KissMeData/475580/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12350	130	2	1.06	3925762130	317484	49.10	12290	12550	12170	15880	8560	12220	12365.60	0.06	10418	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1669	35.69	5.02	12	2.35	346.00	2459.00	15390	20250106	-19.75	6720	20241115	83.78	15390	-19.75	20250106	11720	5.38	20250102	15390	-19.75	20250106	6720	83.78	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
3	20250124	151408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12340	120	2	0.98	3699298970	299135	46.26	12290	12550	12170	15880	8560	12220	12367.03	0.06	9065	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1668	35.66	5.02	12	2.21	346.00	2459.00	15390	20250106	-19.82	6720	20241115	83.63	15390	-19.82	20250106	11720	5.29	20250102	15390	-19.82	20250106	6720	83.63	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
4	20250124	141405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12380	160	2	1.31	3237685190	261770	40.49	12290	12550	12170	15880	8560	12220	12368.87	0.06	8700	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1673	35.78	5.03	12	1.94	346.00	2459.00	15390	20250106	-19.56	6720	20241115	84.23	15390	-19.56	20250106	11720	5.63	20250102	15390	-19.56	20250106	6720	84.23	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
5	20250124	131409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12420	200	2	1.64	2821056740	228201	35.29	12290	12550	12170	15880	8560	12220	12362.63	0.06	7091	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1678	35.90	5.05	12	1.69	346.00	2459.00	15390	20250106	-19.30	6720	20241115	84.82	15390	-19.30	20250106	11720	5.97	20250102	15390	-19.30	20250106	6720	84.82	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
6	20250124	121404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12470	250	2	2.05	2417566380	195711	30.27	12290	12550	12170	15880	8560	12220	12353.26	0.06	3076	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1685	36.04	5.07	12	1.45	346.00	2459.00	15390	20250106	-18.97	6720	20241115	85.57	15390	-18.97	20250106	11720	6.40	20250102	15390	-18.97	20250106	6720	85.57	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
7	20250124	111405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12380	160	2	1.31	1897222030	153975	23.81	12290	12520	12170	15880	8560	12220	12322.13	0.06	3068	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1673	35.78	5.03	12	1.14	346.00	2459.00	15390	20250106	-19.56	6720	20241115	84.23	15390	-19.56	20250106	11720	5.63	20250102	15390	-19.56	20250106	6720	84.23	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
8	20250124	101402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12290	70	2	0.57	1296548530	105513	16.32	12290	12470	12170	15880	8560	12220	12288.54	0.06	864	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1661	35.52	5.00	12	0.78	346.00	2459.00	15390	20250106	-20.14	6720	20241115	82.89	15390	-20.14	20250106	11720	4.86	20250102	15390	-20.14	20250106	6720	82.89	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
9	20250124	091411	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12290	70	2	0.57	375188160	30397	4.70	12290	12470	12280	15880	8560	12220	12346.09	0.06	2309	13366	12792	12506	11932	11646	12650	11790	27	3660	200	8550	10	1	13513650	1661	35.52	5.00	12	0.22	346.00	2459.00	15390	20250106	-20.14	6720	20241115	82.89	15390	-20.14	20250106	11720	4.86	20250102	15390	-20.14	20250106	6720	82.89	20241115	3.27	N	475580	200	27 억	8602	N	N	N	N
10	20250123	161400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12220	-850	5	-6.50	8000845640	635608	34.78	13070	13080	12220	16990	9150	13070	12588.62	0.08	-3446	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1651	35.32	4.97	12	4.70	346.00	2459.00	15390	20250106	-20.60	6720	20241115	81.85	15390	-20.60	20250106	11720	4.27	20250102	15390	-20.60	20250106	6720	81.85	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
11	20250123	151359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12310	-760	5	-5.81	7449168020	590557	32.32	13070	13080	12310	16990	9150	13070	12613.47	0.08	-3464	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1664	35.58	5.01	12	4.37	346.00	2459.00	15390	20250106	-20.01	6720	20241115	83.18	15390	-20.01	20250106	11720	5.03	20250102	15390	-20.01	20250106	6720	83.18	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
12	20250123	141351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12440	-630	5	-4.82	6514837930	515199	28.19	13070	13080	12400	16990	9150	13070	12644.94	0.08	-2207	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1681	35.95	5.06	12	3.81	346.00	2459.00	15390	20250106	-19.17	6720	20241115	85.12	15390	-19.17	20250106	11720	6.14	20250102	15390	-19.17	20250106	6720	85.12	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
13	20250123	131358	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12540	-530	5	-4.06	5585519380	440583	24.11	13070	13080	12460	16990	9150	13070	12677.19	0.08	3233	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1695	36.24	5.10	12	3.26	346.00	2459.00	15390	20250106	-18.52	6720	20241115	86.61	15390	-18.52	20250106	11720	7.00	20250102	15390	-18.52	20250106	6720	86.61	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
14	20250123	121359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12630	-440	5	-3.37	4595096400	361588	19.79	13070	13080	12610	16990	9150	13070	12707.68	0.08	5283	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1707	36.50	5.14	12	2.68	346.00	2459.00	15390	20250106	-17.93	6720	20241115	87.95	15390	-17.93	20250106	11720	7.76	20250102	15390	-17.93	20250106	6720	87.95	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
15	20250123	111347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12700	-370	5	-2.83	4267932830	335727	18.37	13070	13080	12620	16990	9150	13070	12712.06	0.08	8009	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1716	36.71	5.16	12	2.48	346.00	2459.00	15390	20250106	-17.48	6720	20241115	88.99	15390	-17.48	20250106	11720	8.36	20250102	15390	-17.48	20250106	6720	88.99	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
16	20250123	101357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12640	-430	5	-3.29	3198402210	251196	13.75	13070	13080	12630	16990	9150	13070	12732.13	0.08	6204	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1708	36.53	5.14	12	1.86	346.00	2459.00	15390	20250106	-17.87	6720	20241115	88.10	15390	-17.87	20250106	11720	7.85	20250102	15390	-17.87	20250106	6720	88.10	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
17	20250123	091400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12690	-380	5	-2.91	1192442700	93115	5.10	13070	13080	12640	16990	9150	13070	12804.93	0.08	4791	14090	13580	13290	12780	12490	13435	12635	27	3920	200	9140	10	1	13513650	1715	36.68	5.16	12	0.69	346.00	2459.00	15390	20250106	-17.54	6720	20241115	88.84	15390	-17.54	20250106	11720	8.28	20250102	15390	-17.54	20250106	6720	88.84	20241115	3.64	N	475580	200	27 억	11303	N	N	N	N
18	20250122	161348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13070	-90	5	-0.68	24243149530	1808623	74.02	13230	13800	13000	17100	9220	13160	13404.76	0.23	-19978	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1766	37.77	5.32	12	13.38	346.00	2459.00	15390	20250106	-15.07	6720	20241115	94.49	15390	-15.07	20250106	11720	11.52	20250102	15390	-15.07	20250106	6720	94.49	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
