KissMeData/317870/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16150	70	2	0.44	158359200	9827	93.68	16080	16370	15940	20900	11260	16080	16114.59	1.44	998	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1374	-29.15	3.63	12	0.12	-554.00	4453.00	21700	20240405	-25.58	13330	20241217	21.16	18500	-12.70	20250110	13660	18.23	20250102	21700	-25.58	20240405	13330	21.16	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
3	20250124	151158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16150	70	2	0.44	142429360	8841	84.28	16080	16370	15940	20900	11260	16080	16110.10	1.44	1204	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1374	-29.15	3.63	12	0.10	-554.00	4453.00	21700	20240405	-25.58	13330	20241217	21.16	18500	-12.70	20250110	13660	18.23	20250102	21700	-25.58	20240405	13330	21.16	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
4	20250124	141156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16200	120	2	0.75	130901320	8127	77.47	16080	16370	15940	20900	11260	16080	16106.97	1.44	1187	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1378	-29.24	3.64	12	0.10	-554.00	4453.00	21700	20240405	-25.35	13330	20241217	21.53	18500	-12.43	20250110	13660	18.59	20250102	21700	-25.35	20240405	13330	21.53	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
5	20250124	131159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16270	190	2	1.18	121129800	7525	71.73	16080	16370	15940	20900	11260	16080	16096.98	1.44	912	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1384	-29.37	3.65	12	0.09	-554.00	4453.00	21700	20240405	-25.02	13330	20241217	22.06	18500	-12.05	20250110	13660	19.11	20250102	21700	-25.02	20240405	13330	22.06	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
6	20250124	121154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16150	70	2	0.44	105990130	6589	62.81	16080	16370	15940	20900	11260	16080	16085.92	1.44	892	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1374	-29.15	3.63	12	0.08	-554.00	4453.00	21700	20240405	-25.58	13330	20241217	21.16	18500	-12.70	20250110	13660	18.23	20250102	21700	-25.58	20240405	13330	21.16	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
7	20250124	111156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16010	-70	5	-0.44	56068530	3498	33.35	16080	16200	15940	20900	11260	16080	16028.74	1.44	755	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1362	-28.90	3.60	12	0.04	-554.00	4453.00	21700	20240405	-26.22	13330	20241217	20.11	18500	-13.46	20250110	13660	17.20	20250102	21700	-26.22	20240405	13330	20.11	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
8	20250124	101152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16040	-40	5	-0.25	31621030	1967	18.75	16080	16200	15970	20900	11260	16080	16075.77	1.44	-7	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1364	-28.95	3.60	12	0.02	-554.00	4453.00	21700	20240405	-26.08	13330	20241217	20.33	18500	-13.30	20250110	13660	17.42	20250102	21700	-26.08	20240405	13330	20.33	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
9	20250124	091201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16010	-70	5	-0.44	2805340	175	1.67	16080	16080	16010	20900	11260	16080	16030.51	1.44	49	17193	16636	15933	15376	14673	16915	15655	43	4820	500	11570	10	1	8506750	1362	-28.90	3.60	12	0.00	-554.00	4453.00	21700	20240405	-26.22	13330	20241217	20.11	18500	-13.46	20250110	13660	17.20	20250102	21700	-26.22	20240405	13330	20.11	20241217	2.13	N	317870	500	42 억	122447	N	N	N	N
10	20250123	161152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16080	580	2	3.74	164332270	10490	90.45	15290	16490	15230	20150	10850	15500	15664.62	1.45	-1157	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1368	-29.03	3.61	12	0.12	-554.00	4453.00	21700	20240405	-25.90	13330	20241217	20.63	18500	-13.08	20250110	13660	17.72	20250102	21700	-25.90	20240405	13330	20.63	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
11	20250123	151149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	50	2	0.32	70497130	4563	39.35	15290	15760	15230	20150	10850	15500	15449.73	1.45	-1028	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1323	-28.07	3.49	12	0.05	-554.00	4453.00	21700	20240405	-28.34	13330	20241217	16.65	18500	-15.95	20250110	13660	13.84	20250102	21700	-28.34	20240405	13330	16.65	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
12	20250123	141152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15390	-110	5	-0.71	50783320	3288	28.35	15290	15760	15230	20150	10850	15500	15445.05	1.45	-510	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1309	-27.78	3.46	12	0.04	-554.00	4453.00	21700	20240405	-29.08	13330	20241217	15.45	18500	-16.81	20250110	13660	12.66	20250102	21700	-29.08	20240405	13330	15.45	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
13	20250123	131149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	0	3	0.00	47995710	3107	26.79	15290	15760	15230	20150	10850	15500	15447.61	1.45	-517	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1319	-27.98	3.48	12	0.04	-554.00	4453.00	21700	20240405	-28.57	13330	20241217	16.28	18500	-16.22	20250110	13660	13.47	20250102	21700	-28.57	20240405	13330	16.28	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
14	20250123	121150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15530	30	2	0.19	25558680	1663	14.34	15290	15760	15230	20150	10850	15500	15369.02	1.45	-190	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1321	-28.03	3.49	12	0.02	-554.00	4453.00	21700	20240405	-28.43	13330	20241217	16.50	18500	-16.05	20250110	13660	13.69	20250102	21700	-28.43	20240405	13330	16.50	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
15	20250123	111140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15680	180	2	1.16	21585200	1405	12.12	15290	15760	15230	20150	10850	15500	15363.13	1.45	-171	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1334	-28.30	3.52	12	0.02	-554.00	4453.00	21700	20240405	-27.74	13330	20241217	17.63	18500	-15.24	20250110	13660	14.79	20250102	21700	-27.74	20240405	13330	17.63	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
16	20250123	101149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15270	-230	5	-1.48	5569760	364	3.14	15290	15450	15230	20150	10850	15500	15301.54	1.45	-101	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1299	-27.56	3.43	12	0.00	-554.00	4453.00	21700	20240405	-29.63	13330	20241217	14.55	18500	-17.46	20250110	13660	11.79	20250102	21700	-29.63	20240405	13330	14.55	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
17	20250123	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15450	-50	5	-0.32	2258430	148	1.28	15290	15450	15230	20150	10850	15500	15259.66	1.45	0	16366	15932	15586	15152	14806	15760	14980	43	4650	500	11160	10	1	8506750	1314	-27.89	3.47	12	0.00	-554.00	4453.00	21700	20240405	-28.80	13330	20241217	15.90	18500	-16.49	20250110	13660	13.10	20250102	21700	-28.80	20240405	13330	15.90	20241217	2.13	N	317870	500	42 억	123597	N	N	N	N
18	20250122	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	-260	5	-1.65	176033550	11361	290.12	15760	16020	15240	20450	11040	15760	15494.55	1.46	-647	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1319	-27.98	3.48	12	0.13	-554.00	4453.00	21700	20240405	-28.57	13330	20241217	16.28	18500	-16.22	20250110	13660	13.47	20250102	21700	-28.57	20240405	13330	16.28	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
