KissMeData/285490/price/prices-20250101.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	161124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19390	270	2	1.41	1066143000	55379	38.85	19170	19490	18720	24850	13390	19120	19251.71	0.80	-886	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2051	6.91	1.23	12	0.52	2806.00	15777.00	25200	20240123	-23.06	10160	20241114	90.85	19490	-0.51	20250124	14210	36.45	20250102	24200	-19.88	20240124	10160	90.85	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
3	20250124	151124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19370	250	2	1.31	1006596900	52304	36.69	19170	19490	18720	24850	13390	19120	19245.17	0.80	-1	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2049	6.90	1.23	12	0.49	2806.00	15777.00	25200	20240123	-23.13	10160	20241114	90.65	19490	-0.62	20250124	14210	36.31	20250102	24200	-19.96	20240124	10160	90.65	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
4	20250124	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19340	220	2	1.15	880810480	45805	32.13	19170	19490	18720	24850	13390	19120	19229.62	0.80	-1635	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2045	6.89	1.23	12	0.43	2806.00	15777.00	25200	20240123	-23.25	10160	20241114	90.35	19490	-0.77	20250124	14210	36.10	20250102	24200	-20.08	20240124	10160	90.35	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
5	20250124	131124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19230	110	2	0.58	578992190	30152	21.15	19170	19430	18720	24850	13390	19120	19202.50	0.80	-7342	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2034	6.85	1.22	12	0.29	2806.00	15777.00	25200	20240123	-23.69	10160	20241114	89.27	19430	-1.03	20250124	14210	35.33	20250102	24200	-20.54	20240124	10160	89.27	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
6	20250124	121120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19290	170	2	0.89	508807740	26515	18.60	19170	19430	18720	24850	13390	19120	19189.48	0.80	-8712	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2040	6.87	1.22	12	0.25	2806.00	15777.00	25200	20240123	-23.45	10160	20241114	89.86	19430	-0.72	20250124	14210	35.75	20250102	24200	-20.29	20240124	10160	89.86	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
7	20250124	111122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19060	-60	5	-0.31	463863300	24168	16.96	19170	19430	18720	24850	13390	19120	19193.35	0.80	-9200	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2016	6.79	1.21	12	0.23	2806.00	15777.00	25200	20240123	-24.37	10160	20241114	87.60	19430	-1.90	20250124	14210	34.13	20250102	24200	-21.24	20240124	10160	87.60	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
8	20250124	101117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19310	190	2	0.99	356183360	18539	13.01	19170	19430	18720	24850	13390	19120	19212.75	0.80	-6132	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2042	6.88	1.22	12	0.18	2806.00	15777.00	25200	20240123	-23.37	10160	20241114	90.06	19430	-0.62	20250124	14210	35.89	20250102	24200	-20.21	20240124	10160	90.06	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
9	20250124	091126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19170	50	2	0.26	95172280	5007	3.51	19170	19180	18720	24850	13390	19120	19007.40	0.80	-344	19980	19550	18850	18420	17720	19765	18635	53	5730	500	13000	10	1	10575831	2027	6.83	1.22	12	0.05	2806.00	15777.00	25200	20240123	-23.93	10160	20241114	88.68	19280	-0.57	20250123	14210	34.90	20250102	24200	-20.79	20240124	10160	88.68	20241114	1.72	N	285490	500	52 억	84255	N	N	0	N	N
10	20250123	161118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19120	950	2	5.23	2690379290	142336	231.76	18150	19280	18150	23600	12720	18170	18901.11	0.64	16753	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	2022	6.81	1.21	12	1.35	2806.00	15777.00	25200	20240123	-24.13	10160	20241114	88.19	19280	-0.83	20250123	14210	34.55	20250102	25200	-24.13	20240123	10160	88.19	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
11	20250123	151115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19130	960	2	5.28	2582870150	136715	222.60	18150	19280	18150	23600	12720	18170	18892.37	0.64	14739	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	2023	6.82	1.21	12	1.29	2806.00	15777.00	25200	20240123	-24.09	10160	20241114	88.29	19280	-0.78	20250123	14210	34.62	20250102	25200	-24.09	20240123	10160	88.29	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
12	20250123	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19020	850	2	4.68	1938590870	103026	167.75	18150	19190	18150	23600	12720	18170	18816.52	0.64	337	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	2012	6.78	1.21	12	0.97	2806.00	15777.00	25200	20240123	-24.52	10160	20241114	87.20	19190	-0.89	20250123	14210	33.85	20250102	25200	-24.52	20240123	10160	87.20	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
13	20250123	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19050	880	2	4.84	1658607560	88244	143.68	18150	19190	18150	23600	12720	18170	18795.70	0.64	3953	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	2015	6.79	1.21	12	0.83	2806.00	15777.00	25200	20240123	-24.40	10160	20241114	87.50	19190	-0.73	20250123	14210	34.06	20250102	25200	-24.40	20240123	10160	87.50	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
14	20250123	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18980	810	2	4.46	1440749900	76807	125.06	18150	19190	18150	23600	12720	18170	18758.05	0.64	3682	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	2007	6.76	1.20	12	0.73	2806.00	15777.00	25200	20240123	-24.68	10160	20241114	86.81	19190	-1.09	20250123	14210	33.57	20250102	25200	-24.68	20240123	10160	86.81	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
15	20250123	111106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18870	700	2	3.85	1285641670	68621	111.73	18150	19190	18150	23600	12720	18170	18735.40	0.64	3052	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	1996	6.72	1.20	12	0.65	2806.00	15777.00	25200	20240123	-25.12	10160	20241114	85.73	19190	-1.67	20250123	14210	32.79	20250102	25200	-25.12	20240123	10160	85.73	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
16	20250123	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18800	630	2	3.47	903497740	48402	78.81	18150	19190	18150	23600	12720	18170	18666.54	0.64	-902	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	1988	6.70	1.19	12	0.46	2806.00	15777.00	25200	20240123	-25.40	10160	20241114	85.04	19190	-2.03	20250123	14210	32.30	20250102	25200	-25.40	20240123	10160	85.04	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
17	20250123	091116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18440	270	2	1.49	440411160	23454	38.19	18150	19190	18150	23600	12720	18170	18777.66	0.64	-4408	18643	18406	18033	17796	17423	18525	17915	53	5430	500	12350	10	1	10575831	1950	6.57	1.17	12	0.22	2806.00	15777.00	25200	20240123	-26.83	10160	20241114	81.50	19190	-3.91	20250123	14210	29.77	20250102	25200	-26.83	20240123	10160	81.50	20241114	1.80	N	285490	500	52 억	67577	N	N	0	N	N
18	20250122	161107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18170	390	2	2.19	1099888970	60905	134.52	17720	18270	17660	23100	12450	17780	18058.61	0.57	7344	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1922	6.48	1.15	12	0.58	2806.00	15777.00	25200	20240123	-27.90	10160	20241114	78.84	18270	-0.55	20250122	14210	27.87	20250102	25200	-27.90	20240123	10160	78.84	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
