1897	-50.03	20240124	600	58.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
13	20250123	130546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	951	-34	5	-3.45	163005645	168643	36.33	980	992	950	1280	690	985	966.57	0.00	-26615	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	237	-1.04	0.33	12	0.68	-915.00	2857.00	2090	20240116	-54.50	600	20241209	58.50	1203	-20.95	20250121	721	31.90	20250102	1897	-49.87	20240124	600	58.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
14	20250123	120547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	951	-34	5	-3.45	140306165	144849	31.20	980	992	950	1280	690	985	968.64	0.00	-21435	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	237	-1.04	0.33	12	0.58	-915.00	2857.00	2090	20240116	-54.50	600	20241209	58.50	1203	-20.95	20250121	721	31.90	20250102	1897	-49.87	20240124	600	58.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
15	20250123	110543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-19	5	-1.93	107064357	110005	23.70	980	992	956	1280	690	985	973.27	0.00	-18766	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	241	-1.06	0.34	12	0.44	-915.00	2857.00	2090	20240116	-53.78	600	20241209	61.00	1203	-19.70	20250121	721	33.98	20250102	1897	-49.08	20240124	600	61.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
16	20250123	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	975	-10	5	-1.02	53863209	55003	11.85	980	992	971	1280	690	985	979.28	0.00	-10994	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	243	-1.07	0.34	12	0.22	-915.00	2857.00	2090	20240116	-53.35	600	20241209	62.50	1203	-18.95	20250121	721	35.23	20250102	1897	-48.60	20240124	600	62.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
17	20250123	090546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	972	-13	5	-1.32	18080168	18459	3.98	980	985	972	1280	690	985	979.48	0.00	-4587	1039	1011	982	954	925	997	940	125	295	500	660	1	1	24959232	243	-1.06	0.34	12	0.07	-915.00	2857.00	2090	20240116	-53.49	600	20241209	62.00	1203	-19.20	20250121	721	34.81	20250102	1897	-48.76	20240124	600	62.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
18	20250122	160543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	-37	5	-3.62	454340641	462853	8.49	1008	1010	953	1328	716	1022	981.60	0.00	-29481	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	246	-1.08	0.34	12	1.85	-915.00	2857.00	2090	20240116	-52.87	600	20241209	64.17	1203	-18.12	20250121	721	36.62	20250102	1930	-48.96	20240122	600	64.17	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
19	20250122	150543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	996	-26	5	-2.54	429602576	437884	8.03	1008	1010	953	1328	716	1022	981.09	0.00	-28132	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	249	-1.09	0.35	12	1.75	-915.00	2857.00	2090	20240116	-52.34	600	20241209	66.00	1203	-17.21	20250121	721	38.14	20250102	1930	-48.39	20240122	600	66.00	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
20	20250122	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	986	-36	5	-3.52	392098485	400315	7.34	1008	1009	953	1328	716	1022	979.47	0.00	-24065	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	246	-1.08	0.35	12	1.60	-915.00	2857.00	2090	20240116	-52.82	600	20241209	64.33	1203	-18.04	20250121	721	36.75	20250102	1930	-48.91	20240122	600	64.33	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
21	20250122	130544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	-51	5	-4.99	373528415	381314	6.99	1008	1009	953	1328	716	1022	979.58	0.00	-21636	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	242	-1.06	0.34	12	1.53	-915.00	2857.00	2090	20240116	-53.54	600	20241209	61.83	1203	-19.29	20250121	721	34.67	20250102	1930	-49.69	20240122	600	61.83	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
22	20250122	120542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-54	5	-5.28	367145950	374734	6.87	1008	1009	953	1328	716	1022	979.75	0.00	-20463	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	242	-1.06	0.34	12	1.50	-915.00	2857.00	2090	20240116	-53.68	600	20241209	61.33	1203	-19.53	20250121	721	34.26	20250102	1930	-49.84	20240122	600	61.33	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
23	20250122	110543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	-52	5	-5.09	335858928	342452	6.28	1008	1009	953	1328	716	1022	980.75	0.00	-18440	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	242	-1.06	0.34	12	1.37	-915.00	2857.00	2090	20240116	-53.59	600	20241209	61.67	1203	-19.37	20250121	721	34.54	20250102	1930	-49.74	20240122	600	61.67	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
24	20250122	100543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	976	-46	5	-4.50	281710237	286838	5.26	1008	1009	953	1328	716	1022	982.12	0.00	-8459	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	244	-1.07	0.34	12	1.15	-915.00	2857.00	2090	20240116	-53.30	600	20241209	62.67	1203	-18.87	20250121	721	35.37	20250102	1930	-49.43	20240122	600	62.67	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
25	20250122	090544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	-37	5	-3.62	107243941	108347	1.99	1008	1008	953	1328	716	1022	989.82	0.00	-11159	1323	1172	1052	901	781	1248	977	125	306	500	690	1	1	24959232	246	-1.08	0.34	12	0.43	-915.00	2857.00	2090	20240116	-52.87	600	20241209	64.17	1203	-18.12	20250121	721	36.62	20250102	1930	-48.96	20240122	600	64.17	20241209	0.13	N	054090	500	124 억	0	N	N	N	N
26	20250121	160539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	69	2	7.24	5870083414	5434619	906.40	953	1203	932	1238	668	953	1080.14	0.00	30618	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	255	-1.12	0.36	12	21.77	-915.00	2857.00	2090	20240116	-51.10	600	20241209	70.33	1203	-15.05	20250121	721	41.75	20250102	1930	-47.05	20240122	600	70.33	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
27	20250121	150542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	65	2	6.82	5774717671	5340611	890.72	953	1203	932	1238	668	953	1081.28	0.00	21074	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	254	-1.11	0.36	12	21.40	-915.00	2857.00	2090	20240116	-51.29	600	20241209	69.67	1203	-15.38	20250121	721	41.19	20250102	1930	-47.25	20240122	600	69.67	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