19	20250122	151142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15450	-310	5	-1.97	162858260	10512	268.44	15760	16020	15240	20450	11040	15760	15492.60	1.46	-400	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1314	-27.89	3.47	12	0.12	-554.00	4453.00	21700	20240405	-28.80	13330	20241217	15.90	18500	-16.49	20250110	13660	13.10	20250102	21700	-28.80	20240405	13330	15.90	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
20	20250122	141141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15480	-280	5	-1.78	154020450	9941	253.86	15760	16020	15240	20450	11040	15760	15493.46	1.46	-301	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1317	-27.94	3.48	12	0.12	-554.00	4453.00	21700	20240405	-28.66	13330	20241217	16.13	18500	-16.32	20250110	13660	13.32	20250102	21700	-28.66	20240405	13330	16.13	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
21	20250122	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15330	-430	5	-2.73	150653050	9723	248.29	15760	16020	15240	20450	11040	15760	15494.50	1.46	-118	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1304	-27.67	3.44	12	0.11	-554.00	4453.00	21700	20240405	-29.35	13330	20241217	15.00	18500	-17.14	20250110	13660	12.23	20250102	21700	-29.35	20240405	13330	15.00	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
22	20250122	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15400	-360	5	-2.28	83289410	5360	136.87	15760	16020	15240	20450	11040	15760	15539.07	1.46	-82	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1310	-27.80	3.46	12	0.06	-554.00	4453.00	21700	20240405	-29.03	13330	20241217	15.53	18500	-16.76	20250110	13660	12.74	20250102	21700	-29.03	20240405	13330	15.53	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
23	20250122	111142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	-210	5	-1.33	52118130	3342	85.34	15760	16020	15450	20450	11040	15760	15594.89	1.46	-236	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1323	-28.07	3.49	12	0.04	-554.00	4453.00	21700	20240405	-28.34	13330	20241217	16.65	18500	-15.95	20250110	13660	13.84	20250102	21700	-28.34	20240405	13330	16.65	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
24	20250122	101141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15460	-300	5	-1.90	42543010	2725	69.59	15760	16020	15450	20450	11040	15760	15612.11	1.46	-409	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1315	-27.91	3.47	12	0.03	-554.00	4453.00	21700	20240405	-28.76	13330	20241217	15.98	18500	-16.43	20250110	13660	13.18	20250102	21700	-28.76	20240405	13330	15.98	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
25	20250122	091143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15660	-100	5	-0.63	1687160	108	2.76	15760	15760	15580	20450	11040	15760	15621.85	1.46	-18	16440	16100	15850	15510	15260	15975	15385	43	4690	500	11340	10	1	8506750	1332	-28.27	3.52	12	0.00	-554.00	4453.00	21700	20240405	-27.83	13330	20241217	17.48	18500	-15.35	20250110	13660	14.64	20250102	21700	-27.83	20240405	13330	17.48	20241217	2.13	N	317870	500	42 억	124334	N	N	N	N
26	20250121	161133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15760	-180	5	-1.13	61507260	3914	93.79	16190	16190	15600	20700	11160	15940	15714.68	1.48	-1159	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1341	-28.45	3.54	12	0.05	-554.00	4453.00	21700	20240405	-27.37	13330	20241217	18.23	18500	-14.81	20250110	13660	15.37	20250102	21700	-27.37	20240405	13330	18.23	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
27	20250121	151136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15680	-260	5	-1.63	55511390	3533	84.66	16190	16190	15600	20700	11160	15940	15712.25	1.48	-1099	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1334	-28.30	3.52	12	0.04	-554.00	4453.00	21700	20240405	-27.74	13330	20241217	17.63	18500	-15.24	20250110	13660	14.79	20250102	21700	-27.74	20240405	13330	17.63	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
28	20250121	141136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15700	-240	5	-1.51	49100310	3123	74.84	16190	16190	15600	20700	11160	15940	15722.16	1.48	-993	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1336	-28.34	3.53	12	0.04	-554.00	4453.00	21700	20240405	-27.65	13330	20241217	17.78	18500	-15.14	20250110	13660	14.93	20250102	21700	-27.65	20240405	13330	17.78	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
29	20250121	131135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15760	-180	5	-1.13	29084540	1847	44.26	16190	16190	15600	20700	11160	15940	15746.91	1.48	-971	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1341	-28.45	3.54	12	0.02	-554.00	4453.00	21700	20240405	-27.37	13330	20241217	18.23	18500	-14.81	20250110	13660	15.37	20250102	21700	-27.37	20240405	13330	18.23	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
30	20250121	121118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15680	-260	5	-1.63	24982610	1586	38.01	16190	16190	15600	20700	11160	15940	15751.96	1.48	-917	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1334	-28.30	3.52	12	0.02	-554.00	4453.00	21700	20240405	-27.74	13330	20241217	17.63	18500	-15.24	20250110	13660	14.79	20250102	21700	-27.74	20240405	13330	17.63	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
31	20250121	111036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15710	-230	5	-1.44	24057490	1527	36.59	16190	16190	15600	20700	11160	15940	15754.74	1.48	-858	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1336	-28.36	3.53	12	0.02	-554.00	4453.00	21700	20240405	-27.60	13330	20241217	17.85	18500	-15.08	20250110	13660	15.01	20250102	21700	-27.60	20240405	13330	17.85	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
32	20250121	101029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15760	-180	5	-1.13	15905740	1006	24.11	16190	16190	15680	20700	11160	15940	15810.87	1.48	-625	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1341	-28.45	3.54	12	0.01	-554.00	4453.00	21700	20240405	-27.37	13330	20241217	18.23	18500	-14.81	20250110	13660	15.37	20250102	21700	-27.37	20240405	13330	18.23	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
33	20250121	091137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15960	20	2	0.13	480630	30	0.72	16190	16190	15960	20700	11160	15940	16021.00	1.48	0	16393	16166	15953	15726	15513	16280	15840	43	4760	500	11470	10	1	8506750	1358	-28.81	3.58	12	0.00	-554.00	4453.00	21700	20240405	-26.45	13330	20241217	19.73	18500	-13.73	20250110	13660	16.84	20250102	21700	-26.45	20240405	13330	19.73	20241217	2.13	N	317870	500	42 억	125493	N	N	N	N
34	20250120	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15940	40	2	0.25	66459740	4173	42.98	15800	16180	15740	20650	11130	15900	15926.13	1.48	-366	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1356	-28.77	3.58	12	0.05	-554.00	4453.00	21700	20240405	-26.54	13330	20241217	19.58	18500	-13.84	20250110	13660	16.69	20250102	21700	-26.54	20240405	13330	19.58	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
35	20250120	151135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15880	-20	5	-0.13	60783350	3817	39.31	15800	16180	15740	20650	11130	15900	15924.38	1.48	-288	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1351	-28.66	3.57	12	0.04	-554.00	4453.00	21700	20240405	-26.82	13330	20241217	19.13	18500	-14.16	20250110	13660	16.25	20250102	21700	-26.82	20240405	13330	19.13	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