19	20250122	151109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18100	320	2	1.80	995530810	55137	121.78	17720	18270	17660	23100	12450	17780	18055.59	0.57	7063	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1914	6.45	1.15	12	0.52	2806.00	15777.00	25200	20240123	-28.17	10160	20241114	78.15	18270	-0.93	20250122	14210	27.38	20250102	25200	-28.17	20240123	10160	78.15	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
20	20250122	141107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18270	490	2	2.76	697292210	38677	85.42	17720	18270	17660	23100	12450	17780	18028.60	0.57	12061	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1932	6.51	1.16	12	0.37	2806.00	15777.00	25200	20240123	-27.50	10160	20241114	79.82	18270	0.00	20250122	14210	28.57	20250102	25200	-27.50	20240123	10160	79.82	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
21	20250122	131108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18100	320	2	1.80	511932490	28465	62.87	17720	18180	17660	23100	12450	17780	17984.63	0.57	6110	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1914	6.45	1.15	12	0.27	2806.00	15777.00	25200	20240123	-28.17	10160	20241114	78.15	18190	-0.49	20250114	14210	27.38	20250102	25200	-28.17	20240123	10160	78.15	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
22	20250122	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18130	350	2	1.97	444857380	24752	54.67	17720	18180	17660	23100	12450	17780	17972.58	0.57	6088	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1917	6.46	1.15	12	0.23	2806.00	15777.00	25200	20240123	-28.06	10160	20241114	78.44	18190	-0.33	20250114	14210	27.59	20250102	25200	-28.06	20240123	10160	78.44	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
23	20250122	111109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18070	290	2	1.63	316289530	17651	38.99	17720	18120	17660	23100	12450	17780	17919.07	0.57	242	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1911	6.44	1.15	12	0.17	2806.00	15777.00	25200	20240123	-28.29	10160	20241114	77.85	18190	-0.66	20250114	14210	27.16	20250102	25200	-28.29	20240123	10160	77.85	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
24	20250122	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17910	130	2	0.73	119440630	6723	14.85	17720	17960	17660	23100	12450	17780	17765.97	0.57	-2534	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1894	6.38	1.14	12	0.06	2806.00	15777.00	25200	20240123	-28.93	10160	20241114	76.28	18190	-1.54	20250114	14210	26.04	20250102	25200	-28.93	20240123	10160	76.28	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
25	20250122	091110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17840	60	2	0.34	30467770	1715	3.79	17720	17920	17720	23100	12450	17780	17765.46	0.57	-55	18433	18106	17723	17396	17013	18270	17560	53	5320	500	12090	10	1	10575831	1887	6.36	1.13	12	0.02	2806.00	15777.00	25200	20240123	-29.21	10160	20241114	75.59	18190	-1.92	20250114	14210	25.55	20250102	25200	-29.21	20240123	10160	75.59	20241114	1.78	N	285490	500	52 억	60003	N	N	1	N	N
26	20250121	161100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17780	280	2	1.60	805323240	45245	69.59	17450	18050	17340	22750	12250	17500	17799.18	0.44	13661	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1880	6.34	1.13	12	0.43	2806.00	15777.00	25200	20240123	-29.44	10160	20241114	75.00	18190	-2.25	20250114	14210	25.12	20250102	25200	-29.44	20240123	10160	75.00	20241114	1.73	N	285490	500	52 억	46414	N	N	1	N	N
27	20250121	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17870	370	2	2.11	772951710	43425	66.79	17450	18050	17340	22750	12250	17500	17799.69	0.44	13960	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1890	6.37	1.13	12	0.41	2806.00	15777.00	25200	20240123	-29.09	10160	20241114	75.89	18190	-1.76	20250114	14210	25.76	20250102	25200	-29.09	20240123	10160	75.89	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
28	20250121	141104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18050	550	2	3.14	500820940	28259	43.46	17450	18050	17340	22750	12250	17500	17722.53	0.44	14270	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1909	6.43	1.14	12	0.27	2806.00	15777.00	25200	20240123	-28.37	10160	20241114	77.66	18190	-0.77	20250114	14210	27.02	20250102	25200	-28.37	20240123	10160	77.66	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
29	20250121	131102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17710	210	2	1.20	199900390	11376	17.50	17450	17770	17340	22750	12250	17500	17572.12	0.44	2484	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1873	6.31	1.12	12	0.11	2806.00	15777.00	25200	20240123	-29.72	10160	20241114	74.31	18190	-2.64	20250114	14210	24.63	20250102	25200	-29.72	20240123	10160	74.31	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
30	20250121	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17740	240	2	1.37	168250800	9589	14.75	17450	17740	17340	22750	12250	17500	17546.23	0.44	2517	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1876	6.32	1.12	12	0.09	2806.00	15777.00	25200	20240123	-29.60	10160	20241114	74.61	18190	-2.47	20250114	14210	24.84	20250102	25200	-29.60	20240123	10160	74.61	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
31	20250121	111006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17540	40	2	0.23	77654390	4448	6.84	17450	17630	17340	22750	12250	17500	17458.27	0.44	-344	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1855	6.25	1.11	12	0.04	2806.00	15777.00	25200	20240123	-30.40	10160	20241114	72.64	18190	-3.57	20250114	14210	23.43	20250102	25200	-30.40	20240123	10160	72.64	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
32	20250121	101000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17450	-50	5	-0.29	54047990	3099	4.77	17450	17630	17340	22750	12250	17500	17440.46	0.44	-733	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1845	6.22	1.11	12	0.03	2806.00	15777.00	25200	20240123	-30.75	10160	20241114	71.75	18190	-4.07	20250114	14210	22.80	20250102	25200	-30.75	20240123	10160	71.75	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
33	20250121	091104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17550	50	2	0.29	16325110	934	1.44	17450	17630	17450	22750	12250	17500	17478.70	0.44	-82	18026	17762	17386	17122	16746	17895	17255	53	5250	500	11900	10	1	10575831	1856	6.25	1.11	12	0.01	2806.00	15777.00	25200	20240123	-30.36	10160	20241114	72.74	18190	-3.52	20250114	14210	23.50	20250102	25200	-30.36	20240123	10160	72.74	20241114	1.73	N	285490	500	52 억	46414	N	N	0	N	N
34	20250120	161049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	0	3	0.00	1134969620	65013	133.94	17490	17650	17010	22750	12250	17500	17457.58	0.55	-11297	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1851	6.24	1.11	12	0.61	2806.00	15777.00	25200	20240123	-30.56	10160	20241114	72.24	18190	-3.79	20250114	14210	23.15	20250102	25200	-30.56	20240123	10160	72.24	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
35	20250120	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17380	-120	5	-0.69	1098131390	62896	129.58	17490	17650	17010	22750	12250	17500	17459.48	0.55	-11053	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1838	6.19	1.10	12	0.59	2806.00	15777.00	25200	20240123	-31.03	10160	20241114	71.06	18190	-4.45	20250114	14210	22.31	20250102	25200	-31.03	20240123	10160	71.06	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