28	20250121	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	54	2	5.67	5672283794	5239251	873.81	953	1203	932	1238	668	953	1082.65	0.00	9275	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	251	-1.10	0.35	12	20.99	-915.00	2857.00	2090	20240116	-51.82	600	20241209	67.83	1203	-16.29	20250121	721	39.67	20250102	1930	-47.82	20240122	600	67.83	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
29	20250121	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1003	50	2	5.25	5575207442	5143179	857.79	953	1203	932	1238	668	953	1084.00	0.00	13227	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	250	-1.10	0.35	12	20.61	-915.00	2857.00	2090	20240116	-52.01	600	20241209	67.17	1203	-16.63	20250121	721	39.11	20250102	1930	-48.03	20240122	600	67.17	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
30	20250121	120532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1034	81	2	8.50	5352412003	4922819	821.04	953	1203	932	1238	668	953	1087.27	0.00	9685	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	258	-1.13	0.36	12	19.72	-915.00	2857.00	2090	20240116	-50.53	600	20241209	72.33	1203	-14.05	20250121	721	43.41	20250102	1930	-46.42	20240122	600	72.33	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
31	20250121	110515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1077	124	2	13.01	3762306137	3390517	565.48	953	1203	932	1238	668	953	1109.66	0.00	-9986	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	269	-1.18	0.38	12	13.58	-915.00	2857.00	2090	20240116	-48.47	600	20241209	79.50	1203	-10.47	20250121	721	49.38	20250102	1930	-44.20	20240122	600	79.50	20241209	0.23	N	054090	500	124 억	0	Y	N	N	N
32	20250121	100511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	936	-17	5	-1.78	101642057	107503	17.93	953	966	932	1238	668	953	945.48	0.00	-2612	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	234	-1.02	0.33	12	0.43	-915.00	2857.00	2090	20240116	-55.22	600	20241209	56.00	1137	-17.68	20250117	721	29.82	20250102	1930	-51.50	20240122	600	56.00	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
33	20250121	090541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	958	5	2	0.52	27373982	28569	4.76	953	966	944	1238	668	953	958.17	0.00	2324	1051	1002	966	917	881	984	899	125	285	500	640	1	1	24959232	239	-1.05	0.34	12	0.11	-915.00	2857.00	2090	20240116	-54.16	600	20241209	59.67	1137	-15.74	20250117	721	32.87	20250102	1930	-50.36	20240122	600	59.67	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
34	20250120	160538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	953	-76	5	-7.39	569061961	597413	8.03	1014	1015	930	1337	721	1029	952.49	0.00	-6436	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	238	-1.04	0.33	12	2.39	-915.00	2857.00	2090	20240116	-54.40	600	20241209	58.83	1137	-16.18	20250117	721	32.18	20250102	1930	-50.62	20240122	600	58.83	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
35	20250120	150541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	949	-80	5	-7.77	551349677	578733	7.78	1014	1015	930	1337	721	1029	952.63	0.00	-5964	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	237	-1.04	0.33	12	2.32	-915.00	2857.00	2090	20240116	-54.59	600	20241209	58.17	1137	-16.53	20250117	721	31.62	20250102	1930	-50.83	20240122	600	58.17	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
36	20250120	140538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	939	-90	5	-8.75	528970030	555028	7.46	1014	1015	930	1337	721	1029	953.00	0.00	-4393	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	234	-1.03	0.33	12	2.22	-915.00	2857.00	2090	20240116	-55.07	600	20241209	56.50	1137	-17.41	20250117	721	30.24	20250102	1930	-51.35	20240122	600	56.50	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
37	20250120	130538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	940	-89	5	-8.65	467474115	489869	6.58	1014	1015	930	1337	721	1029	954.22	0.00	-3364	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	235	-1.03	0.33	12	1.96	-915.00	2857.00	2090	20240116	-55.02	600	20241209	56.67	1137	-17.33	20250117	721	30.37	20250102	1930	-51.30	20240122	600	56.67	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
38	20250120	120540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	938	-91	5	-8.84	433912544	454008	6.10	1014	1015	930	1337	721	1029	955.67	0.00	-6758	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	234	-1.03	0.33	12	1.82	-915.00	2857.00	2090	20240116	-55.12	600	20241209	56.33	1137	-17.50	20250117	721	30.10	20250102	1930	-51.40	20240122	600	56.33	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
39	20250120	110540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	951	-78	5	-7.58	396547989	414338	5.57	1014	1015	930	1337	721	1029	956.99	0.00	-6234	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	237	-1.04	0.33	12	1.66	-915.00	2857.00	2090	20240116	-54.50	600	20241209	58.50	1137	-16.36	20250117	721	31.90	20250102	1930	-50.73	20240122	600	58.50	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
40	20250120	100540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-64	5	-6.22	356530783	372519	5.01	1014	1015	930	1337	721	1029	957.00	0.00	-3593	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	241	-1.05	0.34	12	1.49	-915.00	2857.00	2090	20240116	-53.83	600	20241209	60.83	1137	-15.13	20250117	721	33.84	20250102	1930	-50.00	20240122	600	60.83	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
41	20250120	090540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	975	-54	5	-5.25	86664678	87951	1.18	1014	1015	971	1337	721	1029	985.18	0.00	6727	1249	1139	1027	917	805	1194	972	125	308	500	690	1	1	24959232	243	-1.07	0.34	12	0.35	-915.00	2857.00	2090	20240116	-53.35	600	20241209	62.50	1137	-14.25	20250117	721	35.23	20250102	1930	-49.48	20240122	600	62.50	20241209	0.23	N	054090	500	124 억	0	N	N	N	N
42	20250117	160537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1029	154	2	17.60	8013902655	7414216	1941.32	915	1137	915	1137	613	875	1080.90	0.00	-39631	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	257	-1.12	0.36	12	29.71	-915.00	2857.00	2090	20240116	-50.77	600	20241209	71.50	1137	-9.50	20250117	721	42.72	20250102	1930	-46.68	20240122	600	71.50	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
43	20250117	150539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1042	167	2	19.09	7831794450	7236299	1894.73	915	1137	915	1137	613	875	1082.29	0.00	-38443	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	260	-1.14	0.36	12	28.99	-915.00	2857.00	2090	20240116	-50.14	600	20241209	73.67	1137	-8.36	20250117	721	44.52	20250102	1930	-46.01	20240122	600	73.67	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