36	20250120	141133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	50	2	0.31	57791060	3629	37.38	15800	16180	15740	20650	11130	15900	15924.79	1.48	-208	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1357	-28.79	3.58	12	0.04	-554.00	4453.00	21700	20240405	-26.50	13330	20241217	19.65	18500	-13.78	20250110	13660	16.76	20250102	21700	-26.50	20240405	13330	19.65	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
37	20250120	131133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16150	250	2	1.57	50684250	3182	32.77	15800	16180	15740	20650	11130	15900	15928.43	1.48	-420	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1374	-29.15	3.63	12	0.04	-554.00	4453.00	21700	20240405	-25.58	13330	20241217	21.16	18500	-12.70	20250110	13660	18.23	20250102	21700	-25.58	20240405	13330	21.16	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
38	20250120	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15910	10	2	0.06	32815940	2067	21.29	15800	16100	15740	20650	11130	15900	15876.12	1.48	-300	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1353	-28.72	3.57	12	0.02	-554.00	4453.00	21700	20240405	-26.68	13330	20241217	19.35	18500	-14.00	20250110	13660	16.47	20250102	21700	-26.68	20240405	13330	19.35	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
39	20250120	111135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15850	-50	5	-0.31	27946470	1761	18.14	15800	16100	15740	20650	11130	15900	15869.66	1.48	-264	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1348	-28.61	3.56	12	0.02	-554.00	4453.00	21700	20240405	-26.96	13330	20241217	18.90	18500	-14.32	20250110	13660	16.03	20250102	21700	-26.96	20240405	13330	18.90	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
40	20250120	101134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16020	120	2	0.75	9878550	624	6.43	15800	16100	15740	20650	11130	15900	15831.01	1.48	-53	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1363	-28.92	3.60	12	0.01	-554.00	4453.00	21700	20240405	-26.18	13330	20241217	20.18	18500	-13.41	20250110	13660	17.28	20250102	21700	-26.18	20240405	13330	20.18	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
41	20250120	091136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15800	-100	5	-0.63	1660400	105	1.08	15800	15900	15800	20650	11130	15900	15813.33	1.48	8	16400	16150	15730	15480	15060	16275	15605	43	4750	500	11440	10	1	8506750	1344	-28.52	3.55	12	0.00	-554.00	4453.00	21700	20240405	-27.19	13330	20241217	18.53	18500	-14.59	20250110	13660	15.67	20250102	21700	-27.19	20240405	13330	18.53	20241217	2.14	N	317870	500	42 억	125855	N	N	N	N
42	20250117	161129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15900	120	2	0.76	151588740	9709	72.70	15780	15980	15310	20500	11050	15780	15613.22	1.50	-1938	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1353	-28.70	3.57	12	0.11	-554.00	4453.00	21700	20240405	-26.73	13330	20241217	19.28	18500	-14.05	20250110	13660	16.40	20250102	21700	-26.73	20240405	13330	19.28	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
43	20250117	151125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15800	20	2	0.13	145850170	9348	70.00	15780	15980	15310	20500	11050	15780	15602.29	1.50	-1925	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1344	-28.52	3.55	12	0.11	-554.00	4453.00	21700	20240405	-27.19	13330	20241217	18.53	18500	-14.59	20250110	13660	15.67	20250102	21700	-27.19	20240405	13330	18.53	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
44	20250117	141134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15920	140	2	0.89	135503420	8697	65.13	15780	15980	15310	20500	11050	15780	15580.48	1.50	-1708	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1354	-28.74	3.58	12	0.10	-554.00	4453.00	21700	20240405	-26.64	13330	20241217	19.43	18500	-13.95	20250110	13660	16.54	20250102	21700	-26.64	20240405	13330	19.43	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
45	20250117	131132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15860	80	2	0.51	122237150	7864	58.89	15780	15870	15310	20500	11050	15780	15543.89	1.50	-1673	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1349	-28.63	3.56	12	0.09	-554.00	4453.00	21700	20240405	-26.91	13330	20241217	18.98	18500	-14.27	20250110	13660	16.11	20250102	21700	-26.91	20240405	13330	18.98	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
46	20250117	121134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15580	-200	5	-1.27	102848830	6634	49.68	15780	15870	15310	20500	11050	15780	15503.29	1.50	-1193	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1325	-28.12	3.50	12	0.08	-554.00	4453.00	21700	20240405	-28.20	13330	20241217	16.88	18500	-15.78	20250110	13660	14.06	20250102	21700	-28.20	20240405	13330	16.88	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
47	20250117	111135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15520	-260	5	-1.65	78434900	5069	37.96	15780	15870	15310	20500	11050	15780	15473.45	1.50	-1158	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1320	-28.01	3.49	12	0.06	-554.00	4453.00	21700	20240405	-28.48	13330	20241217	16.43	18500	-16.11	20250110	13660	13.62	20250102	21700	-28.48	20240405	13330	16.43	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
48	20250117	101134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15360	-420	5	-2.66	55029660	3562	26.67	15780	15780	15310	20500	11050	15780	15449.09	1.50	-976	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1307	-27.73	3.45	12	0.04	-554.00	4453.00	21700	20240405	-29.22	13330	20241217	15.23	18500	-16.97	20250110	13660	12.45	20250102	21700	-29.22	20240405	13330	15.23	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
49	20250117	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15770	-10	5	-0.06	615330	39	0.29	15780	15780	15770	20500	11050	15780	15777.69	1.50	-8	16353	16066	15863	15576	15373	15965	15475	43	4720	500	11360	10	1	8506750	1342	-28.47	3.54	12	0.00	-554.00	4453.00	21700	20240405	-27.33	13330	20241217	18.30	18500	-14.76	20250110	13660	15.45	20250102	21700	-27.33	20240405	13330	18.30	20241217	2.14	N	317870	500	42 억	127603	N	N	N	N
50	20250116	161126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15780	-170	5	-1.07	210410270	13265	48.66	15950	16150	15660	20700	11170	15950	15862.08	1.51	-460	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1342	-28.48	3.54	12	0.16	-554.00	4453.00	21700	20240405	-27.28	13330	20241217	18.38	18500	-14.70	20250110	13660	15.52	20250102	21700	-27.28	20240405	13330	18.38	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
51	20250116	151030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15780	-170	5	-1.07	198671270	12521	45.94	15950	16150	15660	20700	11170	15950	15867.04	1.51	-407	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1342	-28.48	3.54	12	0.15	-554.00	4453.00	21700	20240405	-27.28	13330	20241217	18.38	18500	-14.70	20250110	13660	15.52	20250102	21700	-27.28	20240405	13330	18.38	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
52	20250116	141130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15790	-160	5	-1.00	180755420	11382	41.76	15950	16150	15700	20700	11170	15950	15880.81	1.51	24	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1343	-28.50	3.55	12	0.13	-554.00	4453.00	21700	20240405	-27.24	13330	20241217	18.45	18500	-14.65	20250110	13660	15.59	20250102	21700	-27.24	20240405	13330	18.45	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