19	20250122	151350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13080	-80	5	-0.61	23837210210	1777607	72.75	13230	13800	13000	17100	9220	13160	13409.73	0.23	-22447	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1768	37.80	5.32	12	13.15	346.00	2459.00	15390	20250106	-15.01	6720	20241115	94.64	15390	-15.01	20250106	11720	11.60	20250102	15390	-15.01	20250106	6720	94.64	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
20	20250122	141347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13320	160	2	1.22	22569874420	1681515	68.82	13230	13800	13000	17100	9220	13160	13422.36	0.23	-22764	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1800	38.50	5.42	12	12.44	346.00	2459.00	15390	20250106	-13.45	6720	20241115	98.21	15390	-13.45	20250106	11720	13.65	20250102	15390	-13.45	20250106	6720	98.21	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
21	20250122	131349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13470	310	2	2.36	20278250690	1509108	61.76	13230	13800	13000	17100	9220	13160	13437.26	0.23	-17627	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1820	38.93	5.48	12	11.17	346.00	2459.00	15390	20250106	-12.48	6720	20241115	100.45	15390	-12.48	20250106	11720	14.93	20250102	15390	-12.48	20250106	6720	100.45	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
22	20250122	121347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13430	270	2	2.05	19103524020	1421438	58.17	13230	13800	13000	17100	9220	13160	13439.59	0.23	-16702	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1815	38.82	5.46	12	10.52	346.00	2459.00	15390	20250106	-12.74	6720	20241115	99.85	15390	-12.74	20250106	11720	14.59	20250102	15390	-12.74	20250106	6720	99.85	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
23	20250122	111349	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13440	280	2	2.13	18042841770	1342365	54.94	13230	13800	13000	17100	9220	13160	13441.10	0.23	-16973	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1816	38.84	5.47	12	9.93	346.00	2459.00	15390	20250106	-12.67	6720	20241115	100.00	15390	-12.67	20250106	11720	14.68	20250102	15390	-12.67	20250106	6720	100.00	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
24	20250122	101404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13340	180	2	1.37	6111051010	464088	18.99	13230	13350	13000	17100	9220	13160	13167.87	0.23	-3072	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1803	38.55	5.42	12	3.43	346.00	2459.00	15390	20250106	-13.32	6720	20241115	98.51	15390	-13.32	20250106	11720	13.82	20250102	15390	-13.32	20250106	6720	98.51	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
25	20250122	091351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13100	-60	5	-0.46	2901550940	220712	9.03	13230	13270	13000	17100	9220	13160	13146.32	0.23	32211	13860	13510	12810	12460	11760	13685	12635	27	3940	200	9210	10	1	13513650	1770	37.86	5.33	12	1.63	346.00	2459.00	15390	20250106	-14.88	6720	20241115	94.94	15390	-14.88	20250106	11720	11.77	20250102	15390	-14.88	20250106	6720	94.94	20241115	3.46	N	475580	200	27 억	31423	N	N	N	N
26	20250121	161339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13160	360	2	2.81	28475937530	2238553	215.36	12910	13160	12110	16640	8960	12800	12706.52	0.10	17566	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1778	38.03	5.35	12	16.57	346.00	2459.00	15390	20250106	-14.49	6720	20241115	95.83	15390	-14.49	20250106	11720	12.29	20250102	15390	-14.49	20250106	6720	95.83	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
27	20250121	151342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13040	240	2	1.88	26088887570	2057852	197.98	12910	13130	12110	16640	8960	12800	12677.72	0.10	7600	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1762	37.69	5.30	12	15.23	346.00	2459.00	15390	20250106	-15.27	6720	20241115	94.05	15390	-15.27	20250106	11720	11.26	20250102	15390	-15.27	20250106	6720	94.05	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
28	20250121	141342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12540	-260	5	-2.03	15559378660	1241676	119.46	12910	13050	12110	16640	8960	12800	12530.91	0.10	-5848	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1695	36.24	5.10	12	9.19	346.00	2459.00	15390	20250106	-18.52	6720	20241115	86.61	15390	-18.52	20250106	11720	7.00	20250102	15390	-18.52	20250106	6720	86.61	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
29	20250121	131341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12490	-310	5	-2.42	14691695210	1172222	112.77	12910	13050	12110	16640	8960	12800	12533.16	0.10	-4276	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1688	36.10	5.08	12	8.67	346.00	2459.00	15390	20250106	-18.84	6720	20241115	85.86	15390	-18.84	20250106	11720	6.57	20250102	15390	-18.84	20250106	6720	85.86	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
30	20250121	121323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12370	-430	5	-3.36	8644148320	697779	67.13	12910	12910	12110	16640	8960	12800	12387.98	0.10	-2333	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1672	35.75	5.03	12	5.16	346.00	2459.00	15390	20250106	-19.62	6720	20241115	84.08	15390	-19.62	20250106	11720	5.55	20250102	15390	-19.62	20250106	6720	84.08	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
31	20250121	111231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12210	-590	5	-4.61	7973288150	643232	61.88	12910	12910	12110	16640	8960	12800	12395.54	0.10	-891	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1650	35.29	4.97	12	4.76	346.00	2459.00	15390	20250106	-20.66	6720	20241115	81.70	15390	-20.66	20250106	11720	4.18	20250102	15390	-20.66	20250106	6720	81.70	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
32	20250121	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12420	-380	5	-2.97	5330886470	428371	41.21	12910	12910	12110	16640	8960	12800	12444.40	0.10	10544	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1678	35.90	5.05	12	3.17	346.00	2459.00	15390	20250106	-19.30	6720	20241115	84.82	15390	-19.30	20250106	11720	5.97	20250102	15390	-19.30	20250106	6720	84.82	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
33	20250121	091342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12610	-190	5	-1.48	813239760	63832	6.14	12910	12910	12570	16640	8960	12800	12740.13	0.10	3796	13513	13156	12853	12496	12193	13005	12345	27	3840	200	8960	10	1	13513650	1704	36.45	5.13	12	0.47	346.00	2459.00	15390	20250106	-18.06	6720	20241115	87.65	15390	-18.06	20250106	11720	7.59	20250102	15390	-18.06	20250106	6720	87.65	20241115	3.79	N	475580	200	27 억	13448	N	N	N	N
34	20250120	161328	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12800	-470	5	-3.54	13066988300	1021455	118.64	13040	13210	12550	17250	9290	13270	12791.86	0.10	-483	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1730	36.99	5.21	12	7.56	346.00	2459.00	15390	20250106	-16.83	6720	20241115	90.48	15390	-16.83	20250106	11720	9.22	20250102	15390	-16.83	20250106	6720	90.48	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
35	20250120	151341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12850	-420	5	-3.17	12636154870	987844	114.73	13040	13210	12550	17250	9290	13270	12790.98	0.10	1783	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1737	37.14	5.23	12	7.31	346.00	2459.00	15390	20250106	-16.50	6720	20241115	91.22	15390	-16.50	20250106	11720	9.64	20250102	15390	-16.50	20250106	6720	91.22	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
