KissMeData/073190/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160647	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3150	-15	5	-0.47	311113340	97812	24.79	3155	3210	3125	4110	2220	3165	3180.73	1.55	-26235	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	377	-10.00	1.89	12	0.82	-315.00	1669.00	3210	20250124	-1.87	1855	20241209	69.81	3210	-1.87	20250124	1873	68.18	20250110	3210	-1.87	20250124	1855	69.81	20241209	N	073190	500	59 억	184911	N	N	N	00	N
3	20250124	150646	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3165	0	3	0.00	287825770	90437	22.92	3155	3210	3125	4110	2220	3165	3182.61	1.55	-22580	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	379	-10.05	1.90	12	0.76	-315.00	1669.00	3210	20250124	-1.40	1855	20241209	70.62	3210	-1.40	20250124	1873	68.98	20250110	3210	-1.40	20250124	1855	70.62	20241209	N	073190	500	59 억	184911	N	N	N	00	N
4	20250124	140646	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3185	20	2	0.63	221715230	69561	17.63	3155	3210	3125	4110	2220	3165	3187.35	1.55	-12922	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	381	-10.11	1.91	12	0.58	-315.00	1669.00	3210	20250124	-0.78	1855	20241209	71.70	3210	-0.78	20250124	1873	70.05	20250110	3210	-0.78	20250124	1855	71.70	20241209	N	073190	500	59 억	184911	N	N	N	00	N
5	20250124	130647	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3200	35	2	1.11	192182220	60316	15.28	3155	3210	3125	4110	2220	3165	3186.26	1.55	-11242	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	383	-10.16	1.92	12	0.50	-315.00	1669.00	3210	20250124	-0.31	1855	20241209	72.51	3210	-0.31	20250124	1873	70.85	20250110	3210	-0.31	20250124	1855	72.51	20241209	N	073190	500	59 억	184911	N	N	N	00	N
6	20250124	120644	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3200	35	2	1.11	170477745	53531	13.57	3155	3210	3125	4110	2220	3165	3184.66	1.55	-10447	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	383	-10.16	1.92	12	0.45	-315.00	1669.00	3210	20250124	-0.31	1855	20241209	72.51	3210	-0.31	20250124	1873	70.85	20250110	3210	-0.31	20250124	1855	72.51	20241209	N	073190	500	59 억	184911	N	N	N	00	N
7	20250124	110646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3170	5	2	0.16	42837150	13597	3.45	3155	3170	3125	4110	2220	3165	3150.47	1.55	-2264	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	379	-10.06	1.90	12	0.11	-315.00	1669.00	3195	20250123	-0.78	1855	20241209	70.89	3195	-0.78	20250123	1873	69.25	20250110	3195	-0.78	20250123	1855	70.89	20241209	N	073190	500	59 억	184911	N	N	N	00	N
8	20250124	100643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3160	-5	5	-0.16	33118820	10522	2.67	3155	3170	3125	4110	2220	3165	3147.56	1.55	-965	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	378	-10.03	1.89	12	0.09	-315.00	1669.00	3195	20250123	-1.10	1855	20241209	70.35	3195	-1.10	20250123	1873	68.71	20250110	3195	-1.10	20250123	1855	70.35	20241209	N	073190	500	59 억	184911	N	N	N	00	N
9	20250124	090647	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3130	-35	5	-1.11	6971950	2218	0.56	3155	3155	3130	4110	2220	3165	3143.25	1.55	48	3335	3250	3110	3025	2885	3292	3067	60	945	500	2210	5	1	11968040	375	-9.94	1.88	12	0.02	-315.00	1669.00	3195	20250123	-2.03	1855	20241209	68.73	3195	-2.03	20250123	1873	67.11	20250110	3195	-2.03	20250123	1855	68.73	20241209	N	073190	500	59 억	184911	N	N	N	00	N