44	20250117	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1053	178	2	20.34	7326557072	6751062	1767.68	915	1137	915	1137	613	875	1085.25	0.00	-39370	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	263	-1.15	0.37	12	27.05	-915.00	2857.00	2090	20240116	-49.62	600	20241209	75.50	1137	-7.39	20250117	721	46.05	20250102	1930	-45.44	20240122	600	75.50	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
45	20250117	130539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1020	145	2	16.57	6561208658	6025566	1577.72	915	1137	915	1137	613	875	1088.89	0.00	-33208	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	255	-1.11	0.36	12	24.14	-915.00	2857.00	2090	20240116	-51.20	600	20241209	70.00	1137	-10.29	20250117	721	41.47	20250102	1930	-47.15	20240122	600	70.00	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
46	20250117	120539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1059	184	2	21.03	6108799418	5585089	1462.38	915	1137	915	1137	613	875	1093.77	0.00	-29975	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	264	-1.16	0.37	12	22.38	-915.00	2857.00	2090	20240116	-49.33	600	20241209	76.50	1137	-6.86	20250117	721	46.88	20250102	1930	-45.13	20240122	600	76.50	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
47	20250117	110539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1044	169	2	19.31	5788969915	5282716	1383.21	915	1137	915	1137	613	875	1095.83	0.00	-23178	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	261	-1.14	0.37	12	21.17	-915.00	2857.00	2090	20240116	-50.05	600	20241209	74.00	1137	-8.18	20250117	721	44.80	20250102	1930	-45.91	20240122	600	74.00	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
48	20250117	100540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1089	214	2	24.46	5099113156	4641966	1215.44	915	1137	915	1137	613	875	1098.48	0.00	-32737	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	272	-1.19	0.38	12	18.60	-915.00	2857.00	2090	20240116	-47.89	600	20241209	81.50	1137	-4.22	20250117	721	51.04	20250102	1930	-43.58	20240122	600	81.50	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
49	20250117	090540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1137	262	1	29.94	1032242527	921141	241.19	915	1137	915	1137	613	875	1120.61	0.00	2634	1041	958	884	801	727	999	842	125	262	500	590	1	1	24959232	284	-1.24	0.40	12	3.69	-915.00	2857.00	2090	20240116	-45.60	600	20241209	89.50	1137	0.00	20250117	721	57.70	20250102	1930	-41.09	20240122	600	89.50	20241209	0.19	N	054090	500	124 억	1118	N	N	N	N
50	20250116	160535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	875	53	2	6.45	342070936	381908	644.94	825	967	810	1068	576	822	895.75	0.00	1161	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	218	-0.96	0.31	12	1.53	-915.00	2857.00	2090	20240116	-58.13	600	20241209	45.83	967	-9.51	20250116	721	21.36	20250102	2090	-58.13	20240116	600	45.83	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
51	20250116	150513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	898	76	2	9.25	291362272	325097	549.00	825	967	810	1068	576	822	896.23	0.00	-1677	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	224	-0.98	0.31	12	1.30	-915.00	2857.00	2090	20240116	-57.03	600	20241209	49.67	967	-7.14	20250116	721	24.55	20250102	2090	-57.03	20240116	600	49.67	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
52	20250116	140538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	847	25	2	3.04	47534412	57227	96.64	825	858	810	1068	576	822	830.63	0.00	-8425	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	211	-0.93	0.30	12	0.23	-915.00	2857.00	2090	20240116	-59.47	600	20241209	41.17	950	-10.84	20250110	721	17.48	20250102	2090	-59.47	20240116	600	41.17	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
53	20250116	130539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	823	1	2	0.12	25222462	30590	51.66	825	834	810	1068	576	822	824.53	0.00	-4047	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	205	-0.90	0.29	12	0.12	-915.00	2857.00	2090	20240116	-60.62	600	20241209	37.17	950	-13.37	20250110	721	14.15	20250102	2090	-60.62	20240116	600	37.17	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
54	20250116	120538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	824	2	2	0.24	20854893	25289	42.71	825	834	810	1068	576	822	824.66	0.00	-1661	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	206	-0.90	0.29	12	0.10	-915.00	2857.00	2090	20240116	-60.57	600	20241209	37.33	950	-13.26	20250110	721	14.29	20250102	2090	-60.57	20240116	600	37.33	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
55	20250116	110539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	828	6	2	0.73	16208532	19655	33.19	825	834	810	1068	576	822	824.65	0.00	-1726	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	207	-0.90	0.29	12	0.08	-915.00	2857.00	2090	20240116	-60.38	600	20241209	38.00	950	-12.84	20250110	721	14.84	20250102	2090	-60.38	20240116	600	38.00	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
56	20250116	100539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	825	3	2	0.36	13015111	15787	26.66	825	834	810	1068	576	822	824.42	0.00	-734	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	206	-0.90	0.29	12	0.06	-915.00	2857.00	2090	20240116	-60.53	600	20241209	37.50	950	-13.16	20250110	721	14.42	20250102	2090	-60.53	20240116	600	37.50	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
57	20250116	090539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	824	2	2	0.24	2816453	3414	5.77	825	825	824	1068	576	822	824.97	0.00	-139	852	836	826	810	800	832	806	125	246	500	550	1	1	24959232	206	-0.90	0.29	12	0.01	-915.00	2857.00	2090	20240116	-60.57	600	20241209	37.33	950	-13.26	20250110	721	14.29	20250102	2090	-60.57	20240116	600	37.33	20241209	0.12	N	054090	500	124 억	118	N	N	N	N
58	20250115	160536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	822	-11	5	-1.32	46801829	56547	62.09	833	842	816	1082	584	833	827.67	0.00	-889	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	205	-0.90	0.29	12	0.23	-915.00	2857.00	2090	20240116	-60.67	600	20241209	37.00	950	-13.47	20250110	721	14.01	20250102	2090	-60.67	20240116	600	37.00	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