36	20250120	141338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12570	-700	5	-5.28	8806907010	690796	80.23	13040	13210	12560	17250	9290	13270	12747.88	0.10	3031	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1699	36.33	5.11	12	5.11	346.00	2459.00	15390	20250106	-18.32	6720	20241115	87.05	15390	-18.32	20250106	11720	7.25	20250102	15390	-18.32	20250106	6720	87.05	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
37	20250120	131339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12640	-630	5	-4.75	7750461650	606857	70.48	13040	13210	12600	17250	9290	13270	12770.34	0.10	1943	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1708	36.53	5.14	12	4.49	346.00	2459.00	15390	20250106	-17.87	6720	20241115	88.10	15390	-17.87	20250106	11720	7.85	20250102	15390	-17.87	20250106	6720	88.10	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
38	20250120	121342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12660	-610	5	-4.60	6908300340	540240	62.75	13040	13210	12600	17250	9290	13270	12786.23	0.10	9595	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1711	36.59	5.15	12	4.00	346.00	2459.00	15390	20250106	-17.74	6720	20241115	88.39	15390	-17.74	20250106	11720	8.02	20250102	15390	-17.74	20250106	6720	88.39	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
39	20250120	111340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12730	-540	5	-4.07	6310186730	493143	57.28	13040	13210	12600	17250	9290	13270	12794.52	0.10	15321	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1720	36.79	5.18	12	3.65	346.00	2459.00	15390	20250106	-17.28	6720	20241115	89.43	15390	-17.28	20250106	11720	8.62	20250102	15390	-17.28	20250106	6720	89.43	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
40	20250120	101340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12800	-470	5	-3.54	5081351700	396449	46.04	13040	13210	12600	17250	9290	13270	12815.58	0.10	16863	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1730	36.99	5.21	12	2.93	346.00	2459.00	15390	20250106	-16.83	6720	20241115	90.48	15390	-16.83	20250106	11720	9.22	20250102	15390	-16.83	20250106	6720	90.48	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
41	20250120	091341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12700	-570	5	-4.30	2458555000	190937	22.18	13040	13210	12630	17250	9290	13270	12873.39	0.10	8166	14010	13640	13380	13010	12750	13510	12880	27	3980	200	9280	10	1	13513650	1716	36.71	5.16	12	1.41	346.00	2459.00	15390	20250106	-17.48	6720	20241115	88.99	15390	-17.48	20250106	11720	8.36	20250102	15390	-17.48	20250106	6720	88.99	20241115	3.40	N	475580	200	27 억	13036	N	N	N	N
42	20250117	161334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13270	-680	5	-4.87	11254358320	842975	81.05	13740	13750	13120	18130	9770	13950	13350.89	0.28	-24572	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1793	38.35	5.40	12	6.24	346.00	2459.00	15390	20250106	-13.78	6720	20241115	97.47	15390	-13.78	20250106	11720	13.23	20250102	15390	-13.78	20250106	6720	97.47	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
43	20250117	151331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13250	-700	5	-5.02	10795127000	808332	77.72	13740	13750	13120	18130	9770	13950	13354.67	0.28	-24558	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1791	38.29	5.39	12	5.98	346.00	2459.00	15390	20250106	-13.91	6720	20241115	97.17	15390	-13.91	20250106	11720	13.05	20250102	15390	-13.91	20250106	6720	97.17	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
44	20250117	141338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13270	-680	5	-4.87	9720547320	727495	69.95	13740	13750	13120	18130	9770	13950	13361.50	0.28	-26218	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1793	38.35	5.40	12	5.38	346.00	2459.00	15390	20250106	-13.78	6720	20241115	97.47	15390	-13.78	20250106	11720	13.23	20250102	15390	-13.78	20250106	6720	97.47	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
45	20250117	131338	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13220	-730	5	-5.23	8903299420	666024	64.04	13740	13750	13120	18130	9770	13950	13367.66	0.28	-27124	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1787	38.21	5.38	12	4.93	346.00	2459.00	15390	20250106	-14.10	6720	20241115	96.73	15390	-14.10	20250106	11720	12.80	20250102	15390	-14.10	20250106	6720	96.73	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
46	20250117	121339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13300	-650	5	-4.66	7440581700	555492	53.41	13740	13750	13240	18130	9770	13950	13394.38	0.28	-22154	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1797	38.44	5.41	12	4.11	346.00	2459.00	15390	20250106	-13.58	6720	20241115	97.92	15390	-13.58	20250106	11720	13.48	20250102	15390	-13.58	20250106	6720	97.92	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
47	20250117	111340	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13400	-550	5	-3.94	6125660670	456767	43.92	13740	13750	13240	18130	9770	13950	13410.67	0.28	-24473	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1811	38.73	5.45	12	3.38	346.00	2459.00	15390	20250106	-12.93	6720	20241115	99.40	15390	-12.93	20250106	11720	14.33	20250102	15390	-12.93	20250106	6720	99.40	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
48	20250117	101339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13400	-550	5	-3.94	5139430000	383191	36.84	13740	13750	13240	18130	9770	13950	13411.90	0.28	-20041	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1811	38.73	5.45	12	2.84	346.00	2459.00	15390	20250106	-12.93	6720	20241115	99.40	15390	-12.93	20250106	11720	14.33	20250102	15390	-12.93	20250106	6720	99.40	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
49	20250117	091339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13280	-670	5	-4.80	2983139220	221643	21.31	13740	13750	13260	18130	9770	13950	13458.76	0.28	-15912	14350	14150	13850	13650	13350	14250	13750	27	4180	200	9760	10	1	13513650	1795	38.38	5.40	12	1.64	346.00	2459.00	15390	20250106	-13.71	6720	20241115	97.62	15390	-13.71	20250106	11720	13.31	20250102	15390	-13.71	20250106	6720	97.62	20241115	3.98	N	475580	200	27 억	37658	N	N	N	N
50	20250116	161329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13950	450	2	3.33	13558064400	980822	74.57	13760	14050	13550	17550	9450	13500	13821.37	0.08	26488	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1885	40.32	5.67	12	7.26	346.00	2459.00	15390	20250106	-9.36	6720	20241115	107.59	15390	-9.36	20250106	11720	19.03	20250102	15390	-9.36	20250106	6720	107.59	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
51	20250116	151224	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13910	410	2	3.04	12578017410	910598	69.23	13760	14050	13550	17550	9450	13500	13812.93	0.08	31871	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1880	40.20	5.66	12	6.74	346.00	2459.00	15390	20250106	-9.62	6720	20241115	106.99	15390	-9.62	20250106	11720	18.69	20250102	15390	-9.62	20250106	6720	106.99	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
52	20250116	141339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14000	500	2	3.70	10673542490	773838	58.84	13760	14050	13550	17550	9450	13500	13793.00	0.08	32424	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1892	40.46	5.69	12	5.73	346.00	2459.00	15390	20250106	-9.03	6720	20241115	108.33	15390	-9.03	20250106	11720	19.45	20250102	15390	-9.03	20250106	6720	108.33	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