10	20250123	160643	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3165	195	2	6.57	1230911480	393595	358.42	2970	3195	2970	3860	2080	2970	3127.31	0.92	74336	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	379	-10.05	1.90	12	3.29	-315.00	1669.00	3195	20250123	-0.94	1855	20241209	70.62	3195	-0.94	20250123	1873	68.98	20250110	3195	-0.94	20250123	1855	70.62	20241209	N	073190	500	59 억	110557	N	N	N	00	N
11	20250123	150642	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3185	215	2	7.24	1180213195	377621	343.87	2970	3195	2970	3860	2080	2970	3125.39	0.92	71305	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	381	-10.11	1.91	12	3.16	-315.00	1669.00	3195	20250123	-0.31	1855	20241209	71.70	3195	-0.31	20250123	1873	70.05	20250110	3195	-0.31	20250123	1855	71.70	20241209	N	073190	500	59 억	110557	N	N	N	00	N
12	20250123	140643	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3155	185	2	6.23	1093163200	350186	318.89	2970	3195	2970	3860	2080	2970	3121.66	0.92	66042	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	378	-10.02	1.89	12	2.93	-315.00	1669.00	3195	20250123	-1.25	1855	20241209	70.08	3195	-1.25	20250123	1873	68.45	20250110	3195	-1.25	20250123	1855	70.08	20241209	N	073190	500	59 억	110557	N	N	N	00	N
13	20250123	130641	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3155	185	2	6.23	1047777760	335824	305.81	2970	3195	2970	3860	2080	2970	3120.02	0.92	64686	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	378	-10.02	1.89	12	2.81	-315.00	1669.00	3195	20250123	-1.25	1855	20241209	70.08	3195	-1.25	20250123	1873	68.45	20250110	3195	-1.25	20250123	1855	70.08	20241209	N	073190	500	59 억	110557	N	N	N	00	N
14	20250123	120643	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3155	185	2	6.23	867955390	279060	254.12	2970	3170	2970	3860	2080	2970	3110.28	0.92	55561	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	378	-10.02	1.89	12	2.33	-315.00	1669.00	3170	20250123	-0.47	1855	20241209	70.08	3170	-0.47	20250123	1873	68.45	20250110	3170	-0.47	20250123	1855	70.08	20241209	N	073190	500	59 억	110557	N	N	N	00	N
15	20250123	110634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3150	180	2	6.06	796713780	256345	233.44	2970	3170	2970	3860	2080	2970	3107.97	0.92	53868	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	377	-10.00	1.89	12	2.14	-315.00	1669.00	3170	20250123	-0.63	1855	20241209	69.81	3170	-0.63	20250123	1873	68.18	20250110	3170	-0.63	20250123	1855	69.81	20241209	N	073190	500	59 억	110557	N	N	N	00	N
16	20250123	100641	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3090	120	2	4.04	561788760	181589	165.36	2970	3170	2970	3860	2080	2970	3093.74	0.92	22974	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	370	-9.81	1.85	12	1.52	-315.00	1669.00	3170	20250123	-2.52	1855	20241209	66.58	3170	-2.52	20250123	1873	64.98	20250110	3170	-2.52	20250123	1855	66.58	20241209	N	073190	500	59 억	110557	N	N	N	00	N
17	20250123	090641	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	3150	180	2	6.06	275221315	90008	81.96	2970	3155	2970	3860	2080	2970	3057.74	0.92	9768	3110	3040	2975	2905	2840	3007	2872	60	890	500	2070	5	1	11968040	377	-10.00	1.89	12	0.75	-315.00	1669.00	3155	20250123	-0.16	1855	20241209	69.81	3155	-0.16	20250123	1873	68.18	20250110	3155	-0.16	20250123	1855	69.81	20241209	N	073190	500	59 억	110557	N	N	N	00	N
18	20250122	160637	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2970	25	2	0.85	328725615	109771	79.79	3000	3045	2910	3825	2065	2945	2994.78	1.00	-8941	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	355	-9.43	1.78	12	0.92	-315.00	1669.00	3045	20250122	-2.46	1855	20241209	60.11	3045	-2.46	20250122	1873	58.57	20250110	3045	-2.46	20250122	1855	60.11	20241209	N	073190	500	59 억	119498	N	N	N	00	N