36	20250120	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17540	40	2	0.23	501211280	28688	59.10	17490	17650	17010	22750	12250	17500	17471.11	0.55	1589	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1855	6.25	1.11	12	0.27	2806.00	15777.00	25200	20240123	-30.40	10160	20241114	72.64	18190	-3.57	20250114	14210	23.43	20250102	25200	-30.40	20240123	10160	72.64	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
37	20250120	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17590	90	2	0.51	442214060	25327	52.18	17490	17650	17010	22750	12250	17500	17460.18	0.55	1576	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1860	6.27	1.11	12	0.24	2806.00	15777.00	25200	20240123	-30.20	10160	20241114	73.13	18190	-3.30	20250114	14210	23.79	20250102	25200	-30.20	20240123	10160	73.13	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
38	20250120	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17600	100	2	0.57	380255310	21805	44.92	17490	17630	17010	22750	12250	17500	17438.89	0.55	107	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1861	6.27	1.12	12	0.21	2806.00	15777.00	25200	20240123	-30.16	10160	20241114	73.23	18190	-3.24	20250114	14210	23.86	20250102	25200	-30.16	20240123	10160	73.23	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
39	20250120	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17570	70	2	0.40	320535730	18407	37.92	17490	17630	17010	22750	12250	17500	17413.77	0.55	-1343	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1858	6.26	1.11	12	0.17	2806.00	15777.00	25200	20240123	-30.28	10160	20241114	72.93	18190	-3.41	20250114	14210	23.65	20250102	25200	-30.28	20240123	10160	72.93	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
40	20250120	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17620	120	2	0.69	270997220	15580	32.10	17490	17630	17010	22750	12250	17500	17393.88	0.55	-21	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1863	6.28	1.12	12	0.15	2806.00	15777.00	25200	20240123	-30.08	10160	20241114	73.43	18190	-3.13	20250114	14210	24.00	20250102	25200	-30.08	20240123	10160	73.43	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
41	20250120	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17100	-400	5	-2.29	72495890	4212	8.68	17490	17490	17010	22750	12250	17500	17211.41	0.55	-1853	18073	17786	17363	17076	16653	17930	17220	53	5250	500	11900	10	1	10575831	1808	6.09	1.08	12	0.04	2806.00	15777.00	25200	20240123	-32.14	10160	20241114	68.31	18190	-5.99	20250114	14210	20.34	20250102	25200	-32.14	20240123	10160	68.31	20241114	1.69	N	285490	500	52 억	57697	N	N	0	N	N
42	20250117	161057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	300	2	1.74	831415350	47909	52.83	17240	17650	16940	22350	12040	17200	17354.06	0.43	12547	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1851	6.24	1.11	12	0.45	2806.00	15777.00	25250	20240110	-30.69	10160	20241114	72.24	18190	-3.79	20250114	14210	23.15	20250102	25200	-30.56	20240123	10160	72.24	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
43	20250117	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17520	320	2	1.86	784360100	45217	49.86	17240	17650	16940	22350	12040	17200	17346.59	0.43	12512	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1853	6.24	1.11	12	0.43	2806.00	15777.00	25250	20240110	-30.61	10160	20241114	72.44	18190	-3.68	20250114	14210	23.29	20250102	25200	-30.48	20240123	10160	72.44	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
44	20250117	141102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17410	210	2	1.22	538900010	31224	34.43	17240	17470	16940	22350	12040	17200	17259.17	0.43	5332	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1841	6.20	1.10	12	0.30	2806.00	15777.00	25250	20240110	-31.05	10160	20241114	71.36	18190	-4.29	20250114	14210	22.52	20250102	25200	-30.91	20240123	10160	71.36	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
45	20250117	131059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17270	70	2	0.41	448528850	26025	28.70	17240	17470	16940	22350	12040	17200	17234.54	0.43	2833	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1826	6.15	1.09	12	0.25	2806.00	15777.00	25250	20240110	-31.60	10160	20241114	69.98	18190	-5.06	20250114	14210	21.53	20250102	25200	-31.47	20240123	10160	69.98	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
46	20250117	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17200	0	3	0.00	410498000	23818	26.27	17240	17470	16940	22350	12040	17200	17234.79	0.43	1752	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1819	6.13	1.09	12	0.23	2806.00	15777.00	25250	20240110	-31.88	10160	20241114	69.29	18190	-5.44	20250114	14210	21.04	20250102	25200	-31.75	20240123	10160	69.29	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
47	20250117	111059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17300	100	2	0.58	207052610	12023	13.26	17240	17470	16940	22350	12040	17200	17221.39	0.43	-2563	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1830	6.17	1.10	12	0.11	2806.00	15777.00	25250	20240110	-31.49	10160	20241114	70.28	18190	-4.89	20250114	14210	21.75	20250102	25200	-31.35	20240123	10160	70.28	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
48	20250117	101101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17070	-130	5	-0.76	149382520	8656	9.55	17240	17470	16940	22350	12040	17200	17257.72	0.43	-3454	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1805	6.08	1.08	12	0.08	2806.00	15777.00	25250	20240110	-32.40	10160	20241114	68.01	18190	-6.16	20250114	14210	20.13	20250102	25200	-32.26	20240123	10160	68.01	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
49	20250117	091100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17320	120	2	0.70	48401490	2794	3.08	17240	17470	17160	22350	12040	17200	17323.59	0.43	-935	18493	17846	17323	16676	16153	17585	16415	53	5150	500	11690	10	1	10575831	1832	6.17	1.10	12	0.03	2806.00	15777.00	25250	20240110	-31.41	10160	20241114	70.47	18190	-4.78	20250114	14210	21.89	20250102	25200	-31.27	20240123	10160	70.47	20241114	1.56	N	285490	500	52 억	45282	N	N	0	N	N
50	20250116	161053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17200	160	2	0.94	1565932910	90578	178.43	17300	17970	16800	22150	11930	17040	17288.23	0.49	-6818	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1819	6.13	1.09	12	0.86	2806.00	15777.00	25250	20240110	-31.88	10160	20241114	69.29	18190	-5.44	20250114	14210	21.04	20250102	25200	-31.75	20240123	10160	69.29	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
51	20250116	151000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16890	-150	5	-0.88	1504384310	86978	171.33	17300	17970	16800	22150	11930	17040	17296.15	0.49	-6015	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1786	6.02	1.07	12	0.82	2806.00	15777.00	25250	20240110	-33.11	10160	20241114	66.24	18190	-7.15	20250114	14210	18.86	20250102	25200	-32.98	20240123	10160	66.24	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
52	20250116	141057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16860	-180	5	-1.06	1385228760	79916	157.42	17300	17970	16800	22150	11930	17040	17333.56	0.49	-7199	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1783	6.01	1.07	12	0.76	2806.00	15777.00	25250	20240110	-33.23	10160	20241114	65.94	18190	-7.31	20250114	14210	18.65	20250102	25200	-33.10	20240123	10160	65.94	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