59	20250115	150538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-1	5	-0.12	45190534	54591	59.94	833	842	816	1082	584	833	827.80	0.00	-404	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	208	-0.91	0.29	12	0.22	-915.00	2857.00	2090	20240116	-60.19	600	20241209	38.67	950	-12.42	20250110	721	15.40	20250102	2090	-60.19	20240116	600	38.67	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
60	20250115	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	820	-13	5	-1.56	35785463	43143	47.37	833	842	816	1082	584	833	829.46	0.00	3997	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	205	-0.90	0.29	12	0.17	-915.00	2857.00	2090	20240116	-60.77	600	20241209	36.67	950	-13.68	20250110	721	13.73	20250102	2090	-60.77	20240116	600	36.67	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
61	20250115	130537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	822	-11	5	-1.32	35640242	42966	47.18	833	842	816	1082	584	833	829.50	0.00	4015	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	205	-0.90	0.29	12	0.17	-915.00	2857.00	2090	20240116	-60.67	600	20241209	37.00	950	-13.47	20250110	721	14.01	20250102	2090	-60.67	20240116	600	37.00	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
62	20250115	120530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	823	-10	5	-1.20	32294490	38888	42.70	833	842	816	1082	584	833	830.45	0.00	5491	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	205	-0.90	0.29	12	0.16	-915.00	2857.00	2090	20240116	-60.62	600	20241209	37.17	950	-13.37	20250110	721	14.15	20250102	2090	-60.62	20240116	600	37.17	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
63	20250115	110537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	831	-2	5	-0.24	21674569	26020	28.57	833	842	827	1082	584	833	833.00	0.00	2485	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	207	-0.91	0.29	12	0.10	-915.00	2857.00	2090	20240116	-60.24	600	20241209	38.50	950	-12.53	20250110	721	15.26	20250102	2090	-60.24	20240116	600	38.50	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
64	20250115	100536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	837	4	2	0.48	18749901	22500	24.71	833	842	827	1082	584	833	833.33	0.00	2711	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	209	-0.91	0.29	12	0.09	-915.00	2857.00	2090	20240116	-59.95	600	20241209	39.50	950	-11.89	20250110	721	16.09	20250102	2090	-59.95	20240116	600	39.50	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
65	20250115	090539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	827	-6	5	-0.72	542623	653	0.72	833	833	827	1082	584	833	830.97	0.00	72	869	851	833	815	797	860	824	125	249	500	560	1	1	24959232	206	-0.90	0.29	12	0.00	-915.00	2857.00	2090	20240116	-60.43	600	20241209	37.83	950	-12.95	20250110	721	14.70	20250102	2090	-60.43	20240116	600	37.83	20241209	0.12	N	054090	500	124 억	443	N	N	N	N
66	20250114	160526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	833	0	3	0.00	75099271	90322	44.58	820	851	815	1082	584	833	831.46	0.03	-7441	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	208	-0.91	0.29	12	0.36	-915.00	2857.00	2090	20240116	-60.14	600	20241209	38.83	950	-12.32	20250110	721	15.53	20250102	2090	-60.14	20240116	600	38.83	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
67	20250114	150534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	847	14	2	1.68	64990816	78251	38.62	820	851	815	1082	584	833	830.54	0.03	-7403	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	211	-0.93	0.30	12	0.31	-915.00	2857.00	2090	20240116	-59.47	600	20241209	41.17	950	-10.84	20250110	721	17.48	20250102	2090	-59.47	20240116	600	41.17	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
68	20250114	140534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	844	11	2	1.32	55442736	66952	33.04	820	845	815	1082	584	833	828.10	0.03	-6004	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	211	-0.92	0.30	12	0.27	-915.00	2857.00	2090	20240116	-59.62	600	20241209	40.67	950	-11.16	20250110	721	17.06	20250102	2090	-59.62	20240116	600	40.67	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
69	20250114	130534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	839	6	2	0.72	50579114	61164	30.19	820	840	815	1082	584	833	826.94	0.03	-4986	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	209	-0.92	0.29	12	0.25	-915.00	2857.00	2090	20240116	-59.86	600	20241209	39.83	950	-11.68	20250110	721	16.37	20250102	2090	-59.86	20240116	600	39.83	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
70	20250114	120531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	834	1	2	0.12	41395409	50173	24.76	820	834	815	1082	584	833	825.05	0.03	-4113	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	208	-0.91	0.29	12	0.20	-915.00	2857.00	2090	20240116	-60.10	600	20241209	39.00	950	-12.21	20250110	721	15.67	20250102	2090	-60.10	20240116	600	39.00	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
71	20250114	110533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-1	5	-0.12	36276705	44027	21.73	820	833	815	1082	584	833	823.96	0.03	-2850	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	208	-0.91	0.29	12	0.18	-915.00	2857.00	2090	20240116	-60.19	600	20241209	38.67	950	-12.42	20250110	721	15.40	20250102	2090	-60.19	20240116	600	38.67	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
72	20250114	100532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	824	-9	5	-1.08	20336182	24772	12.23	820	832	815	1082	584	833	820.93	0.03	-3726	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	206	-0.90	0.29	12	0.10	-915.00	2857.00	2090	20240116	-60.57	600	20241209	37.33	950	-13.26	20250110	721	14.29	20250102	2090	-60.57	20240116	600	37.33	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
73	20250114	090533	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	821	-12	5	-1.44	2279234	2756	1.36	820	832	820	1082	584	833	827.01	0.03	-1818	872	852	829	809	786	862	819	125	249	500	560	1	1	24959232	205	-0.90	0.29	12	0.01	-915.00	2857.00	2090	20240116	-60.72	600	20241209	36.83	950	-13.58	20250110	721	13.87	20250102	2090	-60.72	20240116	600	36.83	20241209	0.13	N	054090	500	124 억	7884	N	N	N	N
74	20250113	160527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	833	6	2	0.73	165503543	202166	7.59	827	849	806	1075	579	827	818.64	0.00	9742	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	208	-0.91	0.29	12	0.81	-915.00	2857.00	2090	20240116	-60.14	600	20241209	38.83	950	-12.32	20250110	721	15.53	20250102	2090	-60.14	20240116	600	38.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