19	20250122	150638	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2985	40	2	1.36	300554795	100307	72.91	3000	3045	2910	3825	2065	2945	2996.35	1.00	-4657	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	357	-9.48	1.79	12	0.84	-315.00	1669.00	3045	20250122	-1.97	1855	20241209	60.92	3045	-1.97	20250122	1873	59.37	20250110	3045	-1.97	20250122	1855	60.92	20241209	N	073190	500	59 억	119498	N	N	N	00	N
20	20250122	140636	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2985	40	2	1.36	267931880	89405	64.98	3000	3045	2910	3825	2065	2945	2996.83	1.00	-4247	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	357	-9.48	1.79	12	0.75	-315.00	1669.00	3045	20250122	-1.97	1855	20241209	60.92	3045	-1.97	20250122	1873	59.37	20250110	3045	-1.97	20250122	1855	60.92	20241209	N	073190	500	59 억	119498	N	N	N	00	N
21	20250122	130639	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2985	40	2	1.36	257916375	86050	62.54	3000	3045	2910	3825	2065	2945	2997.29	1.00	-2098	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	357	-9.48	1.79	12	0.72	-315.00	1669.00	3045	20250122	-1.97	1855	20241209	60.92	3045	-1.97	20250122	1873	59.37	20250110	3045	-1.97	20250122	1855	60.92	20241209	N	073190	500	59 억	119498	N	N	N	00	N
22	20250122	120636	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2995	50	2	1.70	254742535	84988	61.77	3000	3045	2910	3825	2065	2945	2997.39	1.00	-1673	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	358	-9.51	1.79	12	0.71	-315.00	1669.00	3045	20250122	-1.64	1855	20241209	61.46	3045	-1.64	20250122	1873	59.90	20250110	3045	-1.64	20250122	1855	61.46	20241209	N	073190	500	59 억	119498	N	N	N	00	N
23	20250122	110638	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2995	50	2	1.70	226907865	75687	55.01	3000	3045	2910	3825	2065	2945	2997.98	1.00	-1031	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	358	-9.51	1.79	12	0.63	-315.00	1669.00	3045	20250122	-1.64	1855	20241209	61.46	3045	-1.64	20250122	1873	59.90	20250110	3045	-1.64	20250122	1855	61.46	20241209	N	073190	500	59 억	119498	N	N	N	00	N
24	20250122	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	3025	80	2	2.72	121781920	40869	29.71	3000	3030	2910	3825	2065	2945	2979.81	1.00	-3136	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	362	-9.60	1.81	12	0.34	-315.00	1669.00	3040	20250121	-0.49	1855	20241209	63.07	3040	-0.49	20250121	1873	61.51	20250110	3040	-0.49	20250121	1855	63.07	20241209	N	073190	500	59 억	119498	N	N	N	00	N
25	20250122	090639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2950	5	2	0.17	10219585	3427	2.49	3000	3000	2950	3825	2065	2945	2982.08	1.00	-1036	3135	3040	2945	2850	2755	3087	2897	60	880	500	2060	5	1	11968040	353	-9.37	1.77	12	0.03	-315.00	1669.00	3040	20250121	-2.96	1855	20241209	59.03	3040	-2.96	20250121	1873	57.50	20250110	3040	-2.96	20250121	1855	59.03	20241209	N	073190	500	59 억	119498	N	N	N	00	N
26	20250121	160634	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2945	30	2	1.03	405397120	136863	89.10	2905	3040	2850	3785	2045	2915	2962.18	0.94	7257	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	352	-9.35	1.76	12	1.14	-315.00	1669.00	3040	20250121	-3.12	1855	20241209	58.76	3040	-3.12	20250121	1873	57.23	20250110	3040	-3.12	20250121	1855	58.76	20241209	N	073190	500	59 억	112241	N	N	N	01	N