53	20250116	131335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13810	310	2	2.30	8169739790	594161	45.17	13760	13960	13550	17550	9450	13500	13750.05	0.08	3986	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1866	39.91	5.62	12	4.40	346.00	2459.00	15390	20250106	-10.27	6720	20241115	105.51	15390	-10.27	20250106	11720	17.83	20250102	15390	-10.27	20250106	6720	105.51	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
54	20250116	121334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13860	360	2	2.67	7224567560	525641	39.97	13760	13960	13550	17550	9450	13500	13744.31	0.08	3471	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1873	40.06	5.64	12	3.89	346.00	2459.00	15390	20250106	-9.94	6720	20241115	106.25	15390	-9.94	20250106	11720	18.26	20250102	15390	-9.94	20250106	6720	106.25	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
55	20250116	111335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13810	310	2	2.30	6601907930	480679	36.55	13760	13960	13550	17550	9450	13500	13734.56	0.08	6092	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1866	39.91	5.62	12	3.56	346.00	2459.00	15390	20250106	-10.27	6720	20241115	105.51	15390	-10.27	20250106	11720	17.83	20250102	15390	-10.27	20250106	6720	105.51	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
56	20250116	101337	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13640	140	2	1.04	3968085430	290248	22.07	13760	13820	13550	17550	9450	13500	13671.38	0.08	8971	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1843	39.42	5.55	12	2.15	346.00	2459.00	15390	20250106	-11.37	6720	20241115	102.98	15390	-11.37	20250106	11720	16.38	20250102	15390	-11.37	20250106	6720	102.98	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
57	20250116	091339	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13690	190	2	1.41	1843153490	134358	10.22	13760	13820	13550	17550	9450	13500	13718.27	0.08	20082	14420	13960	13730	13270	13040	13845	13155	27	4050	200	9450	10	1	13513650	1850	39.57	5.57	12	0.99	346.00	2459.00	15390	20250106	-11.05	6720	20241115	103.72	15390	-11.05	20250106	11720	16.81	20250102	15390	-11.05	20250106	6720	103.72	20241115	3.27	N	475580	200	27 억	11170	N	N	N	N
58	20250115	161331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13500	-980	5	-6.77	17977392070	1297018	36.45	14180	14190	13500	18820	10140	14480	13860.89	0.29	-29968	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1824	39.02	5.49	12	9.60	346.00	2459.00	15390	20250106	-12.28	6720	20241115	100.89	15390	-12.28	20250106	11720	15.19	20250102	15390	-12.28	20250106	6720	100.89	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
59	20250115	151332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13610	-870	5	-6.01	16948425780	1220937	34.31	14180	14190	13600	18820	10140	14480	13880.96	0.29	-29105	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1839	39.34	5.53	12	9.03	346.00	2459.00	15390	20250106	-11.57	6720	20241115	102.53	15390	-11.57	20250106	11720	16.13	20250102	15390	-11.57	20250106	6720	102.53	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
60	20250115	141327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13700	-780	5	-5.39	15358534780	1104589	31.04	14180	14190	13600	18820	10140	14480	13903.73	0.29	-29540	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1851	39.60	5.57	12	8.17	346.00	2459.00	15390	20250106	-10.98	6720	20241115	103.87	15390	-10.98	20250106	11720	16.89	20250102	15390	-10.98	20250106	6720	103.87	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
61	20250115	131334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13820	-660	5	-4.56	13226122950	949238	26.68	14180	14190	13760	18820	10140	14480	13932.79	0.29	-26930	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1868	39.94	5.62	12	7.02	346.00	2459.00	15390	20250106	-10.20	6720	20241115	105.65	15390	-10.20	20250106	11720	17.92	20250102	15390	-10.20	20250106	6720	105.65	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
62	20250115	121318	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13840	-640	5	-4.42	12217606090	876182	24.62	14180	14190	13760	18820	10140	14480	13943.48	0.29	-22433	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1870	40.00	5.63	12	6.48	346.00	2459.00	15390	20250106	-10.07	6720	20241115	105.95	15390	-10.07	20250106	11720	18.09	20250102	15390	-10.07	20250106	6720	105.95	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
63	20250115	111331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13810	-670	5	-4.63	11233960150	804936	22.62	14180	14190	13800	18820	10140	14480	13955.63	0.29	-22288	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1866	39.91	5.62	12	5.96	346.00	2459.00	15390	20250106	-10.27	6720	20241115	105.51	15390	-10.27	20250106	11720	17.83	20250102	15390	-10.27	20250106	6720	105.51	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
64	20250115	101329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13860	-620	5	-4.28	9083521570	649792	18.26	14180	14190	13820	18820	10140	14480	13978.28	0.29	-12624	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1873	40.06	5.64	12	4.81	346.00	2459.00	15390	20250106	-9.94	6720	20241115	106.25	15390	-9.94	20250106	11720	18.26	20250102	15390	-9.94	20250106	6720	106.25	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
65	20250115	091335	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13950	-530	5	-3.66	5001344970	356173	10.01	14180	14190	13920	18820	10140	14480	14040.56	0.29	2965	15166	14822	14136	13792	13106	14995	13965	27	4340	200	10130	10	1	13513650	1885	40.32	5.67	12	2.64	346.00	2459.00	15390	20250106	-9.36	6720	20241115	107.59	15390	-9.36	20250106	11720	19.03	20250102	15390	-9.36	20250106	6720	107.59	20241115	3.46	N	475580	200	27 억	39137	N	N	N	N
66	20250114	161311	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14480	1090	2	8.14	48799414970	3466676	347.93	13590	14480	13450	17400	9380	13390	14073.23	0.10	27295	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1957	41.85	5.89	12	25.65	346.00	2459.00	15390	20250106	-5.91	6720	20241115	115.48	15390	-5.91	20250106	11720	23.55	20250102	15390	-5.91	20250106	6720	115.48	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
67	20250114	151329	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14190	800	2	5.97	39510776760	2819483	282.98	13590	14240	13450	17400	9380	13390	14014.16	0.10	39271	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1918	41.01	5.77	12	20.86	346.00	2459.00	15390	20250106	-7.80	6720	20241115	111.16	15390	-7.80	20250106	11720	21.08	20250102	15390	-7.80	20250106	6720	111.16	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
68	20250114	141325	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14000	610	2	4.56	35182528100	2512436	252.16	13590	14240	13450	17400	9380	13390	14004.10	0.10	41928	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1892	40.46	5.69	12	18.59	346.00	2459.00	15390	20250106	-9.03	6720	20241115	108.33	15390	-9.03	20250106	11720	19.45	20250102	15390	-9.03	20250106	6720	108.33	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
69	20250114	131323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14020	630	2	4.71	32587527850	2327699	233.62	13590	14240	13450	17400	9380	13390	14000.69	0.10	37487	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1895	40.52	5.70	12	17.22	346.00	2459.00	15390	20250106	-8.90	6720	20241115	108.63	15390	-8.90	20250106	11720	19.62	20250102	15390	-8.90	20250106	6720	108.63	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