53	20250116	131057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16990	-50	5	-0.29	1221543710	70220	138.32	17300	17970	16990	22150	11930	17040	17395.95	0.49	-6657	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1797	6.05	1.08	12	0.66	2806.00	15777.00	25250	20240110	-32.71	10160	20241114	67.22	18190	-6.60	20250114	14210	19.56	20250102	25200	-32.58	20240123	10160	67.22	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
54	20250116	121057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17110	70	2	0.41	1087107450	62332	122.79	17300	17970	16990	22150	11930	17040	17440.60	0.49	-7665	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1810	6.10	1.08	12	0.59	2806.00	15777.00	25250	20240110	-32.24	10160	20241114	68.41	18190	-5.94	20250114	14210	20.41	20250102	25200	-32.10	20240123	10160	68.41	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
55	20250116	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17370	330	2	1.94	771065700	43942	86.56	17300	17970	17270	22150	11930	17040	17547.35	0.49	-2460	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1837	6.19	1.10	12	0.42	2806.00	15777.00	25250	20240110	-31.21	10160	20241114	70.96	18190	-4.51	20250114	14210	22.24	20250102	25200	-31.07	20240123	10160	70.96	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
56	20250116	101058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17550	510	2	2.99	621237250	35332	69.60	17300	17970	17270	22150	11930	17040	17582.85	0.49	-4384	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1856	6.25	1.11	12	0.33	2806.00	15777.00	25250	20240110	-30.50	10160	20241114	72.74	18190	-3.52	20250114	14210	23.50	20250102	25200	-30.36	20240123	10160	72.74	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
57	20250116	091100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17750	710	2	4.17	191278150	10821	21.32	17300	17970	17270	22150	11930	17040	17676.57	0.49	6482	18393	17716	17293	16616	16193	17505	16405	53	5110	500	11580	10	1	10575831	1877	6.33	1.13	12	0.10	2806.00	15777.00	25250	20240110	-29.70	10160	20241114	74.70	18190	-2.42	20250114	14210	24.91	20250102	25200	-29.56	20240123	10160	74.70	20241114	1.62	N	285490	500	52 억	52094	N	N	0	N	N
58	20250115	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17040	-1000	5	-5.54	874303770	50450	91.93	17750	17970	16870	23450	12630	18040	17336.29	0.67	-18834	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1802	6.07	1.08	12	0.48	2806.00	15777.00	25250	20240110	-32.51	10160	20241114	67.72	18190	-6.32	20250114	14210	19.92	20250102	25200	-32.38	20240123	10160	67.72	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
59	20250115	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17060	-980	5	-5.43	810209460	46689	85.07	17750	17970	16870	23450	12630	18040	17353.33	0.67	-18005	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1804	6.08	1.08	12	0.44	2806.00	15777.00	25250	20240110	-32.44	10160	20241114	67.91	18190	-6.21	20250114	14210	20.06	20250102	25200	-32.30	20240123	10160	67.91	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
60	20250115	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17240	-800	5	-4.43	670077150	38510	70.17	17750	17970	16870	23450	12630	18040	17400.08	0.67	-14678	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1823	6.14	1.09	12	0.36	2806.00	15777.00	25250	20240110	-31.72	10160	20241114	69.69	18190	-5.22	20250114	14210	21.32	20250102	25200	-31.59	20240123	10160	69.69	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
61	20250115	131057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17360	-680	5	-3.77	569772730	32701	59.59	17750	17970	16870	23450	12630	18040	17423.71	0.67	-12038	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1836	6.19	1.10	12	0.31	2806.00	15777.00	25250	20240110	-31.25	10160	20241114	70.87	18190	-4.56	20250114	14210	22.17	20250102	25200	-31.11	20240123	10160	70.87	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
62	20250115	121041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17390	-650	5	-3.60	539350750	30946	56.39	17750	17970	16870	23450	12630	18040	17428.77	0.67	-10841	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1839	6.20	1.10	12	0.29	2806.00	15777.00	25250	20240110	-31.13	10160	20241114	71.16	18190	-4.40	20250114	14210	22.38	20250102	25200	-30.99	20240123	10160	71.16	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
63	20250115	111054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17360	-680	5	-3.77	413452370	23645	43.08	17750	17970	16870	23450	12630	18040	17485.83	0.67	-10545	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1836	6.19	1.10	12	0.22	2806.00	15777.00	25250	20240110	-31.25	10160	20241114	70.87	18190	-4.56	20250114	14210	22.17	20250102	25200	-31.11	20240123	10160	70.87	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
64	20250115	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17390	-650	5	-3.60	349837910	20005	36.45	17750	17970	16870	23450	12630	18040	17487.52	0.67	-8253	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1839	6.20	1.10	12	0.19	2806.00	15777.00	25250	20240110	-31.13	10160	20241114	71.16	18190	-4.40	20250114	14210	22.38	20250102	25200	-30.99	20240123	10160	71.16	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
65	20250115	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17550	-490	5	-2.72	162909050	9256	16.87	17750	17970	16870	23450	12630	18040	17600.37	0.67	-4907	18466	18252	17976	17762	17486	18360	17870	53	5410	500	12260	10	1	10575831	1856	6.25	1.11	12	0.09	2806.00	15777.00	25250	20240110	-30.50	10160	20241114	72.74	18190	-3.52	20250114	14210	23.50	20250102	25200	-30.36	20240123	10160	72.74	20241114	1.61	N	285490	500	52 억	70539	N	N	0	N	N
66	20250114	161035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18040	180	2	1.01	986535690	54856	100.74	17800	18190	17700	23200	12510	17860	17984.07	0.56	11635	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1908	6.43	1.14	12	0.52	2806.00	15777.00	25600	20240105	-29.53	10160	20241114	77.56	18190	-0.82	20250114	14210	26.95	20250102	25200	-28.41	20240123	10160	77.56	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
67	20250114	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17950	90	2	0.50	938495270	52183	95.83	17800	18190	17700	23200	12510	17860	17984.69	0.56	12028	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1898	6.40	1.14	12	0.49	2806.00	15777.00	25600	20240105	-29.88	10160	20241114	76.67	18190	-1.32	20250114	14210	26.32	20250102	25200	-28.77	20240123	10160	76.67	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
68	20250114	141048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18150	290	2	1.62	596891480	33259	61.08	17800	18190	17700	23200	12510	17860	17946.77	0.56	10041	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1920	6.47	1.15	12	0.31	2806.00	15777.00	25600	20240105	-29.10	10160	20241114	78.64	18190	-0.22	20250114	14210	27.73	20250102	25200	-27.98	20240123	10160	78.64	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
69	20250114	131048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18020	160	2	0.90	504550560	28157	51.71	17800	18190	17700	23200	12510	17860	17919.19	0.56	6359	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1906	6.42	1.14	12	0.27	2806.00	15777.00	25600	20240105	-29.61	10160	20241114	77.36	18190	-0.93	20250114	14210	26.81	20250102	25200	-28.49	20240123	10160	77.36	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