75	20250113	150529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	814	-13	5	-1.57	154397217	188697	7.09	827	849	806	1075	579	827	818.22	0.00	10970	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	203	-0.89	0.28	12	0.76	-915.00	2857.00	2090	20240116	-61.05	600	20241209	35.67	950	-14.32	20250110	721	12.90	20250102	2090	-61.05	20240116	600	35.67	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
76	20250113	140523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	812	-15	5	-1.81	143359752	175100	6.58	827	849	806	1075	579	827	818.72	0.00	11179	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	203	-0.89	0.28	12	0.70	-915.00	2857.00	2090	20240116	-61.15	600	20241209	35.33	950	-14.53	20250110	721	12.62	20250102	2090	-61.15	20240116	600	35.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
77	20250113	130521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	813	-14	5	-1.69	127759594	155902	5.86	827	849	806	1075	579	827	819.48	0.00	11582	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	203	-0.89	0.28	12	0.62	-915.00	2857.00	2090	20240116	-61.10	600	20241209	35.50	950	-14.42	20250110	721	12.76	20250102	2090	-61.10	20240116	600	35.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
78	20250113	120522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	815	-12	5	-1.45	116289320	141797	5.33	827	849	806	1075	579	827	820.10	0.00	8106	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	203	-0.89	0.29	12	0.57	-915.00	2857.00	2090	20240116	-61.00	600	20241209	35.83	950	-14.21	20250110	721	13.04	20250102	2090	-61.00	20240116	600	35.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
79	20250113	110523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	826	-1	5	-0.12	105026336	128056	4.81	827	849	806	1075	579	827	820.15	0.00	6066	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	206	-0.90	0.29	12	0.51	-915.00	2857.00	2090	20240116	-60.48	600	20241209	37.67	950	-13.05	20250110	721	14.56	20250102	2090	-60.48	20240116	600	37.67	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
80	20250113	100521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	808	-19	5	-2.30	84236062	102430	3.85	827	849	806	1075	579	827	822.37	0.00	3922	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	202	-0.88	0.28	12	0.41	-915.00	2857.00	2090	20240116	-61.34	600	20241209	34.67	950	-14.95	20250110	721	12.07	20250102	2090	-61.34	20240116	600	34.67	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
81	20250113	090526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	838	11	2	1.33	22994501	27722	1.04	827	838	825	1075	579	827	829.48	0.00	-16206	1028	927	849	748	670	978	799	125	248	500	560	1	1	24959232	209	-0.92	0.29	12	0.11	-915.00	2857.00	2090	20240116	-59.90	600	20241209	39.67	950	-11.79	20250110	721	16.23	20250102	2090	-59.90	20240116	600	39.67	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
82	20250110	160520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	827	54	2	6.99	2375028852	2655118	13695.35	773	950	771	1004	542	773	894.64	0.00	13082	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	206	-0.90	0.29	12	10.64	-915.00	2857.00	2090	20240116	-60.43	600	20241209	37.83	950	-12.95	20250110	721	14.70	20250102	2090	-60.43	20240116	600	37.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
83	20250110	150519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	817	44	2	5.69	2314245166	2580571	13310.83	773	950	771	1004	542	773	896.80	0.00	16260	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	204	-0.89	0.29	12	10.34	-915.00	2857.00	2090	20240116	-60.91	600	20241209	36.17	950	-14.00	20250110	721	13.31	20250102	2090	-60.91	20240116	600	36.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
84	20250110	140520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	818	45	2	5.82	2085653758	2303520	11881.78	773	950	771	1004	542	773	905.42	0.00	-3582	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	204	-0.89	0.29	12	9.23	-915.00	2857.00	2090	20240116	-60.86	600	20241209	36.33	950	-13.89	20250110	721	13.45	20250102	2090	-60.86	20240116	600	36.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
85	20250110	130518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	850	77	2	9.96	64980570	79457	409.85	773	850	771	1004	542	773	817.81	0.00	3581	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	212	-0.93	0.30	12	0.32	-915.00	2857.00	2090	20240116	-59.33	600	20241209	41.67	850	0.00	20250110	721	17.89	20250102	2090	-59.33	20240116	600	41.67	20241209	0.14	N	054090	500	124 억	0	Y	N	N	N
86	20250110	120520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	10	2	1.29	15274630	19617	101.19	773	785	771	1004	542	773	778.64	0.00	1522	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	195	-0.86	0.27	12	0.08	-915.00	2857.00	2090	20240116	-62.54	600	20241209	30.50	785	-0.25	20250110	721	8.60	20250102	2090	-62.54	20240116	600	30.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
87	20250110	110518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	781	8	2	1.03	10966407	14104	72.75	773	785	771	1004	542	773	777.54	0.00	726	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	195	-0.85	0.27	12	0.06	-915.00	2857.00	2090	20240116	-62.63	600	20241209	30.17	785	-0.51	20250110	721	8.32	20250102	2090	-62.63	20240116	600	30.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
88	20250110	100517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	777	4	2	0.52	5776061	7473	38.55	773	777	771	1004	542	773	772.92	0.00	1087	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	194	-0.85	0.27	12	0.03	-915.00	2857.00	2090	20240116	-62.82	600	20241209	29.50	780	-0.38	20250108	721	7.77	20250102	2090	-62.82	20240116	600	29.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
89	20250110	090521	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	773	0	3	0.00	1546	2	0.01	773	773	773	1004	542	773	773.00	0.00	0	779	775	771	767	763	774	766	125	231	500	520	1	1	24959232	193	-0.84	0.27	12	0.00	-915.00	2857.00	2090	20240116	-63.01	600	20241209	28.83	780	-0.90	20250108	721	7.21	20250102	2090	-63.01	20240116	600	28.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