70	20250114	121319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14100	710	2	5.30	30611337830	2187208	219.52	13590	14240	13450	17400	9380	13390	13996.47	0.10	34125	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1905	40.75	5.73	12	16.19	346.00	2459.00	15390	20250106	-8.38	6720	20241115	109.82	15390	-8.38	20250106	11720	20.31	20250102	15390	-8.38	20250106	6720	109.82	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
71	20250114	111316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14000	610	2	4.56	25929873490	1855631	186.24	13590	14240	13450	17400	9380	13390	13974.58	0.10	26582	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1892	40.46	5.69	12	13.73	346.00	2459.00	15390	20250106	-9.03	6720	20241115	108.33	15390	-9.03	20250106	11720	19.45	20250102	15390	-9.03	20250106	6720	108.33	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
72	20250114	101316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14170	780	2	5.83	16547157440	1187890	119.22	13590	14220	13450	17400	9380	13390	13931.27	0.10	19851	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1915	40.95	5.76	12	8.79	346.00	2459.00	15390	20250106	-7.93	6720	20241115	110.86	15390	-7.93	20250106	11720	20.90	20250102	15390	-7.93	20250106	6720	110.86	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
73	20250114	091323	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13730	340	2	2.54	2482516840	181365	18.20	13590	13840	13580	17400	9380	13390	13693.09	0.10	5362	14243	13816	13553	13126	12863	13685	12995	27	4010	200	9370	10	1	13513650	1855	39.68	5.58	12	1.34	346.00	2459.00	15390	20250106	-10.79	6720	20241115	104.32	15390	-10.79	20250106	11720	17.15	20250102	15390	-10.79	20250106	6720	104.32	20241115	3.12	N	475580	200	27 억	13895	N	N	N	N
74	20250113	161303	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13390	-140	5	-1.03	13306307500	978013	65.60	13670	13980	13290	17580	9480	13530	13606.06	0.39	-40926	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1809	38.70	5.45	12	7.24	346.00	2459.00	15390	20250106	-13.00	6720	20241115	99.26	15390	-13.00	20250106	11720	14.25	20250102	15390	-13.00	20250106	6720	99.26	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
75	20250113	151311	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13480	-50	5	-0.37	12809378000	940994	63.11	13670	13980	13290	17580	9480	13530	13613.06	0.39	-42031	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1822	38.96	5.48	12	6.96	346.00	2459.00	15390	20250106	-12.41	6720	20241115	100.60	15390	-12.41	20250106	11720	15.02	20250102	15390	-12.41	20250106	6720	100.60	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
76	20250113	141245	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13590	60	2	0.44	10672200830	782201	52.46	13670	13980	13460	17580	9480	13530	13644.56	0.39	-36419	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1837	39.28	5.53	12	5.79	346.00	2459.00	15390	20250106	-11.70	6720	20241115	102.23	15390	-11.70	20250106	11720	15.96	20250102	15390	-11.70	20250106	6720	102.23	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
77	20250113	131251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13590	60	2	0.44	9525526900	697607	46.79	13670	13980	13460	17580	9480	13530	13655.50	0.39	-32887	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1837	39.28	5.53	12	5.16	346.00	2459.00	15390	20250106	-11.70	6720	20241115	102.23	15390	-11.70	20250106	11720	15.96	20250102	15390	-11.70	20250106	6720	102.23	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
78	20250113	121255	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13670	140	2	1.03	8850769650	648074	43.47	13670	13980	13460	17580	9480	13530	13658.05	0.39	-26284	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1847	39.51	5.56	12	4.80	346.00	2459.00	15390	20250106	-11.18	6720	20241115	103.42	15390	-11.18	20250106	11720	16.64	20250102	15390	-11.18	20250106	6720	103.42	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
79	20250113	111252	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13610	80	2	0.59	8088339480	592168	39.72	13670	13980	13460	17580	9480	13530	13659.98	0.39	-24292	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1839	39.34	5.53	12	4.38	346.00	2459.00	15390	20250106	-11.57	6720	20241115	102.53	15390	-11.57	20250106	11720	16.13	20250102	15390	-11.57	20250106	6720	102.53	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
80	20250113	101254	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13520	-10	5	-0.07	5744431630	420005	28.17	13670	13980	13460	17580	9480	13530	13678.87	0.39	-18308	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1827	39.08	5.50	12	3.11	346.00	2459.00	15390	20250106	-12.15	6720	20241115	101.19	15390	-12.15	20250106	11720	15.36	20250102	15390	-12.15	20250106	6720	101.19	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
81	20250113	091259	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13610	80	2	0.59	3567890190	259338	17.39	13670	13980	13580	17580	9480	13530	13762.27	0.39	-7564	14456	13992	13506	13042	12556	14225	13275	27	4050	200	9470	10	1	13513650	1839	39.34	5.53	12	1.92	346.00	2459.00	15390	20250106	-11.57	6720	20241115	102.53	15390	-11.57	20250106	11720	16.13	20250102	15390	-11.57	20250106	6720	102.53	20241115	3.45	N	475580	200	27 억	52781	N	N	N	N
82	20250110	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13530	30	2	0.22	19986779440	1471892	87.66	13310	13970	13020	17550	9450	13500	13579.16	0.50	-14077	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1828	39.10	5.50	12	10.89	346.00	2459.00	15390	20250106	-12.09	6720	20241115	101.34	15390	-12.09	20250106	11720	15.44	20250102	15390	-12.09	20250106	6720	101.34	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
83	20250110	151240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13510	10	2	0.07	19270692300	1418894	84.50	13310	13970	13020	17550	9450	13500	13581.52	0.50	-21552	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1826	39.05	5.49	12	10.50	346.00	2459.00	15390	20250106	-12.22	6720	20241115	101.04	15390	-12.22	20250106	11720	15.27	20250102	15390	-12.22	20250106	6720	101.04	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
84	20250110	141246	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13470	-30	5	-0.22	17643150350	1298289	77.32	13310	13970	13020	17550	9450	13500	13589.57	0.50	-21817	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1820	38.93	5.48	12	9.61	346.00	2459.00	15390	20250106	-12.48	6720	20241115	100.45	15390	-12.48	20250106	11720	14.93	20250102	15390	-12.48	20250106	6720	100.45	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
85	20250110	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13620	120	2	0.89	16648901910	1224943	72.95	13310	13970	13020	17550	9450	13500	13591.61	0.50	-21595	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1841	39.36	5.54	12	9.06	346.00	2459.00	15390	20250106	-11.50	6720	20241115	102.68	15390	-11.50	20250106	11720	16.21	20250102	15390	-11.50	20250106	6720	102.68	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
86	20250110	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13690	190	2	1.41	15234221100	1120740	66.74	13310	13970	13020	17550	9450	13500	13593.04	0.50	-35106	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1850	39.57	5.57	12	8.29	346.00	2459.00	15390	20250106	-11.05	6720	20241115	103.72	15390	-11.05	20250106	11720	16.81	20250102	15390	-11.05	20250106	6720	103.72	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