53	20250116	131130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15840	-110	5	-0.69	147112430	9244	33.91	15950	16150	15700	20700	11170	15950	15914.37	1.51	1348	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1347	-28.59	3.56	12	0.11	-554.00	4453.00	21700	20240405	-27.00	13330	20241217	18.83	18500	-14.38	20250110	13660	15.96	20250102	21700	-27.00	20240405	13330	18.83	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
54	20250116	121130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15790	-160	5	-1.00	137366500	8629	31.66	15950	16150	15700	20700	11170	15950	15919.17	1.51	1406	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1343	-28.50	3.55	12	0.10	-554.00	4453.00	21700	20240405	-27.24	13330	20241217	18.45	18500	-14.65	20250110	13660	15.59	20250102	21700	-27.24	20240405	13330	18.45	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
55	20250116	111130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15890	-60	5	-0.38	115285940	7232	26.53	15950	16150	15850	20700	11170	15950	15941.09	1.51	1566	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1352	-28.68	3.57	12	0.09	-554.00	4453.00	21700	20240405	-26.77	13330	20241217	19.20	18500	-14.11	20250110	13660	16.33	20250102	21700	-26.77	20240405	13330	19.20	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
56	20250116	101132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	0	3	0.00	63745580	3997	14.66	15950	16150	15850	20700	11170	15950	15948.36	1.51	797	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1357	-28.79	3.58	12	0.05	-554.00	4453.00	21700	20240405	-26.50	13330	20241217	19.65	18500	-13.78	20250110	13660	16.76	20250102	21700	-26.50	20240405	13330	19.65	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
57	20250116	091134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	0	3	0.00	26818830	1677	6.15	15950	16150	15940	20700	11170	15950	15992.15	1.51	192	17543	16746	16173	15376	14803	16460	15090	43	4750	500	11480	10	1	8506750	1357	-28.79	3.58	12	0.02	-554.00	4453.00	21700	20240405	-26.50	13330	20241217	19.65	18500	-13.78	20250110	13660	16.76	20250102	21700	-26.50	20240405	13330	19.65	20241217	2.13	N	317870	500	42 억	128059	N	N	N	N
58	20250115	161127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	-930	5	-5.51	437724540	27258	278.00	16770	16970	15600	21900	11820	16880	16058.58	1.49	1535	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1357	-28.79	3.58	12	0.32	-554.00	4453.00	21700	20240405	-26.50	13330	20241217	19.65	18500	-13.78	20250110	13660	16.76	20250102	21700	-26.50	20240405	13330	19.65	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
59	20250115	151128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15900	-980	5	-5.81	345956250	21430	218.56	16770	16970	15750	21900	11820	16880	16143.55	1.49	1667	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1353	-28.70	3.57	12	0.25	-554.00	4453.00	21700	20240405	-26.73	13330	20241217	19.28	18500	-14.05	20250110	13660	16.40	20250102	21700	-26.73	20240405	13330	19.28	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
60	20250115	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16090	-790	5	-4.68	229375190	14082	143.62	16770	16970	16030	21900	11820	16880	16288.54	1.49	-715	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1369	-29.04	3.61	12	0.17	-554.00	4453.00	21700	20240405	-25.85	13330	20241217	20.71	18500	-13.03	20250110	13660	17.79	20250102	21700	-25.85	20240405	13330	20.71	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
61	20250115	131130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16260	-620	5	-3.67	159789500	9776	99.70	16770	16970	16170	21900	11820	16880	16345.08	1.49	-218	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1383	-29.35	3.65	12	0.11	-554.00	4453.00	21700	20240405	-25.07	13330	20241217	21.98	18500	-12.11	20250110	13660	19.03	20250102	21700	-25.07	20240405	13330	21.98	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
62	20250115	121114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16380	-500	5	-2.96	153869980	9414	96.01	16770	16970	16170	21900	11820	16880	16344.80	1.49	-82	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1393	-29.57	3.68	12	0.11	-554.00	4453.00	21700	20240405	-24.52	13330	20241217	22.88	18500	-11.46	20250110	13660	19.91	20250102	21700	-24.52	20240405	13330	22.88	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
63	20250115	111126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16270	-610	5	-3.61	134444690	8216	83.79	16770	16970	16170	21900	11820	16880	16363.76	1.49	-54	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1384	-29.37	3.65	12	0.10	-554.00	4453.00	21700	20240405	-25.02	13330	20241217	22.06	18500	-12.05	20250110	13660	19.11	20250102	21700	-25.02	20240405	13330	22.06	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
64	20250115	101127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16240	-640	5	-3.79	92405540	5625	57.37	16770	16970	16170	21900	11820	16880	16427.65	1.49	372	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1381	-29.31	3.65	12	0.07	-554.00	4453.00	21700	20240405	-25.16	13330	20241217	21.83	18500	-12.22	20250110	13660	18.89	20250102	21700	-25.16	20240405	13330	21.83	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
65	20250115	091132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16960	80	2	0.47	2940180	174	1.77	16770	16970	16670	21900	11820	16880	16897.59	1.49	-37	17400	17140	16670	16410	15940	17270	16540	43	5020	500	12150	10	1	8506750	1443	-30.61	3.81	12	0.00	-554.00	4453.00	21700	20240405	-21.84	13330	20241217	27.23	18500	-8.32	20250110	13660	24.16	20250102	21700	-21.84	20240405	13330	27.23	20241217	2.13	N	317870	500	42 억	126520	N	N	N	N
66	20250114	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16880	-20	5	-0.12	162410090	9804	41.17	16750	16930	16200	21950	11830	16900	16565.54	1.48	637	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1436	-30.47	3.79	12	0.12	-554.00	4453.00	21700	20240405	-22.21	13330	20241217	26.63	18500	-8.76	20250110	13660	23.57	20250102	21700	-22.21	20240405	13330	26.63	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
67	20250114	151125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16640	-260	5	-1.54	151977960	9183	38.57	16750	16930	16200	21950	11830	16900	16549.92	1.48	758	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1416	-30.04	3.74	12	0.11	-554.00	4453.00	21700	20240405	-23.32	13330	20241217	24.83	18500	-10.05	20250110	13660	21.82	20250102	21700	-23.32	20240405	13330	24.83	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
68	20250114	141121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16560	-340	5	-2.01	128080590	7751	32.55	16750	16930	16200	21950	11830	16900	16524.40	1.48	680	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1409	-29.89	3.72	12	0.09	-554.00	4453.00	21700	20240405	-23.69	13330	20241217	24.23	18500	-10.49	20250110	13660	21.23	20250102	21700	-23.69	20240405	13330	24.23	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
69	20250114	131121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16400	-500	5	-2.96	110918320	6708	28.17	16750	16930	16200	21950	11830	16900	16535.23	1.48	267	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1395	-29.60	3.68	12	0.08	-554.00	4453.00	21700	20240405	-24.42	13330	20241217	23.03	18500	-11.35	20250110	13660	20.06	20250102	21700	-24.42	20240405	13330	23.03	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