90	20250109	160516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	773	-2	5	-0.26	14951615	19385	55.46	775	775	767	1007	543	775	771.30	0.00	577	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.84	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.01	600	20241209	28.83	780	-0.90	20250108	721	7.21	20250102	2090	-63.01	20240116	600	28.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
91	20250109	150518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	773	-2	5	-0.26	14611489	18945	54.20	775	775	767	1007	543	775	771.26	0.00	841	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.84	0.27	12	0.08	-915.00	2857.00	2090	20240116	-63.01	600	20241209	28.83	780	-0.90	20250108	721	7.21	20250102	2090	-63.01	20240116	600	28.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
92	20250109	140518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	-1	5	-0.13	11103529	14395	41.19	775	775	767	1007	543	775	771.35	0.00	-53	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.06	-915.00	2857.00	2090	20240116	-62.97	600	20241209	29.00	780	-0.77	20250108	721	7.35	20250102	2090	-62.97	20240116	600	29.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
93	20250109	130518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	0	3	0.00	10504066	13618	38.96	775	775	767	1007	543	775	771.34	0.00	-239	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.05	-915.00	2857.00	2090	20240116	-62.92	600	20241209	29.17	780	-0.64	20250108	721	7.49	20250102	2090	-62.92	20240116	600	29.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
94	20250109	120517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	-1	5	-0.13	10215187	13244	37.89	775	775	767	1007	543	775	771.31	0.00	-242	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.05	-915.00	2857.00	2090	20240116	-62.97	600	20241209	29.00	780	-0.77	20250108	721	7.35	20250102	2090	-62.97	20240116	600	29.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
95	20250109	110518	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	768	-7	5	-0.90	3162136	4100	11.73	775	775	767	1007	543	775	771.25	0.00	-242	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	192	-0.84	0.27	12	0.02	-915.00	2857.00	2090	20240116	-63.25	600	20241209	28.00	780	-1.54	20250108	721	6.52	20250102	2090	-63.25	20240116	600	28.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
96	20250109	100517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	771	-4	5	-0.52	2057929	2664	7.62	775	775	770	1007	543	775	772.50	0.00	-778	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	192	-0.84	0.27	12	0.01	-915.00	2857.00	2090	20240116	-63.11	600	20241209	28.50	780	-1.15	20250108	721	6.93	20250102	2090	-63.11	20240116	600	28.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
97	20250109	090520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	0	3	0.00	89125	115	0.33	775	775	775	1007	543	775	775.00	0.00	0	791	783	772	764	753	787	768	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.00	-915.00	2857.00	2090	20240116	-62.92	600	20241209	29.17	780	-0.64	20250108	721	7.49	20250102	2090	-62.92	20240116	600	29.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
98	20250108	160512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	12	2	1.57	26962208	34937	131.33	763	780	761	991	535	763	771.74	0.00	-799	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	193	-0.85	0.27	12	0.14	-915.00	2857.00	2090	20240116	-62.92	600	20241209	29.17	780	-0.64	20250108	721	7.49	20250102	2090	-62.92	20240116	600	29.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
99	20250108	150515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	768	5	2	0.66	23744466	30783	115.72	763	780	761	991	535	763	771.35	0.00	-664	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	192	-0.84	0.27	12	0.12	-915.00	2857.00	2090	20240116	-63.25	600	20241209	28.00	780	-1.54	20250108	721	6.52	20250102	2090	-63.25	20240116	600	28.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
100	20250108	140517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	11	2	1.44	18346614	23760	89.32	763	780	761	991	535	763	772.16	0.00	-2102	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	193	-0.85	0.27	12	0.10	-915.00	2857.00	2090	20240116	-62.97	600	20241209	29.00	780	-0.77	20250108	721	7.35	20250102	2090	-62.97	20240116	600	29.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
101	20250108	130517	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	777	14	2	1.83	17913591	23202	87.22	763	780	761	991	535	763	772.07	0.00	-1764	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	194	-0.85	0.27	12	0.09	-915.00	2857.00	2090	20240116	-62.82	600	20241209	29.50	780	-0.38	20250108	721	7.77	20250102	2090	-62.82	20240116	600	29.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
102	20250108	120513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	780	17	2	2.23	17265052	22368	84.08	763	780	761	991	535	763	771.86	0.00	-1762	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	195	-0.85	0.27	12	0.09	-915.00	2857.00	2090	20240116	-62.68	600	20241209	30.00	780	0.00	20250108	721	8.18	20250102	2090	-62.68	20240116	600	30.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
103	20250108	110513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	778	15	2	1.97	12634120	16416	61.71	763	779	761	991	535	763	769.62	0.00	-2664	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	194	-0.85	0.27	12	0.07	-915.00	2857.00	2090	20240116	-62.78	600	20241209	29.67	779	-0.13	20250108	721	7.91	20250102	2090	-62.78	20240116	600	29.67	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
104	20250108	100514	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	12	2	1.57	8495093	11085	41.67	763	775	761	991	535	763	766.36	0.00	-3467	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	193	-0.85	0.27	12	0.04	-915.00	2857.00	2090	20240116	-62.92	600	20241209	29.17	775	0.00	20250108	721	7.49	20250102	2090	-62.92	20240116	600	29.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
105	20250108	090516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	763	0	3	0.00	5154924	6756	25.40	763	767	763	991	535	763	763.01	0.00	-4955	774	768	759	753	744	771	756	125	228	500	510	1	1	24959232	190	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	767	-0.52	20250108	721	5.83	20250102	2090	-63.49	20240116	600	27.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