87	20250110	111243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13680	180	2	1.33	9741086450	723084	43.06	13310	13790	13020	17550	9450	13500	13471.56	0.50	-18960	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1849	39.54	5.56	12	5.35	346.00	2459.00	15390	20250106	-11.11	6720	20241115	103.57	15390	-11.11	20250106	11720	16.72	20250102	15390	-11.11	20250106	6720	103.57	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
88	20250110	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13270	-230	5	-1.70	4054941720	305319	18.18	13310	13550	13020	17550	9450	13500	13280.65	0.50	-27038	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1793	38.35	5.40	12	2.26	346.00	2459.00	15390	20250106	-13.78	6720	20241115	97.47	15390	-13.78	20250106	11720	13.23	20250102	15390	-13.78	20250106	6720	97.47	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
89	20250110	091246	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13380	-120	5	-0.89	1065068610	79587	4.74	13310	13530	13300	17550	9450	13500	13381.71	0.50	-5509	14213	13856	13183	12826	12153	14035	13005	27	4050	200	9450	10	1	13513650	1808	38.67	5.44	12	0.59	346.00	2459.00	15390	20250106	-13.06	6720	20241115	99.11	15390	-13.06	20250106	11720	14.16	20250102	15390	-13.06	20250106	6720	99.11	20241115	3.24	N	475580	200	27 억	67719	N	N	N	N
90	20250109	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13500	-290	5	-2.10	21575030510	1651806	60.35	13300	13540	12510	17920	9660	13790	13060.63	0.12	52965	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1824	39.02	5.49	12	12.22	346.00	2459.00	15390	20250106	-12.28	6720	20241115	100.89	15390	-12.28	20250106	11720	15.19	20250102	15390	-12.28	20250106	6720	100.89	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
91	20250109	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13460	-330	5	-2.39	20958981560	1606129	58.68	13300	13540	12510	17920	9660	13790	13049.29	0.12	60763	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1819	38.90	5.47	12	11.89	346.00	2459.00	15390	20250106	-12.54	6720	20241115	100.30	15390	-12.54	20250106	11720	14.85	20250102	15390	-12.54	20250106	6720	100.30	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
92	20250109	141238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13270	-520	5	-3.77	18502687050	1422977	51.99	13300	13440	12510	17920	9660	13790	13002.70	0.12	68489	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1793	38.35	5.40	12	10.53	346.00	2459.00	15390	20250106	-13.78	6720	20241115	97.47	15390	-13.78	20250106	11720	13.23	20250102	15390	-13.78	20250106	6720	97.47	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
93	20250109	131238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13240	-550	5	-3.99	17401834620	1339901	48.95	13300	13440	12510	17920	9660	13790	12987.29	0.12	54019	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1789	38.27	5.38	12	9.92	346.00	2459.00	15390	20250106	-13.97	6720	20241115	97.02	15390	-13.97	20250106	11720	12.97	20250102	15390	-13.97	20250106	6720	97.02	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
94	20250109	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13140	-650	5	-4.71	15818721050	1220383	44.59	13300	13440	12510	17920	9660	13790	12961.97	0.12	30512	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1776	37.98	5.34	12	9.03	346.00	2459.00	15390	20250106	-14.62	6720	20241115	95.54	15390	-14.62	20250106	11720	12.12	20250102	15390	-14.62	20250106	6720	95.54	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
95	20250109	111243	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13060	-730	5	-5.29	14397431910	1111557	40.61	13300	13440	12510	17920	9660	13790	12952.35	0.12	20454	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1765	37.75	5.31	12	8.23	346.00	2459.00	15390	20250106	-15.14	6720	20241115	94.35	15390	-15.14	20250106	11720	11.43	20250102	15390	-15.14	20250106	6720	94.35	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
96	20250109	101239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13160	-630	5	-4.57	11612466570	899927	32.88	13300	13440	12510	17920	9660	13790	12903.60	0.12	40821	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1778	38.03	5.35	12	6.66	346.00	2459.00	15390	20250106	-14.49	6720	20241115	95.83	15390	-14.49	20250106	11720	12.29	20250102	15390	-14.49	20250106	6720	95.83	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
97	20250109	091244	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12860	-930	5	-6.74	5564065130	429674	15.70	13300	13440	12510	17920	9660	13790	12949.13	0.12	24791	14883	14336	14043	13496	13203	14190	13350	27	4130	200	9650	10	1	13513650	1738	37.17	5.23	12	3.18	346.00	2459.00	15390	20250106	-16.44	6720	20241115	91.37	15390	-16.44	20250106	11720	9.73	20250102	15390	-16.44	20250106	6720	91.37	20241115	3.03	N	475580	200	27 억	16488	N	N	N	N
98	20250108	161226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13790	-160	5	-1.15	37895783850	2667117	48.20	14150	14590	13750	18130	9770	13950	14209.46	0.76	-94055	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1841	39.86	5.61	12	19.98	346.00	2459.00	15390	20250106	-10.40	6720	20241115	105.21	15390	-10.40	20250106	11720	17.66	20250102	15390	-10.40	20250106	6720	105.21	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
99	20250108	151230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13880	-70	5	-0.50	36279609170	2550052	46.08	14150	14590	13870	18130	9770	13950	14227.36	0.76	-96407	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1853	40.12	5.64	12	19.10	346.00	2459.00	15390	20250106	-9.81	6720	20241115	106.55	15390	-9.81	20250106	11720	18.43	20250102	15390	-9.81	20250106	6720	106.55	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
100	20250108	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14070	120	2	0.86	33978411980	2385565	43.11	14150	14590	13880	18130	9770	13950	14243.74	0.76	-95840	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1879	40.66	5.72	12	17.87	346.00	2459.00	15390	20250106	-8.58	6720	20241115	109.38	15390	-8.58	20250106	11720	20.05	20250102	15390	-8.58	20250106	6720	109.38	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
101	20250108	131232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14150	200	2	1.43	31277839240	2192962	39.63	14150	14590	13880	18130	9770	13950	14263.29	0.76	-90718	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1889	40.90	5.75	12	16.43	346.00	2459.00	15390	20250106	-8.06	6720	20241115	110.57	15390	-8.06	20250106	11720	20.73	20250102	15390	-8.06	20250106	6720	110.57	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
102	20250108	121230	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14240	290	2	2.08	28231651200	1979120	35.77	14150	14590	13880	18130	9770	13950	14265.26	0.76	-91810	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1901	41.16	5.79	12	14.82	346.00	2459.00	15390	20250106	-7.47	6720	20241115	111.90	15390	-7.47	20250106	11720	21.50	20250102	15390	-7.47	20250106	6720	111.90	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
103	20250108	111231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14150	200	2	1.43	24479499640	1716242	31.02	14150	14590	13880	18130	9770	13950	14264.02	0.76	-89673	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1889	40.90	5.75	12	12.85	346.00	2459.00	15390	20250106	-8.06	6720	20241115	110.57	15390	-8.06	20250106	11720	20.73	20250102	15390	-8.06	20250106	6720	110.57	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