70	20250114	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16440	-460	5	-2.72	101365880	6124	25.72	16750	16930	16200	21950	11830	16900	16552.23	1.48	232	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1399	-29.68	3.69	12	0.07	-554.00	4453.00	21700	20240405	-24.24	13330	20241217	23.33	18500	-11.14	20250110	13660	20.35	20250102	21700	-24.24	20240405	13330	23.33	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
71	20250114	111115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16210	-690	5	-4.08	93255720	5628	23.64	16750	16930	16200	21950	11830	16900	16569.96	1.48	262	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1379	-29.26	3.64	12	0.07	-554.00	4453.00	21700	20240405	-25.30	13330	20241217	21.61	18500	-12.38	20250110	13660	18.67	20250102	21700	-25.30	20240405	13330	21.61	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
72	20250114	101115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16680	-220	5	-1.30	30972100	1845	7.75	16750	16930	16660	21950	11830	16900	16787.05	1.48	131	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1419	-30.11	3.75	12	0.02	-554.00	4453.00	21700	20240405	-23.13	13330	20241217	25.13	18500	-9.84	20250110	13660	22.11	20250102	21700	-23.13	20240405	13330	25.13	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
73	20250114	091120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16870	-30	5	-0.18	7271020	434	1.82	16750	16870	16660	21950	11830	16900	16753.50	1.48	35	18466	17682	16866	16082	15266	17700	16100	43	5050	500	12160	10	1	8506750	1435	-30.45	3.79	12	0.01	-554.00	4453.00	21700	20240405	-22.26	13330	20241217	26.56	18500	-8.81	20250110	13660	23.50	20250102	21700	-22.26	20240405	13330	26.56	20241217	2.12	N	317870	500	42 억	125883	N	N	N	N
74	20250113	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	-170	5	-1.00	405013650	23783	16.06	16900	17650	16050	22150	11950	17070	17029.54	1.52	-3012	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1438	-30.51	3.80	12	0.28	-554.00	4453.00	21700	20240405	-22.12	13330	20241217	26.78	18500	-8.65	20250110	13660	23.72	20250102	21700	-22.12	20240405	13330	26.78	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
75	20250113	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17000	-70	5	-0.41	393284410	23090	15.59	16900	17650	16050	22150	11950	17070	17032.67	1.52	-2823	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1446	-30.69	3.82	12	0.27	-554.00	4453.00	21700	20240405	-21.66	13330	20241217	27.53	18500	-8.11	20250110	13660	24.45	20250102	21700	-21.66	20240405	13330	27.53	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
76	20250113	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16880	-190	5	-1.11	381361050	22388	15.12	16900	17650	16050	22150	11950	17070	17034.17	1.52	-2724	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1436	-30.47	3.79	12	0.26	-554.00	4453.00	21700	20240405	-22.21	13330	20241217	26.63	18500	-8.76	20250110	13660	23.57	20250102	21700	-22.21	20240405	13330	26.63	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
77	20250113	131053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17220	150	2	0.88	347087830	20378	13.76	16900	17650	16050	22150	11950	17070	17032.48	1.52	-2337	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1465	-31.08	3.87	12	0.24	-554.00	4453.00	21700	20240405	-20.65	13330	20241217	29.18	18500	-6.92	20250110	13660	26.06	20250102	21700	-20.65	20240405	13330	29.18	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
78	20250113	121057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17380	310	2	1.82	328513610	19307	13.04	16900	17650	16050	22150	11950	17070	17015.26	1.52	-1950	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1478	-31.37	3.90	12	0.23	-554.00	4453.00	21700	20240405	-19.91	13330	20241217	30.38	18500	-6.05	20250110	13660	27.23	20250102	21700	-19.91	20240405	13330	30.38	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
79	20250113	111055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17240	170	2	1.00	298542870	17577	11.87	16900	17650	16050	22150	11950	17070	16984.86	1.52	-1538	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1467	-31.12	3.87	12	0.21	-554.00	4453.00	21700	20240405	-20.55	13330	20241217	29.33	18500	-6.81	20250110	13660	26.21	20250102	21700	-20.55	20240405	13330	29.33	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
80	20250113	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17240	170	2	1.00	245032190	14489	9.78	16900	17650	16050	22150	11950	17070	16911.60	1.52	-1359	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1467	-31.12	3.87	12	0.17	-554.00	4453.00	21700	20240405	-20.55	13330	20241217	29.33	18500	-6.81	20250110	13660	26.21	20250102	21700	-20.55	20240405	13330	29.33	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
81	20250113	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16910	-160	5	-0.94	96609290	5804	3.92	16900	17650	16050	22150	11950	17070	16645.29	1.52	137	20550	18810	16760	15020	12970	19680	15890	43	5080	500	12290	10	1	8506750	1438	-30.52	3.80	12	0.07	-554.00	4453.00	21700	20240405	-22.07	13330	20241217	26.86	18500	-8.59	20250110	13660	23.79	20250102	21700	-22.07	20240405	13330	26.86	20241217	2.14	N	317870	500	42 억	128897	N	N	N	N
82	20250110	161035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17070	2200	2	14.79	2500876220	147931	1445.63	14720	18500	14710	19330	10410	14870	16905.40	1.48	2587	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1452	-30.81	3.83	12	1.74	-554.00	4453.00	21700	20240405	-21.34	13330	20241217	28.06	18500	-7.73	20250110	13660	24.96	20250102	21700	-21.34	20240405	13330	28.06	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
83	20250110	151043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17130	2260	2	15.20	2443938320	144581	1412.89	14720	18500	14710	19330	10410	14870	16903.59	1.48	2146	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1457	-30.92	3.85	12	1.70	-554.00	4453.00	21700	20240405	-21.06	13330	20241217	28.51	18500	-7.41	20250110	13660	25.40	20250102	21700	-21.06	20240405	13330	28.51	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
84	20250110	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17010	2140	2	14.39	2272654190	134520	1314.57	14720	18500	14710	19330	10410	14870	16894.54	1.48	163	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1447	-30.70	3.82	12	1.58	-554.00	4453.00	21700	20240405	-21.61	13330	20241217	27.61	18500	-8.05	20250110	13660	24.52	20250102	21700	-21.61	20240405	13330	27.61	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
85	20250110	131049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16430	1560	2	10.49	2058179410	121881	1191.06	14720	18500	14710	19330	10410	14870	16886.79	1.48	-1462	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1398	-29.66	3.69	12	1.43	-554.00	4453.00	21700	20240405	-24.29	13330	20241217	23.26	18500	-11.19	20250110	13660	20.28	20250102	21700	-24.29	20240405	13330	23.26	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
86	20250110	121051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16540	1670	2	11.23	1492376100	88382	863.70	14720	18500	14710	19330	10410	14870	16885.52	1.48	-939	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1407	-29.86	3.71	12	1.04	-554.00	4453.00	21700	20240405	-23.78	13330	20241217	24.08	18500	-10.59	20250110	13660	21.08	20250102	21700	-23.78	20240405	13330	24.08	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