106	20250107	160511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	763	8	2	1.06	20101139	26563	76.38	755	765	750	981	529	755	756.73	0.00	1206	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.11	-915.00	2857.00	2090	20240116	-63.49	600	20241209	27.17	765	-0.26	20250107	721	5.83	20250102	2090	-63.49	20240116	600	27.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
107	20250107	150512	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	755	0	3	0.00	19398193	25637	73.72	755	765	750	981	529	755	756.65	0.00	1650	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	188	-0.83	0.26	12	0.10	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	765	-1.31	20250107	721	4.72	20250102	2090	-63.88	20240116	600	25.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
108	20250107	140511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	753	-2	5	-0.26	15078613	19893	57.20	755	765	750	981	529	755	757.99	0.00	1427	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	188	-0.82	0.26	12	0.08	-915.00	2857.00	2090	20240116	-63.97	600	20241209	25.50	765	-1.57	20250107	721	4.44	20250102	2090	-63.97	20240116	600	25.50	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
109	20250107	130511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	755	0	3	0.00	14315983	18881	54.29	755	765	750	981	529	755	758.22	0.00	864	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	188	-0.83	0.26	12	0.08	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	765	-1.31	20250107	721	4.72	20250102	2090	-63.88	20240116	600	25.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
110	20250107	120511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	755	0	3	0.00	13602349	17935	51.57	755	765	750	981	529	755	758.42	0.00	824	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	188	-0.83	0.26	12	0.07	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	765	-1.31	20250107	721	4.72	20250102	2090	-63.88	20240116	600	25.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
111	20250107	110508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	761	6	2	0.79	10151867	13370	38.45	755	765	750	981	529	755	759.30	0.00	680	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.05	-915.00	2857.00	2090	20240116	-63.59	600	20241209	26.83	765	-0.52	20250107	721	5.55	20250102	2090	-63.59	20240116	600	26.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
112	20250107	100513	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	764	9	2	1.19	4945503	6520	18.75	755	765	750	981	529	755	758.51	0.00	443	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	191	-0.83	0.27	12	0.03	-915.00	2857.00	2090	20240116	-63.44	600	20241209	27.33	765	-0.13	20250107	721	5.96	20250102	2090	-63.44	20240116	600	27.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
113	20250107	090511	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	752	-3	5	-0.40	963548	1277	3.67	755	759	750	981	529	755	754.54	0.00	132	769	761	750	742	731	766	747	125	226	500	510	1	1	24959232	188	-0.82	0.26	12	0.01	-915.00	2857.00	2090	20240116	-64.02	600	20241209	25.33	759	-0.92	20250107	721	4.30	20250102	2090	-64.02	20240116	600	25.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
114	20250106	160505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	755	11	2	1.48	25929822	34678	132.16	744	758	739	967	521	744	747.71	0.00	3785	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	188	-0.83	0.26	12	0.14	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	758	-0.40	20250106	721	4.72	20250102	2090	-63.88	20240116	600	25.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
115	20250106	150506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	750	6	2	0.81	19679395	26362	100.46	744	758	739	967	521	744	746.51	0.00	4093	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	187	-0.82	0.26	12	0.11	-915.00	2857.00	2090	20240116	-64.11	600	20241209	25.00	758	-1.06	20250106	721	4.02	20250102	2090	-64.11	20240116	600	25.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
116	20250106	140506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	746	2	2	0.27	14559057	19527	74.42	744	758	739	967	521	744	745.59	0.00	3213	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	186	-0.82	0.26	12	0.08	-915.00	2857.00	2090	20240116	-64.31	600	20241209	24.33	758	-1.58	20250106	721	3.47	20250102	2090	-64.31	20240116	600	24.33	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
117	20250106	130504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	749	5	2	0.67	12803574	17174	65.45	744	758	739	967	521	744	745.52	0.00	2809	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	187	-0.82	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.16	600	20241209	24.83	758	-1.19	20250106	721	3.88	20250102	2090	-64.16	20240116	600	24.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
118	20250106	120503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	751	7	2	0.94	12516934	16791	63.99	744	758	739	967	521	744	745.45	0.00	2830	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	187	-0.82	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.07	600	20241209	25.17	758	-0.92	20250106	721	4.16	20250102	2090	-64.07	20240116	600	25.17	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
119	20250106	110504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	755	11	2	1.48	11750858	15769	60.10	744	758	739	967	521	744	745.19	0.00	2849	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	188	-0.83	0.26	12	0.06	-915.00	2857.00	2090	20240116	-63.88	600	20241209	25.83	758	-0.40	20250106	721	4.72	20250102	2090	-63.88	20240116	600	25.83	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
120	20250106	100503	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	756	12	2	1.61	9272243	12481	47.56	744	756	739	967	521	744	742.91	0.00	2118	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	189	-0.83	0.26	12	0.05	-915.00	2857.00	2090	20240116	-63.83	600	20241209	26.00	756	0.00	20250106	721	4.85	20250102	2090	-63.83	20240116	600	26.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
121	20250106	090500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	744	0	3	0.00	499968	672	2.56	744	744	744	967	521	744	744.00	0.00	-26	756	750	738	732	720	753	735	125	223	500	500	1	1	24959232	186	-0.81	0.26	12	0.00	-915.00	2857.00	2090	20240116	-64.40	600	20241209	24.00	744	0.00	20250103	721	3.19	20250102	2090	-64.40	20240116	600	24.00	20241209	0.14	N	054090	500	124 억	0	N	N	N	N