27	20250121	150636	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2920	5	2	0.17	374486205	126302	82.23	2905	3040	2850	3785	2045	2915	2965.01	0.94	8125	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	349	-9.27	1.75	12	1.06	-315.00	1669.00	3040	20250121	-3.95	1855	20241209	57.41	3040	-3.95	20250121	1873	55.90	20250110	3040	-3.95	20250121	1855	57.41	20241209	N	073190	500	59 억	112241	N	N	N	01	N
28	20250121	140636	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2915	0	3	0.00	347187535	116980	76.16	2905	3040	2850	3785	2045	2915	2967.92	0.94	11114	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	349	-9.25	1.75	12	0.98	-315.00	1669.00	3040	20250121	-4.11	1855	20241209	57.14	3040	-4.11	20250121	1873	55.63	20250110	3040	-4.11	20250121	1855	57.14	20241209	N	073190	500	59 억	112241	N	N	N	01	N
29	20250121	130635	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2880	-35	5	-1.20	337853550	113754	74.06	2905	3040	2850	3785	2045	2915	2970.04	0.94	12287	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	345	-9.14	1.73	12	0.95	-315.00	1669.00	3040	20250121	-5.26	1855	20241209	55.26	3040	-5.26	20250121	1873	53.76	20250110	3040	-5.26	20250121	1855	55.26	20241209	N	073190	500	59 억	112241	N	N	N	01	N
30	20250121	120626	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2890	-25	5	-0.86	333014500	112080	72.97	2905	3040	2850	3785	2045	2915	2971.22	0.94	12841	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	346	-9.17	1.73	12	0.94	-315.00	1669.00	3040	20250121	-4.93	1855	20241209	55.80	3040	-4.93	20250121	1873	54.30	20250110	3040	-4.93	20250121	1855	55.80	20241209	N	073190	500	59 억	112241	N	N	N	01	N
31	20250121	110604	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2960	45	2	1.54	268252445	89775	58.45	2905	3040	2905	3785	2045	2915	2988.05	0.94	16011	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	354	-9.40	1.77	12	0.75	-315.00	1669.00	3040	20250121	-2.63	1855	20241209	59.57	3040	-2.63	20250121	1873	58.04	20250110	3040	-2.63	20250121	1855	59.57	20241209	N	073190	500	59 억	112241	N	N	N	01	N
32	20250121	100600	54	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2965	50	2	1.72	216737410	72322	47.09	2905	3040	2905	3785	2045	2915	2996.84	0.94	12480	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	355	-9.41	1.78	12	0.60	-315.00	1669.00	3040	20250121	-2.47	1855	20241209	59.84	3040	-2.47	20250121	1873	58.30	20250110	3040	-2.47	20250121	1855	59.84	20241209	N	073190	500	59 억	112241	N	N	N	01	N
33	20250121	090635	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2945	30	2	1.03	13971675	4729	3.08	2905	2975	2905	3785	2045	2915	2954.47	0.94	1387	3135	3025	2900	2790	2665	2962	2727	60	870	500	2040	5	1	11968040	352	-9.35	1.76	12	0.04	-315.00	1669.00	3010	20250120	-2.16	1855	20241209	58.76	3010	-2.16	20250120	1873	57.23	20250110	3010	-2.16	20250120	1855	58.76	20241209	N	073190	500	59 억	112241	N	N	N	01	N
34	20250120	160632	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2915	105	2	3.74	439343195	153193	106.45	3000	3010	2775	3650	1970	2810	2867.35	1.04	-12496	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	349	-9.25	1.75	12	1.28	-315.00	1669.00	3010	20250120	-3.16	1855	20241209	57.14	3010	-3.16	20250120	1873	55.63	20250110	3010	-3.16	20250120	1855	57.14	20241209	N	073190	500	59 억	124665	N	N	N	00	N