70	20250114	121044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	40	2	0.22	375337940	20990	38.55	17800	18190	17700	23200	12510	17860	17881.75	0.56	1550	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1893	6.38	1.13	12	0.20	2806.00	15777.00	25600	20240105	-30.08	10160	20241114	76.18	18190	-1.59	20250114	14210	25.97	20250102	25200	-28.97	20240123	10160	76.18	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
71	20250114	111043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17920	60	2	0.34	328956800	18407	33.80	17800	18190	17700	23200	12510	17860	17871.29	0.56	556	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1895	6.39	1.14	12	0.17	2806.00	15777.00	25600	20240105	-30.00	10160	20241114	76.38	18190	-1.48	20250114	14210	26.11	20250102	25200	-28.89	20240123	10160	76.38	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
72	20250114	101043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17820	-40	5	-0.22	139932530	7807	14.34	17800	18190	17720	23200	12510	17860	17923.98	0.56	-2514	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1885	6.35	1.13	12	0.07	2806.00	15777.00	25600	20240105	-30.39	10160	20241114	75.39	18190	-2.03	20250114	14210	25.40	20250102	25200	-29.29	20240123	10160	75.39	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
73	20250114	091047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18090	230	2	1.29	41992270	2325	4.27	17800	18190	17800	23200	12510	17860	18061.19	0.56	-279	18426	18142	17826	17542	17226	17985	17385	53	5340	500	12140	10	1	10575831	1913	6.45	1.15	12	0.02	2806.00	15777.00	25600	20240105	-29.34	10160	20241114	78.05	18190	-0.55	20250114	14210	27.30	20250102	25200	-28.21	20240123	10160	78.05	20241114	1.62	N	285490	500	52 억	59293	N	N	1	N	N
74	20250113	161032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17860	-110	5	-0.61	971833530	54446	66.67	18000	18110	17510	23350	12580	17970	17849.49	0.68	-12755	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1889	6.36	1.13	12	0.51	2806.00	15777.00	25600	20240105	-30.23	10160	20241114	75.79	18110	-1.38	20250113	14210	25.69	20250102	25200	-29.13	20240123	10160	75.79	20241114	1.54	N	285490	500	52 억	71998	N	N	1	N	N
75	20250113	151039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17820	-150	5	-0.83	885603100	49606	60.75	18000	18110	17510	23350	12580	17970	17852.74	0.68	-12204	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1885	6.35	1.13	12	0.47	2806.00	15777.00	25600	20240105	-30.39	10160	20241114	75.39	18110	-1.60	20250113	14210	25.40	20250102	25200	-29.29	20240123	10160	75.39	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
76	20250113	141014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	-70	5	-0.39	786408280	44046	53.94	18000	18110	17510	23350	12580	17970	17854.25	0.68	-11420	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1893	6.38	1.13	12	0.42	2806.00	15777.00	25600	20240105	-30.08	10160	20241114	76.18	18110	-1.16	20250113	14210	25.97	20250102	25200	-28.97	20240123	10160	76.18	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
77	20250113	131022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17600	-370	5	-2.06	631893390	35403	43.35	18000	18110	17510	23350	12580	17970	17848.58	0.68	-12508	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1861	6.27	1.12	12	0.33	2806.00	15777.00	25600	20240105	-31.25	10160	20241114	73.23	18110	-2.82	20250113	14210	23.86	20250102	25200	-30.16	20240123	10160	73.23	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
78	20250113	121025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17960	-10	5	-0.06	377426750	21029	25.75	18000	18110	17640	23350	12580	17970	17947.92	0.68	-7250	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1899	6.40	1.14	12	0.20	2806.00	15777.00	25600	20240105	-29.84	10160	20241114	76.77	18110	-0.83	20250113	14210	26.39	20250102	25200	-28.73	20240123	10160	76.77	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
79	20250113	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18050	80	2	0.45	197287000	11017	13.49	18000	18050	17640	23350	12580	17970	17907.51	0.68	-1010	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1909	6.43	1.14	12	0.10	2806.00	15777.00	25600	20240105	-29.49	10160	20241114	77.66	18070	-0.11	20250110	14210	27.02	20250102	25200	-28.37	20240123	10160	77.66	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
80	20250113	101023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17990	20	2	0.11	130053700	7275	8.91	18000	18050	17640	23350	12580	17970	17876.80	0.68	-1448	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1903	6.41	1.14	12	0.07	2806.00	15777.00	25600	20240105	-29.73	10160	20241114	77.07	18070	-0.44	20250110	14210	26.60	20250102	25200	-28.61	20240123	10160	77.07	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
81	20250113	091030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17870	-100	5	-0.56	42734650	2398	2.94	18000	18040	17640	23350	12580	17970	17820.95	0.68	-967	18903	18436	17603	17136	16303	18670	17370	53	5380	500	12210	10	1	10575831	1890	6.37	1.13	12	0.02	2806.00	15777.00	25600	20240105	-30.20	10160	20241114	75.89	18070	-1.11	20250110	14210	25.76	20250102	25200	-29.09	20240123	10160	75.89	20241114	1.54	N	285490	500	52 억	71998	N	N	0	N	N
82	20250110	161004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17970	420	2	2.39	1448046540	81601	126.89	17690	18070	16770	22800	12290	17550	17735.18	0.61	8073	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1900	6.40	1.14	12	0.77	2806.00	15777.00	25600	20240105	-29.80	10160	20241114	76.87	18070	-0.55	20250110	14210	26.46	20250102	25250	-28.83	20240110	10160	76.87	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
83	20250110	151012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	350	2	1.99	1358010210	76588	119.09	17690	18070	16770	22800	12290	17550	17731.37	0.61	7822	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1893	6.38	1.13	12	0.72	2806.00	15777.00	25600	20240105	-30.08	10160	20241114	76.18	18070	-0.94	20250110	14210	25.97	20250102	25250	-29.11	20240110	10160	76.18	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
84	20250110	141019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17930	380	2	2.17	944399440	53583	83.32	17690	17960	16770	22800	12290	17550	17624.98	0.61	-112	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1896	6.39	1.14	12	0.51	2806.00	15777.00	25600	20240105	-29.96	10160	20241114	76.48	17960	-0.17	20250110	14210	26.18	20250102	25250	-28.99	20240110	10160	76.48	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
85	20250110	131018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17890	340	2	1.94	794241400	45191	70.27	17690	17960	16770	22800	12290	17550	17575.21	0.61	-994	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1892	6.38	1.13	12	0.43	2806.00	15777.00	25600	20240105	-30.12	10160	20241114	76.08	17960	-0.39	20250110	14210	25.90	20250102	25250	-29.15	20240110	10160	76.08	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
86	20250110	121020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17850	300	2	1.71	696099200	39691	61.72	17690	17960	16770	22800	12290	17550	17537.96	0.61	795	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1888	6.36	1.13	12	0.38	2806.00	15777.00	25600	20240105	-30.27	10160	20241114	75.69	17960	-0.61	20250110	14210	25.62	20250102	25250	-29.31	20240110	10160	75.69	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