122	20250103	160500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	744	18	2	2.48	19334423	26216	38.90	726	744	726	943	509	726	737.50	0.00	4770	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	186	-0.81	0.26	12	0.11	-915.00	2857.00	2090	20240116	-64.40	600	20241209	24.00	744	0.00	20250103	721	3.19	20250102	2090	-64.40	20240116	600	24.00	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
123	20250103	150501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	744	18	2	2.48	16923642	22972	34.09	726	744	726	943	509	726	736.71	0.00	4086	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	186	-0.81	0.26	12	0.09	-915.00	2857.00	2090	20240116	-64.40	600	20241209	24.00	744	0.00	20250103	721	3.19	20250102	2090	-64.40	20240116	600	24.00	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
124	20250103	140502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	739	13	2	1.79	12342802	16772	24.89	726	740	726	943	509	726	735.92	0.00	3318	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	184	-0.81	0.26	12	0.07	-915.00	2857.00	2090	20240116	-64.64	600	20241209	23.17	740	-0.14	20250103	721	2.50	20250102	2090	-64.64	20240116	600	23.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
125	20250103	130500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	739	13	2	1.79	7050943	9577	14.21	726	740	726	943	509	726	736.24	0.00	2548	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	184	-0.81	0.26	12	0.04	-915.00	2857.00	2090	20240116	-64.64	600	20241209	23.17	740	-0.14	20250103	721	2.50	20250102	2090	-64.64	20240116	600	23.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
126	20250103	120500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	739	13	2	1.79	5135340	6984	10.36	726	740	726	943	509	726	735.30	0.00	1120	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	184	-0.81	0.26	12	0.03	-915.00	2857.00	2090	20240116	-64.64	600	20241209	23.17	740	-0.14	20250103	721	2.50	20250102	2090	-64.64	20240116	600	23.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
127	20250103	110501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	733	7	2	0.96	2591741	3537	5.25	726	740	726	943	509	726	732.75	0.00	538	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	183	-0.80	0.26	12	0.01	-915.00	2857.00	2090	20240116	-64.93	600	20241209	22.17	740	-0.95	20250103	721	1.66	20250102	2090	-64.93	20240116	600	22.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
128	20250103	100459	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	734	8	2	1.10	2069438	2825	4.19	726	740	726	943	509	726	732.54	0.00	356	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	183	-0.80	0.26	12	0.01	-915.00	2857.00	2090	20240116	-64.88	600	20241209	22.33	740	-0.81	20250103	721	1.80	20250102	2090	-64.88	20240116	600	22.33	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
129	20250103	090501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	730	4	2	0.55	766194	1055	1.57	726	730	726	943	509	726	726.25	0.00	-86	740	733	727	720	714	736	723	125	217	500	490	1	1	24959232	182	-0.80	0.26	12	0.00	-915.00	2857.00	2090	20240116	-65.07	600	20241209	21.67	734	-0.54	20250102	721	1.25	20250102	2090	-65.07	20240116	600	21.67	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
130	20250102	160457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	726	5	2	0.69	48887056	67188	107.04	721	734	721	937	505	721	727.62	0.00	1919	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	181	-0.79	0.25	12	0.27	-915.00	2857.00	2090	20240116	-65.26	600	20241209	21.00	734	-1.09	20250102	721	0.69	20250102	2090	-65.26	20240116	600	21.00	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
131	20250102	150458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	730	9	2	1.25	47762990	65640	104.57	721	734	721	937	505	721	727.65	0.00	2090	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	182	-0.80	0.26	12	0.26	-915.00	2857.00	2090	20240116	-65.07	600	20241209	21.67	734	-0.54	20250102	721	1.25	20250102	2090	-65.07	20240116	600	21.67	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
132	20250102	140455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	727	6	2	0.83	40557542	55689	88.72	721	734	721	937	505	721	728.29	0.00	1286	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	181	-0.79	0.25	12	0.22	-915.00	2857.00	2090	20240116	-65.22	600	20241209	21.17	734	-0.95	20250102	721	0.83	20250102	2090	-65.22	20240116	600	21.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
133	20250102	130456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	730	9	2	1.25	39773376	54613	87.00	721	734	721	937	505	721	728.28	0.00	673	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	182	-0.80	0.26	12	0.22	-915.00	2857.00	2090	20240116	-65.07	600	20241209	21.67	734	-0.54	20250102	721	1.25	20250102	2090	-65.07	20240116	600	21.67	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
134	20250102	120456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	734	13	2	1.80	39672101	54475	86.78	721	734	721	937	505	721	728.26	0.00	673	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	183	-0.80	0.26	12	0.22	-915.00	2857.00	2090	20240116	-64.88	600	20241209	22.33	734	0.00	20250102	721	1.80	20250102	2090	-64.88	20240116	600	22.33	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
135	20250102	110448	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	728	7	2	0.97	35827751	49199	78.38	721	734	721	937	505	721	728.22	0.00	-533	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	182	-0.80	0.25	12	0.20	-915.00	2857.00	2090	20240116	-65.17	600	20241209	21.33	734	-0.82	20250102	721	0.97	20250102	2090	-65.17	20240116	600	21.33	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
136	20250102	100455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	732	11	2	1.53	18373427	25359	40.40	721	732	721	937	505	721	724.53	0.00	860	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	183	-0.80	0.26	12	0.10	-915.00	2857.00	2090	20240116	-64.98	600	20241209	22.00	732	0.00	20250102	721	1.53	20250102	2090	-64.98	20240116	600	22.00	20241209	0.20	N	054090	500	124 억	0	N	N	N	N
137	20250102	090451	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	721	0	3	0.00	0	0	0.00	0	0	0	937	505	721	0.00	0.00	0	746	733	727	714	708	730	711	125	216	500	490	1	1	24959232	180	-0.79	0.25	12	0.00	-915.00	2857.00	2090	20240116	-65.50	600	20241209	20.17	0	0.00	0	0	0.00	0	2090	-65.50	20240116	600	20.17	20241209	0.20	N	054090	500	124 억	0	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History