35	20250120	150635	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2885	75	2	2.67	396227730	138324	96.12	3000	3010	2775	3650	1970	2810	2864.49	1.04	-12853	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	345	-9.16	1.73	12	1.16	-315.00	1669.00	3010	20250120	-4.15	1855	20241209	55.53	3010	-4.15	20250120	1873	54.03	20250110	3010	-4.15	20250120	1855	55.53	20241209	N	073190	500	59 억	124665	N	N	N	00	N
36	20250120	140633	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2885	75	2	2.67	367285665	128338	89.18	3000	3010	2775	3650	1970	2810	2861.86	1.04	-12315	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	345	-9.16	1.73	12	1.07	-315.00	1669.00	3010	20250120	-4.15	1855	20241209	55.53	3010	-4.15	20250120	1873	54.03	20250110	3010	-4.15	20250120	1855	55.53	20241209	N	073190	500	59 억	124665	N	N	N	00	N
37	20250120	130632	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2845	35	2	1.25	214353360	75563	52.51	3000	3010	2775	3650	1970	2810	2836.75	1.04	-13144	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	340	-9.03	1.70	12	0.63	-315.00	1669.00	3010	20250120	-5.48	1855	20241209	53.37	3010	-5.48	20250120	1873	51.90	20250110	3010	-5.48	20250120	1855	53.37	20241209	N	073190	500	59 억	124665	N	N	N	00	N
38	20250120	120634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2855	45	2	1.60	200011545	70529	49.01	3000	3010	2775	3650	1970	2810	2835.88	1.04	-12108	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	342	-9.06	1.71	12	0.59	-315.00	1669.00	3010	20250120	-5.15	1855	20241209	53.91	3010	-5.15	20250120	1873	52.43	20250110	3010	-5.15	20250120	1855	53.91	20241209	N	073190	500	59 억	124665	N	N	N	00	N
39	20250120	110634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2825	15	2	0.53	153496940	54189	37.66	3000	3010	2775	3650	1970	2810	2832.62	1.04	-10691	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	338	-8.97	1.69	12	0.45	-315.00	1669.00	3010	20250120	-6.15	1855	20241209	52.29	3010	-6.15	20250120	1873	50.83	20250110	3010	-6.15	20250120	1855	52.29	20241209	N	073190	500	59 억	124665	N	N	N	00	N
40	20250120	100634	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2815	5	2	0.18	120915175	42604	29.61	3000	3010	2775	3650	1970	2810	2838.12	1.04	-9012	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	337	-8.94	1.69	12	0.36	-315.00	1669.00	3010	20250120	-6.48	1855	20241209	51.75	3010	-6.48	20250120	1873	50.29	20250110	3010	-6.48	20250120	1855	51.75	20241209	N	073190	500	59 억	124665	N	N	N	00	N
41	20250120	090635	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	2810	0	3	0.00	57137725	19863	13.80	3000	3010	2810	3650	1970	2810	2876.59	1.04	2676	2906	2857	2796	2747	2686	2882	2772	60	840	500	1960	5	1	11968040	336	-8.92	1.68	12	0.17	-315.00	1669.00	3010	20250120	-6.64	1855	20241209	51.48	3010	-6.64	20250120	1873	50.03	20250110	3010	-6.64	20250120	1855	51.48	20241209	N	073190	500	59 억	124665	N	N	N	00	N
42	20250117	160632	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	0	3	0.00	401618575	143629	28.65	2800	2845	2735	3650	1970	2810	2796.17	1.19	-25113	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	336	-8.92	1.68	12	1.20	-315.00	1669.00	2900	20240502	-3.10	1855	20241209	51.48	2870	-2.09	20250116	1873	50.03	20250110	2900	-3.10	20240502	1855	51.48	20241209	N	073190	500	59 억	142843	N	N	N	01	N
43	20250117	150634	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2770	-40	5	-1.42	336185345	120295	24.00	2800	2845	2735	3650	1970	2810	2794.67	1.19	-24180	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	332	-8.79	1.66	12	1.01	-315.00	1669.00	2900	20240502	-4.48	1855	20241209	49.33	2870	-3.48	20250116	1873	47.89	20250110	2900	-4.48	20240502	1855	49.33	20241209	N	073190	500	59 억	142843	N	N	N	01	N