87	20250110	111018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17770	220	2	1.25	511998560	29385	45.69	17690	17800	16770	22800	12290	17550	17423.81	0.61	-1159	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1879	6.33	1.13	12	0.28	2806.00	15777.00	25600	20240105	-30.59	10160	20241114	74.90	17800	-0.17	20250110	14210	25.05	20250102	25250	-29.62	20240110	10160	74.90	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
88	20250110	101015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17450	-100	5	-0.57	310441940	17952	27.92	17690	17690	16770	22800	12290	17550	17292.89	0.61	-6237	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1845	6.22	1.11	12	0.17	2806.00	15777.00	25600	20240105	-31.84	10160	20241114	71.75	17690	-1.36	20250110	14210	22.80	20250102	25250	-30.89	20240110	10160	71.75	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
89	20250110	091020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17380	-170	5	-0.97	69139250	3964	6.16	17690	17690	17250	22800	12290	17550	17441.79	0.61	-2606	18163	17856	17313	17006	16463	18010	17160	53	5250	500	11930	10	1	10575831	1838	6.19	1.10	12	0.04	2806.00	15777.00	25600	20240105	-32.11	10160	20241114	71.06	17690	-1.75	20250110	14210	22.31	20250102	25250	-31.17	20240110	10160	71.06	20241114	1.55	N	285490	500	52 억	64208	N	N	0	N	N
90	20250109	161008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17550	600	2	3.54	1095455370	63825	81.23	16950	17620	16770	22000	11870	16950	17162.02	0.56	4472	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1856	6.25	1.11	12	0.60	2806.00	15777.00	25600	20240105	-31.45	10160	20241114	72.74	17620	-0.40	20250109	14210	23.50	20250102	25250	-30.50	20240110	10160	72.74	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
91	20250109	151005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17530	580	2	3.42	1051945350	61344	78.07	16950	17620	16770	22000	11870	16950	17148.30	0.56	5175	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1854	6.25	1.11	12	0.58	2806.00	15777.00	25600	20240105	-31.52	10160	20241114	72.54	17620	-0.51	20250109	14210	23.36	20250102	25250	-30.57	20240110	10160	72.54	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
92	20250109	141013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17430	480	2	2.83	795345190	46689	59.42	16950	17450	16770	22000	11870	16950	17034.96	0.56	3568	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1843	6.21	1.10	12	0.44	2806.00	15777.00	25600	20240105	-31.91	10160	20241114	71.56	17450	-0.11	20250109	14210	22.66	20250102	25250	-30.97	20240110	10160	71.56	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
93	20250109	131011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17030	80	2	0.47	506439740	29824	37.96	16950	17140	16770	22000	11870	16950	16980.95	0.56	1602	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1801	6.07	1.08	12	0.28	2806.00	15777.00	25600	20240105	-33.48	10160	20241114	67.62	17140	-0.64	20250109	14210	19.85	20250102	25250	-32.55	20240110	10160	67.62	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
94	20250109	121011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17030	80	2	0.47	336577970	19877	25.30	16950	17120	16770	22000	11870	16950	16933.04	0.56	-3246	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1801	6.07	1.08	12	0.19	2806.00	15777.00	25600	20240105	-33.48	10160	20241114	67.62	17120	-0.53	20250109	14210	19.85	20250102	25250	-32.55	20240110	10160	67.62	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
95	20250109	111016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16940	-10	5	-0.06	281212600	16615	21.15	16950	17120	16770	22000	11870	16950	16925.22	0.56	-2749	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1792	6.04	1.07	12	0.16	2806.00	15777.00	25600	20240105	-33.83	10160	20241114	66.73	17120	-1.05	20250109	14210	19.21	20250102	25250	-32.91	20240110	10160	66.73	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
96	20250109	101013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16990	40	2	0.24	170430140	10086	12.84	16950	17120	16770	22000	11870	16950	16897.69	0.56	-2529	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1797	6.05	1.08	12	0.10	2806.00	15777.00	25600	20240105	-33.63	10160	20241114	67.22	17120	-0.76	20250109	14210	19.56	20250102	25250	-32.71	20240110	10160	67.22	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
97	20250109	091018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16770	-180	5	-1.06	94839840	5614	7.14	16950	17120	16770	22000	11870	16950	16893.45	0.56	-2997	17670	17310	16610	16250	15550	17490	16430	53	5050	500	11520	10	1	10575831	1774	5.98	1.06	12	0.05	2806.00	15777.00	25600	20240105	-34.49	10160	20241114	65.06	17120	-2.04	20250109	14210	18.02	20250102	25250	-33.58	20240110	10160	65.06	20241114	1.51	N	285490	500	52 억	59701	N	N	0	N	N
98	20250108	161003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16950	920	2	5.74	1294036260	78191	177.10	16030	16970	15910	20800	11230	16030	16549.43	0.45	12727	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1793	6.04	1.07	12	0.74	2806.00	15777.00	25600	20240105	-33.79	10160	20241114	66.83	16970	-0.12	20250108	14210	19.28	20250102	25250	-32.87	20240110	10160	66.83	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
99	20250108	151007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16920	890	2	5.55	1200717310	72683	164.63	16030	16970	15910	20800	11230	16030	16519.92	0.45	13453	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1789	6.03	1.07	12	0.69	2806.00	15777.00	25600	20240105	-33.91	10160	20241114	66.54	16970	-0.29	20250108	14210	19.07	20250102	25250	-32.99	20240110	10160	66.54	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
100	20250108	141010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16790	760	2	4.74	956467160	58213	131.85	16030	16850	15910	20800	11230	16030	16430.47	0.45	12468	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1776	5.98	1.06	12	0.55	2806.00	15777.00	25600	20240105	-34.41	10160	20241114	65.26	16850	-0.36	20250108	14210	18.16	20250102	25250	-33.50	20240110	10160	65.26	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
101	20250108	131009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16760	730	2	4.55	768715730	47020	106.50	16030	16790	15910	20800	11230	16030	16348.70	0.45	12841	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1773	5.97	1.06	12	0.44	2806.00	15777.00	25600	20240105	-34.53	10160	20241114	64.96	16790	-0.18	20250108	14210	17.95	20250102	25250	-33.62	20240110	10160	64.96	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
102	20250108	121005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16550	520	2	3.24	526503280	32488	73.59	16030	16550	15910	20800	11230	16030	16206.08	0.45	11789	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1750	5.90	1.05	12	0.31	2806.00	15777.00	25600	20240105	-35.35	10160	20241114	62.89	16550	0.00	20250108	14210	16.47	20250102	25250	-34.46	20240110	10160	62.89	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
103	20250108	111007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16200	170	2	1.06	282157360	17559	39.77	16030	16200	15910	20800	11230	16030	16069.10	0.45	4895	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1713	5.77	1.03	12	0.17	2806.00	15777.00	25600	20240105	-36.72	10160	20241114	59.45	16200	0.00	20250108	14210	14.00	20250102	25250	-35.84	20240110	10160	59.45	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