104	20250108	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14040	90	2	0.65	22019485020	1541554	27.86	14150	14590	13880	18130	9770	13950	14284.65	0.76	-86472	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1875	40.58	5.71	12	11.55	346.00	2459.00	15390	20250106	-8.77	6720	20241115	108.93	15390	-8.77	20250106	11720	19.80	20250102	15390	-8.77	20250106	6720	108.93	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
105	20250108	091232	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14370	420	2	3.01	9793722950	685710	12.39	14150	14470	14120	18130	9770	13950	14284.17	0.76	-69820	15443	14696	14183	13436	12923	14440	13180	27	4180	200	9760	10	1	13351180	1919	41.53	5.84	12	5.14	346.00	2459.00	15390	20250106	-6.63	6720	20241115	113.84	15390	-6.63	20250106	11720	22.61	20250102	15390	-6.63	20250106	6720	113.84	20241115	2.80	N	475580	200	26 억	101756	N	N	N	N
106	20250107	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13950	-120	5	-0.85	76338178890	5313856	49.22	14130	14930	13670	18290	9850	14070	14366.45	1.72	-128455	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1862	40.32	5.67	12	39.80	346.00	2459.00	15390	20250106	-9.36	6720	20241115	107.59	15390	-9.36	20250106	11720	19.03	20250102	15390	-9.36	20250106	6720	107.59	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
107	20250107	151223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14050	-20	5	-0.14	74942594830	5213956	48.29	14130	14930	13670	18290	9850	14070	14373.68	1.72	-137618	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1876	40.61	5.71	12	39.05	346.00	2459.00	15390	20250106	-8.71	6720	20241115	109.08	15390	-8.71	20250106	11720	19.88	20250102	15390	-8.71	20250106	6720	109.08	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
108	20250107	141221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14170	100	2	0.71	65040611050	4503241	41.71	14130	14930	14020	18290	9850	14070	14443.37	1.72	-210424	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1892	40.95	5.76	12	33.73	346.00	2459.00	15390	20250106	-7.93	6720	20241115	110.86	15390	-7.93	20250106	11720	20.90	20250102	15390	-7.93	20250106	6720	110.86	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
109	20250107	131221	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14350	280	2	1.99	57152934570	3954184	36.63	14130	14930	14020	18290	9850	14070	14454.15	1.72	-184404	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1916	41.47	5.84	12	29.62	346.00	2459.00	15390	20250106	-6.76	6720	20241115	113.54	15390	-6.76	20250106	11720	22.44	20250102	15390	-6.76	20250106	6720	113.54	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
110	20250107	121223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14400	330	2	2.35	27977559860	1959558	18.15	14130	14570	14020	18290	9850	14070	14277.88	1.72	-125964	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1923	41.62	5.86	12	14.68	346.00	2459.00	15390	20250106	-6.43	6720	20241115	114.29	15390	-6.43	20250106	11720	22.87	20250102	15390	-6.43	20250106	6720	114.29	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
111	20250107	111215	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14190	120	2	0.85	22987748270	1611878	14.93	14130	14570	14020	18290	9850	14070	14261.91	1.72	-128244	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1895	41.01	5.77	12	12.07	346.00	2459.00	15390	20250106	-7.80	6720	20241115	111.16	15390	-7.80	20250106	11720	21.08	20250102	15390	-7.80	20250106	6720	111.16	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
112	20250107	101223	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14110	40	2	0.28	13504504410	950542	8.80	14130	14410	14020	18290	9850	14070	14207.70	1.72	-74715	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1884	40.78	5.74	12	7.12	346.00	2459.00	15390	20250106	-8.32	6720	20241115	109.97	15390	-8.32	20250106	11720	20.39	20250102	15390	-8.32	20250106	6720	109.97	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
113	20250107	091226	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14110	40	2	0.28	4753564510	335683	3.11	14130	14380	14020	18290	9850	14070	14161.88	1.72	43946	15876	14972	14486	13582	13096	14730	13340	27	4220	200	9840	10	1	13351180	1884	40.78	5.74	12	2.51	346.00	2459.00	15390	20250106	-8.32	6720	20241115	109.97	15390	-8.32	20250106	11720	20.39	20250102	15390	-8.32	20250106	6720	109.97	20241115	2.72	N	475580	200	26 억	229194	N	N	N	N
114	20250106	161206	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14070	610	2	4.53	159888419440	10735404	175.75	15080	15390	14000	17490	9430	13460	14894.16	1.34	56574	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1879	40.66	5.72	12	80.41	346.00	2459.00	15390	20250106	-8.58	6720	20241115	109.38	15390	-8.58	20250106	11720	20.05	20250102	15390	-8.58	20250106	6720	109.38	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
115	20250106	151206	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14110	650	2	4.83	157865407050	10591843	173.40	15080	15390	14000	17490	9430	13460	14904.43	1.34	28347	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1884	40.78	5.74	12	79.33	346.00	2459.00	15390	20250106	-8.32	6720	20241115	109.97	15390	-8.32	20250106	11720	20.39	20250102	15390	-8.32	20250106	6720	109.97	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
116	20250106	141207	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14160	700	2	5.20	153730814980	10299098	168.60	15080	15390	14000	17490	9430	13460	14926.63	1.34	-35511	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1891	40.92	5.76	12	77.14	346.00	2459.00	15390	20250106	-7.99	6720	20241115	110.71	15390	-7.99	20250106	11720	20.82	20250102	15390	-7.99	20250106	6720	110.71	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
117	20250106	131156	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14330	870	2	6.46	142725467640	9530825	156.03	15080	15390	14250	17490	9430	13460	14975.14	1.34	-25931	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1913	41.42	5.83	12	71.39	346.00	2459.00	15390	20250106	-6.89	6720	20241115	113.24	15390	-6.89	20250106	11720	22.27	20250102	15390	-6.89	20250106	6720	113.24	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
118	20250106	121205	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14630	1170	2	8.69	134682759170	8976508	146.95	15080	15390	14450	17490	9430	13460	15003.91	1.34	-41131	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1953	42.28	5.95	12	67.23	346.00	2459.00	15390	20250106	-4.94	6720	20241115	117.71	15390	-4.94	20250106	11720	24.83	20250102	15390	-4.94	20250106	6720	117.71	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
119	20250106	111200	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14690	1230	2	9.14	128663203240	8566198	140.24	15080	15390	14450	17490	9430	13460	15019.87	1.34	-8002	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	1961	42.46	5.97	12	64.16	346.00	2459.00	15390	20250106	-4.55	6720	20241115	118.60	15390	-4.55	20250106	11720	25.34	20250102	15390	-4.55	20250106	6720	118.60	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
120	20250106	101154	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15110	1650	2	12.26	113848978590	7572541	123.97	15080	15390	14450	17490	9430	13460	15034.45	1.34	-47098	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	2017	43.67	6.14	12	56.72	346.00	2459.00	15390	20250106	-1.82	6720	20241115	124.85	15390	-1.82	20250106	11720	28.92	20250102	15390	-1.82	20250106	6720	124.85	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