44	20250117	140633	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2795	-15	5	-0.53	283992115	101581	20.26	2800	2845	2735	3650	1970	2810	2795.72	1.19	-17375	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	335	-8.87	1.67	12	0.85	-315.00	1669.00	2900	20240502	-3.62	1855	20241209	50.67	2870	-2.61	20250116	1873	49.23	20250110	2900	-3.62	20240502	1855	50.67	20241209	N	073190	500	59 억	142843	N	N	N	01	N
45	20250117	130633	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2790	-20	5	-0.71	240315960	85924	17.14	2800	2845	2735	3650	1970	2810	2796.84	1.19	-12161	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	334	-8.86	1.67	12	0.72	-315.00	1669.00	2900	20240502	-3.79	1855	20241209	50.40	2870	-2.79	20250116	1873	48.96	20250110	2900	-3.79	20240502	1855	50.40	20241209	N	073190	500	59 억	142843	N	N	N	01	N
46	20250117	120634	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2805	-5	5	-0.18	233430605	83457	16.65	2800	2845	2735	3650	1970	2810	2797.02	1.19	-10208	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	336	-8.90	1.68	12	0.70	-315.00	1669.00	2900	20240502	-3.28	1855	20241209	51.21	2870	-2.26	20250116	1873	49.76	20250110	2900	-3.28	20240502	1855	51.21	20241209	N	073190	500	59 억	142843	N	N	N	01	N
47	20250117	110633	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	0	3	0.00	216394080	77365	15.43	2800	2845	2735	3650	1970	2810	2797.05	1.19	-8859	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	336	-8.92	1.68	12	0.65	-315.00	1669.00	2900	20240502	-3.10	1855	20241209	51.48	2870	-2.09	20250116	1873	50.03	20250110	2900	-3.10	20240502	1855	51.48	20241209	N	073190	500	59 억	142843	N	N	N	01	N
48	20250117	100634	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2800	-10	5	-0.36	118967305	42757	8.53	2800	2825	2735	3650	1970	2810	2782.41	1.19	-4325	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	335	-8.89	1.68	12	0.36	-315.00	1669.00	2900	20240502	-3.45	1855	20241209	50.94	2870	-2.44	20250116	1873	49.49	20250110	2900	-3.45	20240502	1855	50.94	20241209	N	073190	500	59 억	142843	N	N	N	01	N
49	20250117	090634	54	100.00	KOSDAQ		기타제조	N	N	N	N	N	2780	-30	5	-1.07	47547300	17049	3.40	2800	2810	2745	3650	1970	2810	2788.86	1.19	-4058	3096	2952	2726	2582	2356	3025	2655	60	840	500	1960	5	1	11968040	333	-8.83	1.67	12	0.14	-315.00	1669.00	2900	20240502	-4.14	1855	20241209	49.87	2870	-3.14	20250116	1873	48.42	20250110	2900	-4.14	20240502	1855	49.87	20241209	N	073190	500	59 억	142843	N	N	N	01	N
50	20250116	160629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2810	285	2	11.29	1370333135	500472	63.32	2500	2870	2500	3280	1770	2525	2738.09	0.54	83268	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	336	-8.92	1.68	12	4.18	-315.00	1669.00	2900	20240502	-3.10	1855	20241209	51.48	2870	-2.09	20250116	1873	50.03	20250110	2900	-3.10	20240502	1855	51.48	20241209	N	073190	500	59 억	64269	N	N	N	00	N
51	20250116	150601	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2795	270	2	10.69	1328101495	485348	61.40	2500	2870	2500	3280	1770	2525	2736.39	0.54	76087	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	335	-8.87	1.67	12	4.06	-315.00	1669.00	2900	20240502	-3.62	1855	20241209	50.67	2870	-2.61	20250116	1873	49.23	20250110	2900	-3.62	20240502	1855	50.67	20241209	N	073190	500	59 억	64269	N	N	N	00	N