87	20250110	111049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15660	790	2	5.31	237987480	15402	150.51	14720	15670	14710	19330	10410	14870	15451.73	1.48	4019	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1332	-28.27	3.52	12	0.18	-554.00	4453.00	21700	20240405	-27.83	13330	20241217	17.48	15670	-0.06	20250110	13660	14.64	20250102	21700	-27.83	20240405	13330	17.48	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
88	20250110	101045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15600	730	2	4.91	176041220	11436	111.76	14720	15600	14710	19330	10410	14870	15393.60	1.48	4380	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1327	-28.16	3.50	12	0.13	-554.00	4453.00	21700	20240405	-28.11	13330	20241217	17.03	15600	0.00	20250110	13660	14.20	20250102	21700	-28.11	20240405	13330	17.03	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
89	20250110	091051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14990	120	2	0.81	4980910	337	3.29	14720	14990	14710	19330	10410	14870	14780.15	1.48	100	15490	15180	14640	14330	13790	15335	14485	43	4460	500	10700	10	1	8506750	1275	-27.06	3.37	12	0.00	-554.00	4453.00	21700	20240405	-30.92	13330	20241217	12.45	14990	0.00	20250110	13660	9.74	20250102	21700	-30.92	20240405	13330	12.45	20241217	2.14	N	317870	500	42 억	126165	N	N	N	N
90	20250109	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14870	530	2	3.70	150203170	10233	343.97	14340	14950	14100	18640	10040	14340	14678.31	1.47	1307	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1265	-26.84	3.34	12	0.12	-554.00	4453.00	21700	20240405	-31.47	13330	20241217	11.55	14950	-0.54	20250109	13660	8.86	20250102	21700	-31.47	20240405	13330	11.55	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
91	20250109	151035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14930	590	2	4.11	116016660	7925	266.39	14340	14950	14100	18640	10040	14340	14639.33	1.47	1417	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1270	-26.95	3.35	12	0.09	-554.00	4453.00	21700	20240405	-31.20	13330	20241217	12.00	14950	-0.13	20250109	13660	9.30	20250102	21700	-31.20	20240405	13330	12.00	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
92	20250109	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14780	440	2	3.07	50174190	3485	117.14	14340	14800	14100	18640	10040	14340	14397.19	1.47	-202	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1257	-26.68	3.32	12	0.04	-554.00	4453.00	21700	20240405	-31.89	13330	20241217	10.88	14800	-0.14	20250109	13660	8.20	20250102	21700	-31.89	20240405	13330	10.88	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
93	20250109	131042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14320	-20	5	-0.14	27746930	1947	65.45	14340	14480	14100	18640	10040	14340	14251.12	1.47	-558	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1218	-25.85	3.22	12	0.02	-554.00	4453.00	21700	20240405	-34.01	13330	20241217	7.43	14480	-1.10	20250109	13660	4.83	20250102	21700	-34.01	20240405	13330	7.43	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
94	20250109	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14290	-50	5	-0.35	26945740	1891	63.56	14340	14480	14100	18640	10040	14340	14249.47	1.47	-549	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1216	-25.79	3.21	12	0.02	-554.00	4453.00	21700	20240405	-34.15	13330	20241217	7.20	14480	-1.31	20250109	13660	4.61	20250102	21700	-34.15	20240405	13330	7.20	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
95	20250109	111046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14290	-50	5	-0.35	15283120	1077	36.20	14340	14440	14100	18640	10040	14340	14190.45	1.47	-247	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1216	-25.79	3.21	12	0.01	-554.00	4453.00	21700	20240405	-34.15	13330	20241217	7.20	14440	-1.04	20250109	13660	4.61	20250102	21700	-34.15	20240405	13330	7.20	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
96	20250109	101044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14190	-150	5	-1.05	12738850	898	30.18	14340	14440	14100	18640	10040	14340	14185.80	1.47	-123	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1207	-25.61	3.19	12	0.01	-554.00	4453.00	21700	20240405	-34.61	13330	20241217	6.45	14440	-1.73	20250109	13660	3.88	20250102	21700	-34.61	20240405	13330	6.45	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
97	20250109	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14340	0	3	0.00	186420	13	0.44	14340	14340	14340	18640	10040	14340	14340.00	1.47	0	14553	14446	14263	14156	13973	14500	14210	43	4300	500	10320	10	1	8506750	1220	-25.88	3.22	12	0.00	-554.00	4453.00	21700	20240405	-33.92	13330	20241217	7.58	14400	-0.42	20250107	13660	4.98	20250102	21700	-33.92	20240405	13330	7.58	20241217	2.13	N	317870	500	42 억	124907	N	N	N	N
98	20250108	161033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14340	110	2	0.77	42314220	2975	29.81	14180	14370	14080	18490	9970	14230	14223.27	1.46	565	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1220	-25.88	3.22	12	0.03	-554.00	4453.00	21700	20240405	-33.92	13330	20241217	7.58	14400	-0.42	20250107	13660	4.98	20250102	21700	-33.92	20240405	13330	7.58	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
99	20250108	151037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14340	110	2	0.77	37561420	2642	26.48	14180	14370	14080	18490	9970	14230	14217.04	1.46	423	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1220	-25.88	3.22	12	0.03	-554.00	4453.00	21700	20240405	-33.92	13330	20241217	7.58	14400	-0.42	20250107	13660	4.98	20250102	21700	-33.92	20240405	13330	7.58	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
100	20250108	141041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14290	60	2	0.42	27332330	1927	19.31	14180	14300	14080	18490	9970	14230	14183.88	1.46	397	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1216	-25.79	3.21	12	0.02	-554.00	4453.00	21700	20240405	-34.15	13330	20241217	7.20	14400	-0.76	20250107	13660	4.61	20250102	21700	-34.15	20240405	13330	7.20	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
101	20250108	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14130	-100	5	-0.70	15766930	1114	11.16	14180	14270	14080	18490	9970	14230	14153.44	1.46	182	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1202	-25.51	3.17	12	0.01	-554.00	4453.00	21700	20240405	-34.88	13330	20241217	6.00	14400	-1.88	20250107	13660	3.44	20250102	21700	-34.88	20240405	13330	6.00	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
102	20250108	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14240	10	2	0.07	8195200	579	5.80	14180	14270	14080	18490	9970	14230	14154.06	1.46	104	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1211	-25.70	3.20	12	0.01	-554.00	4453.00	21700	20240405	-34.38	13330	20241217	6.83	14400	-1.11	20250107	13660	4.25	20250102	21700	-34.38	20240405	13330	6.83	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
103	20250108	111037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14170	-60	5	-0.42	7868100	556	5.57	14180	14270	14080	18490	9970	14230	14151.26	1.46	104	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1205	-25.58	3.18	12	0.01	-554.00	4453.00	21700	20240405	-34.70	13330	20241217	6.30	14400	-1.60	20250107	13660	3.73	20250102	21700	-34.70	20240405	13330	6.30	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