104	20250108	101007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16130	100	2	0.62	120825160	7526	17.05	16030	16150	15910	20800	11230	16030	16054.37	0.45	944	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1706	5.75	1.02	12	0.07	2806.00	15777.00	25600	20240105	-36.99	10160	20241114	58.76	16150	-0.12	20250108	14210	13.51	20250102	25250	-36.12	20240110	10160	58.76	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
105	20250108	091007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16060	30	2	0.19	27338510	1710	3.87	16030	16070	15910	20800	11230	16030	15987.43	0.45	623	16336	16182	15966	15812	15596	16260	15890	53	4770	500	10900	10	1	10575831	1698	5.72	1.02	12	0.02	2806.00	15777.00	25600	20240105	-37.27	10160	20241114	58.07	16120	-0.37	20250107	14210	13.02	20250102	25250	-36.40	20240110	10160	58.07	20241114	1.53	N	285490	500	52 억	47159	N	N	0	N	N
106	20250107	160958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16030	60	2	0.38	702575660	44121	87.08	15800	16120	15750	20750	11180	15970	15923.72	0.48	-4386	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1695	5.71	1.02	12	0.42	2806.00	15777.00	25600	20240105	-37.38	10160	20241114	57.78	16120	-0.56	20250107	14210	12.81	20250102	25250	-36.51	20240110	10160	57.78	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
107	20250107	151000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	-20	5	-0.13	666845260	41886	82.67	15800	16120	15750	20750	11180	15970	15920.37	0.48	-4341	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1687	5.68	1.01	12	0.40	2806.00	15777.00	25600	20240105	-37.70	10160	20241114	56.99	16120	-1.05	20250107	14210	12.24	20250102	25250	-36.83	20240110	10160	56.99	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
108	20250107	140959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15900	-70	5	-0.44	583705680	36672	72.38	15800	16120	15750	20750	11180	15970	15916.80	0.48	-5943	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1682	5.67	1.01	12	0.35	2806.00	15777.00	25600	20240105	-37.89	10160	20241114	56.50	16120	-1.36	20250107	14210	11.89	20250102	25250	-37.03	20240110	10160	56.50	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
109	20250107	130958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15950	-20	5	-0.13	530008740	33298	65.72	15800	16120	15750	20750	11180	15970	15916.99	0.48	-5980	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1687	5.68	1.01	12	0.31	2806.00	15777.00	25600	20240105	-37.70	10160	20241114	56.99	16120	-1.05	20250107	14210	12.24	20250102	25250	-36.83	20240110	10160	56.99	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
110	20250107	120959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15890	-80	5	-0.50	461789320	29006	57.25	15800	16120	15750	20750	11180	15970	15920.32	0.48	-6244	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1680	5.66	1.01	12	0.27	2806.00	15777.00	25600	20240105	-37.93	10160	20241114	56.40	16120	-1.43	20250107	14210	11.82	20250102	25250	-37.07	20240110	10160	56.40	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
111	20250107	110955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15800	-170	5	-1.06	385318410	24184	47.73	15800	16120	15750	20750	11180	15970	15932.64	0.48	-6497	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1671	5.63	1.00	12	0.23	2806.00	15777.00	25600	20240105	-38.28	10160	20241114	55.51	16120	-1.99	20250107	14210	11.19	20250102	25250	-37.43	20240110	10160	55.51	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
112	20250107	101000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15900	-70	5	-0.44	169433050	10639	21.00	15800	16120	15800	20750	11180	15970	15925.27	0.48	-645	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1682	5.67	1.01	12	0.10	2806.00	15777.00	25600	20240105	-37.89	10160	20241114	56.50	16120	-1.36	20250107	14210	11.89	20250102	25250	-37.03	20240110	10160	56.50	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
113	20250107	091004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15890	-80	5	-0.50	50125090	3143	6.20	15800	16120	15800	20750	11180	15970	15947.52	0.48	-237	16763	16366	15583	15186	14403	16565	15385	53	4780	500	10850	10	1	10575831	1680	5.66	1.01	12	0.03	2806.00	15777.00	25600	20240105	-37.93	10160	20241114	56.40	16120	-1.43	20250107	14210	11.82	20250102	25250	-37.07	20240110	10160	56.40	20241114	1.56	N	285490	500	52 억	51249	N	N	5	N	N
114	20250106	160947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15970	970	2	6.47	782508890	50151	117.71	15150	15980	14800	19500	10500	15000	15598.58	0.44	5588	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1689	5.69	1.01	12	0.47	2806.00	15777.00	25600	20240105	-37.62	10160	20241114	57.19	15980	-0.06	20250106	14210	12.39	20250102	25250	-36.75	20240110	10160	57.19	20241114	1.53	N	285490	500	52 억	46006	N	N	5	N	N
115	20250106	150946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15910	910	2	6.07	651032840	41910	98.37	15150	15980	14800	19500	10500	15000	15534.07	0.44	6519	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1683	5.67	1.01	12	0.40	2806.00	15777.00	25600	20240105	-37.85	10160	20241114	56.59	15980	-0.44	20250106	14210	11.96	20250102	25250	-36.99	20240110	10160	56.59	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
116	20250106	140948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15670	670	2	4.47	379367370	24801	58.21	15150	15670	14800	19500	10500	15000	15296.45	0.44	4482	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1657	5.58	0.99	12	0.23	2806.00	15777.00	25600	20240105	-38.79	10160	20241114	54.23	15670	0.00	20250106	14210	10.27	20250102	25250	-37.94	20240110	10160	54.23	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
117	20250106	130936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15440	440	2	2.93	286200330	18806	44.14	15150	15460	14800	19500	10500	15000	15218.56	0.44	3057	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1633	5.50	0.98	12	0.18	2806.00	15777.00	25600	20240105	-39.69	10160	20241114	51.97	15460	-0.13	20250106	14210	8.66	20250102	25250	-38.85	20240110	10160	51.97	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
118	20250106	120944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15430	430	2	2.87	258897210	17037	39.99	15150	15430	14800	19500	10500	15000	15196.17	0.44	3283	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1632	5.50	0.98	12	0.16	2806.00	15777.00	25600	20240105	-39.73	10160	20241114	51.87	15430	0.00	20250106	14210	8.59	20250102	25250	-38.89	20240110	10160	51.87	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
119	20250106	110942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15260	260	2	1.73	173471590	11471	26.92	15150	15300	14800	19500	10500	15000	15122.62	0.44	1585	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1614	5.44	0.97	12	0.11	2806.00	15777.00	25600	20240105	-40.39	10160	20241114	50.20	15300	-0.26	20250106	14210	7.39	20250102	25250	-39.56	20240110	10160	50.20	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
120	20250106	100938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15100	100	2	0.67	101524400	6744	15.83	15150	15250	14800	19500	10500	15000	15054.03	0.44	928	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1597	5.38	0.96	12	0.06	2806.00	15777.00	25600	20240105	-41.02	10160	20241114	48.62	15250	-0.98	20250106	14210	6.26	20250102	25250	-40.20	20240110	10160	48.62	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