121	20250106	091157	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	14980	1520	2	11.29	42512440990	2817213	46.12	15080	15370	14650	17490	9430	13460	15090.25	1.34	-66222	14246	13852	13236	12842	12226	14050	13040	27	4030	200	9420	10	1	13351180	2000	43.29	6.09	12	21.10	346.00	2459.00	15370	20250106	-2.54	6720	20241115	122.92	15370	-2.54	20250106	11720	27.82	20250102	15370	-2.54	20250106	6720	122.92	20241115	2.62	N	475580	200	26 억	179116	N	N	N	N
122	20250103	161148	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13460	710	2	5.57	70020040240	5313457	168.09	13300	13630	12620	16570	8930	12750	13171.19	1.78	-60793	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1797	38.90	5.47	12	39.80	346.00	2459.00	14750	20241224	-8.75	6720	20241115	100.30	13630	-1.25	20250103	11720	14.85	20250102	14750	-8.75	20241224	6720	100.30	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
123	20250103	151153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13400	650	2	5.10	63345575430	4820598	152.50	13300	13540	12620	16570	8930	12750	13140.72	1.78	-70167	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1789	38.73	5.45	12	36.11	346.00	2459.00	14750	20241224	-9.15	6720	20241115	99.40	13540	-1.03	20250103	11720	14.33	20250102	14750	-9.15	20241224	6720	99.40	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
124	20250103	141154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12980	230	2	1.80	42296158090	3244185	102.63	13300	13410	12620	16570	8930	12750	13037.66	1.78	-169833	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1733	37.51	5.28	12	24.30	346.00	2459.00	14750	20241224	-12.00	6720	20241115	93.15	13410	-3.21	20250103	11720	10.75	20250102	14750	-12.00	20241224	6720	93.15	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
125	20250103	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12980	230	2	1.80	36528435600	2801687	88.63	13300	13410	12620	16570	8930	12750	13038.16	1.78	-173455	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1733	37.51	5.28	12	20.98	346.00	2459.00	14750	20241224	-12.00	6720	20241115	93.15	13410	-3.21	20250103	11720	10.75	20250102	14750	-12.00	20241224	6720	93.15	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
126	20250103	121154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12770	20	2	0.16	21997831700	1697534	53.70	13300	13410	12620	16570	8930	12750	12958.88	1.78	-188061	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1705	36.91	5.19	12	12.71	346.00	2459.00	14750	20241224	-13.42	6720	20241115	90.03	13410	-4.77	20250103	11720	8.96	20250102	14750	-13.42	20241224	6720	90.03	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
127	20250103	111154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12720	-30	5	-0.24	21080310540	1625351	51.42	13300	13410	12620	16570	8930	12750	12969.90	1.78	-185777	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1698	36.76	5.17	12	12.17	346.00	2459.00	14750	20241224	-13.76	6720	20241115	89.29	13410	-5.15	20250103	11720	8.53	20250102	14750	-13.76	20241224	6720	89.29	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
128	20250103	101151	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12760	10	2	0.08	18634005210	1433639	45.35	13300	13410	12620	16570	8930	12750	12997.95	1.78	-158765	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1704	36.88	5.19	12	10.74	346.00	2459.00	14750	20241224	-13.49	6720	20241115	89.88	13410	-4.85	20250103	11720	8.87	20250102	14750	-13.49	20241224	6720	89.88	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
129	20250103	091154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12870	120	2	0.94	9996903630	761758	24.10	13300	13410	12710	16570	8930	12750	13124.18	1.78	-70494	13690	13220	12470	12000	11250	13455	12235	27	3820	200	8920	10	1	13351180	1718	37.20	5.23	12	5.71	346.00	2459.00	14750	20241224	-12.75	6720	20241115	91.52	13410	-4.03	20250103	11720	9.81	20250102	14750	-12.75	20241224	6720	91.52	20241115	1.79	N	475580	200	26 억	237528	N	N	N	N
130	20250102	161140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12750	760	2	6.34	38790104370	3093149	79.48	11840	12940	11720	15580	8400	11990	12540.69	1.31	64258	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1702	36.85	5.19	12	23.17	346.00	2459.00	14750	20241224	-13.56	6720	20241115	89.73	12940	-1.47	20250102	11720	8.79	20250102	14750	-13.56	20241224	6720	89.73	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
131	20250102	151142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12790	800	2	6.67	37447961650	2988003	76.78	11840	12940	11720	15580	8400	11990	12533.08	1.31	52320	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1708	36.97	5.20	12	22.38	346.00	2459.00	14750	20241224	-13.29	6720	20241115	90.33	12940	-1.16	20250102	11720	9.13	20250102	14750	-13.29	20241224	6720	90.33	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
132	20250102	141140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12430	440	2	3.67	17052592390	1390072	35.72	11840	12510	11720	15580	8400	11990	12267.76	1.31	18848	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1660	35.92	5.05	12	10.41	346.00	2459.00	14750	20241224	-15.73	6720	20241115	84.97	12510	-0.64	20250102	11720	6.06	20250102	14750	-15.73	20241224	6720	84.97	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
133	20250102	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12310	320	2	2.67	14980938650	1222537	31.41	11840	12510	11720	15580	8400	11990	12254.34	1.31	37184	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1644	35.58	5.01	12	9.16	346.00	2459.00	14750	20241224	-16.54	6720	20241115	83.18	12510	-1.60	20250102	11720	5.03	20250102	14750	-16.54	20241224	6720	83.18	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
134	20250102	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12370	380	2	3.17	13620409620	1111638	28.56	11840	12510	11720	15580	8400	11990	12252.96	1.31	61096	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1652	35.75	5.03	12	8.33	346.00	2459.00	14750	20241224	-16.14	6720	20241115	84.08	12510	-1.12	20250102	11720	5.55	20250102	14750	-16.14	20241224	6720	84.08	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
135	20250102	111131	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12460	470	2	3.92	11448400840	935981	24.05	11840	12510	11720	15580	8400	11990	12231.89	1.31	68048	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1664	36.01	5.07	12	7.01	346.00	2459.00	14750	20241224	-15.53	6720	20241115	85.42	12510	-0.40	20250102	11720	6.31	20250102	14750	-15.53	20241224	6720	85.42	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
136	20250102	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12010	20	2	0.17	2402014250	202344	5.20	11840	12070	11720	15580	8400	11990	11869.94	1.31	2780	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1603	34.71	4.88	12	1.52	346.00	2459.00	14750	20241224	-18.58	6720	20241115	78.72	12070	-0.50	20250102	11720	2.47	20250102	14750	-18.58	20241224	6720	78.72	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N
137	20250102	091126	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11990	0	3	0.00	0	0	0.00	0	0	0	15580	8400	11990	0.00	1.31	0	13056	12522	12146	11612	11236	12335	11425	27	3590	200	8390	10	1	13351180	1601	34.65	4.88	12	0.00	346.00	2459.00	14750	20241224	-18.71	6720	20241115	78.42	0	0.00	0	0	0.00	0	14750	-18.71	20241224	6720	78.42	20241115	3.47	N	475580	200	26 억	174874	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History