104	20250108	101037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14210	-20	5	-0.14	7825490	553	5.54	14180	14270	14080	18490	9970	14230	14150.98	1.46	105	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1209	-25.65	3.19	12	0.01	-554.00	4453.00	21700	20240405	-34.52	13330	20241217	6.60	14400	-1.32	20250107	13660	4.03	20250102	21700	-34.52	20240405	13330	6.60	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
105	20250108	091037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14230	0	3	0.00	3401700	241	2.42	14180	14230	14090	18490	9970	14230	14114.94	1.46	72	14636	14432	14196	13992	13756	14535	14095	43	4260	500	10240	10	1	8506750	1211	-25.69	3.20	12	0.00	-554.00	4453.00	21700	20240405	-34.42	13330	20241217	6.75	14400	-1.18	20250107	13660	4.17	20250102	21700	-34.42	20240405	13330	6.75	20241217	2.13	N	317870	500	42 억	124337	N	N	N	N
106	20250107	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14230	-50	5	-0.35	140730030	9979	232.56	14140	14400	13960	18560	10000	14280	14102.62	1.50	-2827	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1211	-25.69	3.20	12	0.12	-554.00	4453.00	21700	20240405	-34.42	13330	20241217	6.75	14400	-1.18	20250107	13660	4.17	20250102	21700	-34.42	20240405	13330	6.75	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
107	20250107	151031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14200	-80	5	-0.56	137229570	9733	226.82	14140	14400	13960	18560	10000	14280	14099.41	1.50	-2750	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1208	-25.63	3.19	12	0.11	-554.00	4453.00	21700	20240405	-34.56	13330	20241217	6.53	14400	-1.39	20250107	13660	3.95	20250102	21700	-34.56	20240405	13330	6.53	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
108	20250107	141028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13970	-310	5	-2.17	105975820	7544	175.81	14140	14200	13960	18560	10000	14280	14047.70	1.50	-1428	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1188	-25.22	3.14	12	0.09	-554.00	4453.00	21700	20240405	-35.62	13330	20241217	4.80	14290	-2.24	20250106	13660	2.27	20250102	21700	-35.62	20240405	13330	4.80	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
109	20250107	131028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14030	-250	5	-1.75	97400050	6933	161.57	14140	14200	13960	18560	10000	14280	14048.76	1.50	-1703	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1193	-25.32	3.15	12	0.08	-554.00	4453.00	21700	20240405	-35.35	13330	20241217	5.25	14290	-1.82	20250106	13660	2.71	20250102	21700	-35.35	20240405	13330	5.25	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
110	20250107	121029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13960	-320	5	-2.24	92427580	6577	153.27	14140	14200	13960	18560	10000	14280	14053.15	1.50	-1701	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1188	-25.20	3.13	12	0.08	-554.00	4453.00	21700	20240405	-35.67	13330	20241217	4.73	14290	-2.31	20250106	13660	2.20	20250102	21700	-35.67	20240405	13330	4.73	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
111	20250107	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14010	-270	5	-1.89	61752920	4382	102.12	14140	14200	13960	18560	10000	14280	14092.41	1.50	-1351	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1192	-25.29	3.15	12	0.05	-554.00	4453.00	21700	20240405	-35.44	13330	20241217	5.10	14290	-1.96	20250106	13660	2.56	20250102	21700	-35.44	20240405	13330	5.10	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
112	20250107	101030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14050	-230	5	-1.61	44095620	3122	72.76	14140	14200	14050	18560	10000	14280	14124.16	1.50	-810	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1195	-25.36	3.16	12	0.04	-554.00	4453.00	21700	20240405	-35.25	13330	20241217	5.40	14290	-1.68	20250106	13660	2.86	20250102	21700	-35.25	20240405	13330	5.40	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
113	20250107	091033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14160	-120	5	-0.84	22242720	1573	36.66	14140	14180	14130	18560	10000	14280	14140.32	1.50	-119	14620	14450	14120	13950	13620	14535	14035	43	4280	500	10280	10	1	8506750	1205	-25.56	3.18	12	0.02	-554.00	4453.00	21700	20240405	-34.75	13330	20241217	6.23	14290	-0.91	20250106	13660	3.66	20250102	21700	-34.75	20240405	13330	6.23	20241217	2.14	N	317870	500	42 억	127367	N	N	N	N
114	20250106	161017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14280	230	2	1.64	59796020	4291	54.00	14080	14290	13790	18260	9840	14050	13935.22	1.49	843	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1215	-25.78	3.21	12	0.05	-554.00	4453.00	21700	20240405	-34.19	13330	20241217	7.13	14290	-0.07	20250106	13660	4.54	20250102	21700	-34.19	20240405	13330	7.13	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
115	20250106	151015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14100	50	2	0.36	51877080	3735	47.00	14080	14100	13790	18260	9840	14050	13889.45	1.49	1016	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1199	-25.45	3.17	12	0.04	-554.00	4453.00	21700	20240405	-35.02	13330	20241217	5.78	14200	-0.70	20250103	13660	3.22	20250102	21700	-35.02	20240405	13330	5.78	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
116	20250106	141017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14080	30	2	0.21	42481210	3067	38.60	14080	14080	13790	18260	9840	14050	13851.06	1.49	1026	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1198	-25.42	3.16	12	0.04	-554.00	4453.00	21700	20240405	-35.12	13330	20241217	5.63	14200	-0.85	20250103	13660	3.07	20250102	21700	-35.12	20240405	13330	5.63	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
117	20250106	131005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14050	0	3	0.00	42410810	3062	38.54	14080	14080	13790	18260	9840	14050	13850.69	1.49	1026	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1195	-25.36	3.16	12	0.04	-554.00	4453.00	21700	20240405	-35.25	13330	20241217	5.40	14200	-1.06	20250103	13660	2.86	20250102	21700	-35.25	20240405	13330	5.40	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
118	20250106	121014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13930	-120	5	-0.85	35877270	2595	32.66	14080	14080	13790	18260	9840	14050	13825.54	1.49	1286	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1185	-25.14	3.13	12	0.03	-554.00	4453.00	21700	20240405	-35.81	13330	20241217	4.50	14200	-1.90	20250103	13660	1.98	20250102	21700	-35.81	20240405	13330	4.50	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
119	20250106	111011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13790	-260	5	-1.85	31842660	2304	29.00	14080	14080	13790	18260	9840	14050	13820.60	1.49	1051	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1173	-24.89	3.10	12	0.03	-554.00	4453.00	21700	20240405	-36.45	13330	20241217	3.45	14200	-2.89	20250103	13660	0.95	20250102	21700	-36.45	20240405	13330	3.45	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
120	20250106	101007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13860	-190	5	-1.35	15366060	1110	13.97	14080	14080	13790	18260	9840	14050	13843.30	1.49	191	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1179	-25.02	3.11	12	0.01	-554.00	4453.00	21700	20240405	-36.13	13330	20241217	3.98	14200	-2.39	20250103	13660	1.46	20250102	21700	-36.13	20240405	13330	3.98	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