121	20250106	090939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15020	20	2	0.13	10763330	714	1.68	15150	15160	15020	19500	10500	15000	15074.69	0.44	-425	15493	15246	14903	14656	14313	15370	14780	53	4500	500	10200	10	1	10575831	1588	5.35	0.95	12	0.01	2806.00	15777.00	25600	20240105	-41.33	10160	20241114	47.83	15160	-0.92	20250106	14210	5.70	20250102	25250	-40.51	20240110	10160	47.83	20241114	1.53	N	285490	500	52 억	46006	N	N	2	N	N
122	20250103	160935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	450	2	3.09	630102960	42168	122.37	14560	15150	14560	18910	10190	14550	14942.68	0.36	8374	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1586	5.35	0.95	12	0.40	2806.00	15777.00	25600	20240105	-41.41	10160	20241114	47.64	15150	-0.99	20250103	14210	5.56	20250102	25600	-41.41	20240105	10160	47.64	20241114	1.52	N	285490	500	52 억	37629	N	N	2	N	N
123	20250103	150937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14980	430	2	2.96	583742290	39070	113.38	14560	15150	14560	18910	10190	14550	14940.93	0.36	8364	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1584	5.34	0.95	12	0.37	2806.00	15777.00	25600	20240105	-41.48	10160	20241114	47.44	15150	-1.12	20250103	14210	5.42	20250102	25600	-41.48	20240105	10160	47.44	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
124	20250103	140938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14930	380	2	2.61	482917670	32327	93.81	14560	15150	14560	18910	10190	14550	14938.52	0.36	5283	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1579	5.32	0.95	12	0.31	2806.00	15777.00	25600	20240105	-41.68	10160	20241114	46.95	15150	-1.45	20250103	14210	5.07	20250102	25600	-41.68	20240105	10160	46.95	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
125	20250103	130938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14970	420	2	2.89	419758360	28104	81.56	14560	15150	14560	18910	10190	14550	14935.89	0.36	3648	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1583	5.33	0.95	12	0.27	2806.00	15777.00	25600	20240105	-41.52	10160	20241114	47.34	15150	-1.19	20250103	14210	5.35	20250102	25600	-41.52	20240105	10160	47.34	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
126	20250103	120937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15030	480	2	3.30	305998950	20500	59.49	14560	15150	14560	18910	10190	14550	14926.78	0.36	3342	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1590	5.36	0.95	12	0.19	2806.00	15777.00	25600	20240105	-41.29	10160	20241114	47.93	15150	-0.79	20250103	14210	5.77	20250102	25600	-41.29	20240105	10160	47.93	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
127	20250103	110937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14960	410	2	2.82	241690420	16221	47.07	14560	15150	14560	18910	10190	14550	14899.85	0.36	1181	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1582	5.33	0.95	12	0.15	2806.00	15777.00	25600	20240105	-41.56	10160	20241114	47.24	15150	-1.25	20250103	14210	5.28	20250102	25600	-41.56	20240105	10160	47.24	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
128	20250103	100934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14910	360	2	2.47	172472020	11564	33.56	14560	15150	14560	18910	10190	14550	14914.56	0.36	1524	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1577	5.31	0.95	12	0.11	2806.00	15777.00	25600	20240105	-41.76	10160	20241114	46.75	15150	-1.58	20250103	14210	4.93	20250102	25600	-41.76	20240105	10160	46.75	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
129	20250103	090938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14850	300	2	2.06	62970060	4271	12.39	14560	14890	14560	18910	10190	14550	14743.63	0.36	2096	14950	14750	14480	14280	14010	14850	14380	53	4360	500	9890	10	1	10575831	1571	5.29	0.94	12	0.04	2806.00	15777.00	25600	20240105	-41.99	10160	20241114	46.16	14890	-0.27	20250103	14210	4.50	20250102	25600	-41.99	20240105	10160	46.16	20241114	1.52	N	285490	500	52 억	37629	N	N	0	N	N
130	20250102	160927	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14550	-110	5	-0.75	496057510	34233	178.28	14450	14680	14210	19050	10270	14660	14490.22	0.34	1990	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1539	5.19	0.92	12	0.32	2806.00	15777.00	25600	20240105	-43.16	10160	20241114	43.21	14680	-0.89	20250102	14210	2.39	20250102	25600	-43.16	20240105	10160	43.21	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
131	20250102	150928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14510	-150	5	-1.02	464657830	32072	167.02	14450	14680	14210	19050	10270	14660	14487.91	0.34	2461	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1535	5.17	0.92	12	0.30	2806.00	15777.00	25600	20240105	-43.32	10160	20241114	42.81	14680	-1.16	20250102	14210	2.11	20250102	25600	-43.32	20240105	10160	42.81	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
132	20250102	140925	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	0	3	0.00	416099550	28733	149.64	14450	14680	14210	19050	10270	14660	14481.53	0.34	3649	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1550	5.22	0.93	12	0.27	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	14680	-0.14	20250102	14210	3.17	20250102	25600	-42.73	20240105	10160	44.29	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
133	20250102	130929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14540	-120	5	-0.82	320805640	22215	115.69	14450	14680	14210	19050	10270	14660	14440.85	0.34	1732	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1538	5.18	0.92	12	0.21	2806.00	15777.00	25600	20240105	-43.20	10160	20241114	43.11	14680	-0.95	20250102	14210	2.32	20250102	25600	-43.20	20240105	10160	43.11	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
134	20250102	120926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14500	-160	5	-1.09	296556720	20542	106.98	14450	14680	14210	19050	10270	14660	14436.50	0.34	2520	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1533	5.17	0.92	12	0.19	2806.00	15777.00	25600	20240105	-43.36	10160	20241114	42.72	14680	-1.23	20250102	14210	2.04	20250102	25600	-43.36	20240105	10160	42.72	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
135	20250102	110917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14400	-260	5	-1.77	183467000	12687	66.07	14450	14680	14210	19050	10270	14660	14460.87	0.34	1227	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1523	5.13	0.91	12	0.12	2806.00	15777.00	25600	20240105	-43.75	10160	20241114	41.73	14680	-1.91	20250102	14210	1.34	20250102	25600	-43.75	20240105	10160	41.73	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
136	20250102	100924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14450	-210	5	-1.43	25573330	1769	9.21	14450	14650	14420	19050	10270	14660	14455.22	0.34	405	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1528	5.15	0.92	12	0.02	2806.00	15777.00	25600	20240105	-43.55	10160	20241114	42.22	14650	-1.37	20250102	14420	0.21	20250102	25600	-43.55	20240105	10160	42.22	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N
137	20250102	090914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14660	0	3	0.00	0	0	0.00	0	0	0	19050	10270	14660	0.00	0.34	0	14993	14826	14673	14506	14353	14750	14430	53	4390	500	9960	10	1	10575831	1550	5.22	0.93	12	0.00	2806.00	15777.00	25600	20240105	-42.73	10160	20241114	44.29	0	0.00	0	0	0.00	0	25600	-42.73	20240105	10160	44.29	20241114	1.47	N	285490	500	52 억	35638	N	N	8	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History