121	20250106	091008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14080	30	2	0.21	28160	2	0.03	14080	14080	14080	18260	9840	14050	14080.00	1.49	0	14510	14280	13970	13740	13430	14395	13855	43	4210	500	10110	10	1	8506750	1198	-25.42	3.16	12	0.00	-554.00	4453.00	21700	20240405	-35.12	13330	20241217	5.63	14200	-0.85	20250103	13660	3.07	20250102	21700	-35.12	20240405	13330	5.63	20241217	2.14	N	317870	500	42 억	126522	N	N	N	N
122	20250103	161003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14050	370	2	2.70	109944370	7946	186.31	13740	14200	13660	17780	9580	13680	13836.44	1.47	1319	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1195	-25.36	3.16	12	0.09	-554.00	4453.00	21700	20240405	-35.25	13330	20241217	5.40	14200	-1.06	20250103	13660	2.86	20250103	21700	-35.25	20240405	13330	5.40	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
123	20250103	151006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13970	290	2	2.12	106980700	7735	181.36	13740	14200	13660	17780	9580	13680	13830.73	1.47	1335	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1188	-25.22	3.14	12	0.09	-554.00	4453.00	21700	20240405	-35.62	13330	20241217	4.80	14200	-1.62	20250103	13660	2.27	20250103	21700	-35.62	20240405	13330	4.80	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
124	20250103	141006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13900	220	2	1.61	81356400	5891	138.12	13740	14200	13660	17780	9580	13680	13810.29	1.47	1194	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1182	-25.09	3.12	12	0.07	-554.00	4453.00	21700	20240405	-35.94	13330	20241217	4.28	14200	-2.11	20250103	13660	1.76	20250103	21700	-35.94	20240405	13330	4.28	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
125	20250103	131006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13850	170	2	1.24	68141260	4940	115.83	13740	14200	13660	17780	9580	13680	13793.78	1.47	1101	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1178	-25.00	3.11	12	0.06	-554.00	4453.00	21700	20240405	-36.18	13330	20241217	3.90	14200	-2.46	20250103	13660	1.39	20250103	21700	-36.18	20240405	13330	3.90	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
126	20250103	121005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13840	160	2	1.17	28730450	2068	48.49	13740	14200	13690	17780	9580	13680	13892.87	1.47	138	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1177	-24.98	3.11	12	0.02	-554.00	4453.00	21700	20240405	-36.22	13330	20241217	3.83	14200	-2.54	20250103	13660	1.32	20250102	21700	-36.22	20240405	13330	3.83	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
127	20250103	111006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13840	160	2	1.17	27927780	2010	47.13	13740	14200	13690	17780	9580	13680	13894.42	1.47	185	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1177	-24.98	3.11	12	0.02	-554.00	4453.00	21700	20240405	-36.22	13330	20241217	3.83	14200	-2.54	20250103	13660	1.32	20250102	21700	-36.22	20240405	13330	3.83	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
128	20250103	101004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14000	320	2	2.34	18326590	1315	30.83	13740	14200	13690	17780	9580	13680	13936.57	1.47	153	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1191	-25.27	3.14	12	0.02	-554.00	4453.00	21700	20240405	-35.48	13330	20241217	5.03	14200	-1.41	20250103	13660	2.49	20250102	21700	-35.48	20240405	13330	5.03	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
129	20250103	091006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13740	60	2	0.44	178620	13	0.30	13740	13740	13740	17780	9580	13680	13740.00	1.47	13	14240	13960	13810	13530	13380	13885	13455	43	4100	500	9840	10	1	8506750	1169	-24.80	3.09	12	0.00	-554.00	4453.00	21700	20240405	-36.68	13330	20241217	3.08	14090	-2.48	20250102	13660	0.59	20250102	21700	-36.68	20240405	13330	3.08	20241217	2.14	N	317870	500	42 억	125203	N	N	N	N
130	20250102	160955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13680	-410	5	-2.91	58841490	4265	84.21	14090	14090	13660	18310	9870	14090	13796.36	1.48	-858	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1164	-24.69	3.07	12	0.05	-554.00	4453.00	21700	20240405	-36.96	13330	20241217	2.63	14090	-2.91	20250102	13660	0.15	20250102	21700	-36.96	20240405	13330	2.63	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
131	20250102	150956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13830	-260	5	-1.85	52811310	3825	75.52	14090	14090	13660	18310	9870	14090	13806.88	1.48	-772	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1176	-24.96	3.11	12	0.04	-554.00	4453.00	21700	20240405	-36.27	13330	20241217	3.75	14090	-1.85	20250102	13660	1.24	20250102	21700	-36.27	20240405	13330	3.75	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
132	20250102	140953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13720	-370	5	-2.63	36727680	2652	52.36	14090	14090	13660	18310	9870	14090	13849.05	1.48	-970	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1167	-24.77	3.08	12	0.03	-554.00	4453.00	21700	20240405	-36.77	13330	20241217	2.93	14090	-2.63	20250102	13660	0.44	20250102	21700	-36.77	20240405	13330	2.93	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
133	20250102	130957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13690	-400	5	-2.84	29342340	2114	41.74	14090	14090	13660	18310	9870	14090	13880.01	1.48	-1037	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1165	-24.71	3.07	12	0.02	-554.00	4453.00	21700	20240405	-36.91	13330	20241217	2.70	14090	-2.84	20250102	13660	0.22	20250102	21700	-36.91	20240405	13330	2.70	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
134	20250102	120954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13850	-240	5	-1.70	20939940	1504	29.69	14090	14090	13840	18310	9870	14090	13922.83	1.48	-885	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1178	-25.00	3.11	12	0.02	-554.00	4453.00	21700	20240405	-36.18	13330	20241217	3.90	14090	-1.70	20250102	13840	0.07	20250102	21700	-36.18	20240405	13330	3.90	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
135	20250102	110946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	13910	-180	5	-1.28	7345420	528	10.42	14090	14090	13840	18310	9870	14090	13911.78	1.48	-155	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1183	-25.11	3.12	12	0.01	-554.00	4453.00	21700	20240405	-35.90	13330	20241217	4.35	14090	-1.28	20250102	13840	0.51	20250102	21700	-35.90	20240405	13330	4.35	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
136	20250102	100953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14010	-80	5	-0.57	910970	65	1.28	14090	14090	14010	18310	9870	14090	14014.92	1.48	-14	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1192	-25.29	3.15	12	0.00	-554.00	4453.00	21700	20240405	-35.44	13330	20241217	5.10	14090	-0.57	20250102	14010	0.00	20250102	21700	-35.44	20240405	13330	5.10	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N
137	20250102	090942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14090	0	3	0.00	0	0	0.00	0	0	0	18310	9870	14090	0.00	1.48	0	14543	14316	13973	13746	13403	14430	13860	43	4220	500	10140	10	1	8506750	1199	-25.43	3.16	12	0.00	-554.00	4453.00	21700	20240405	-35.07	13330	20241217	5.70	0	0.00	0	0	0.00	0	21700	-35.07	20240405	13330	5.70	20241217	2.14	N	317870	500	42 억	126061	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History