52	20250116	140632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2815	290	2	11.49	1280514585	468235	59.24	2500	2870	2500	3280	1770	2525	2734.77	0.54	70746	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	337	-8.94	1.69	12	3.91	-315.00	1669.00	2900	20240502	-2.93	1855	20241209	51.75	2870	-1.92	20250116	1873	50.29	20250110	2900	-2.93	20240502	1855	51.75	20241209	N	073190	500	59 억	64269	N	N	N	00	N
53	20250116	130632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2740	215	2	8.51	1132927705	415060	52.51	2500	2870	2500	3280	1770	2525	2729.56	0.54	56153	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	328	-8.70	1.64	12	3.47	-315.00	1669.00	2900	20240502	-5.52	1855	20241209	47.71	2870	-4.53	20250116	1873	46.29	20250110	2900	-5.52	20240502	1855	47.71	20241209	N	073190	500	59 억	64269	N	N	N	00	N
54	20250116	120632	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2715	190	2	7.52	1091915110	400075	50.61	2500	2870	2500	3280	1770	2525	2729.28	0.54	56020	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	325	-8.62	1.63	12	3.34	-315.00	1669.00	2900	20240502	-6.38	1855	20241209	46.36	2870	-5.40	20250116	1873	44.95	20250110	2900	-6.38	20240502	1855	46.36	20241209	N	073190	500	59 억	64269	N	N	N	00	N
55	20250116	110633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2765	240	2	9.50	1033209680	378587	47.90	2500	2870	2500	3280	1770	2525	2729.13	0.54	49409	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	331	-8.78	1.66	12	3.16	-315.00	1669.00	2900	20240502	-4.66	1855	20241209	49.06	2870	-3.66	20250116	1873	47.62	20250110	2900	-4.66	20240502	1855	49.06	20241209	N	073190	500	59 억	64269	N	N	N	00	N
56	20250116	100633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2685	160	2	6.34	738248120	271228	34.31	2500	2870	2500	3280	1770	2525	2721.88	0.54	28429	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	321	-8.52	1.61	12	2.27	-315.00	1669.00	2900	20240502	-7.41	1855	20241209	44.74	2870	-6.45	20250116	1873	43.35	20250110	2900	-7.41	20240502	1855	44.74	20241209	N	073190	500	59 억	64269	N	N	N	00	N
57	20250116	090633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2620	95	2	3.76	48273445	18546	2.35	2500	2640	2500	3280	1770	2525	2602.95	0.54	2952	2818	2671	2538	2391	2258	2745	2465	60	755	500	1760	5	1	11968040	314	-8.32	1.57	12	0.15	-315.00	1669.00	2900	20240502	-9.66	1855	20241209	41.24	2685	-2.42	20250115	1873	39.88	20250110	2900	-9.66	20240502	1855	41.24	20241209	N	073190	500	59 억	64269	N	N	N	00	N
58	20250115	160630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2525	35	2	1.41	1969864630	789761	38.75	2450	2685	2405	3235	1745	2490	2494.25	0.53	565	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	302	-8.02	1.51	12	6.60	-315.00	1669.00	2900	20240502	-12.93	1855	20241209	36.12	2685	-5.96	20250115	1873	34.81	20250110	2900	-12.93	20240502	1855	36.12	20241209	N	073190	500	59 억	63703	N	N	N	00	N
59	20250115	150631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	10	2	0.40	1946424960	780471	38.30	2450	2685	2405	3235	1745	2490	2493.91	0.53	-2291	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	299	-7.94	1.50	12	6.52	-315.00	1669.00	2900	20240502	-13.79	1855	20241209	34.77	2685	-6.89	20250115	1873	33.48	20250110	2900	-13.79	20240502	1855	34.77	20241209	N	073190	500	59 억	63703	N	N	N	00	N
60	20250115	140629	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2485	-5	5	-0.20	1843348360	740067	36.31	2450	2685	2405	3235	1745	2490	2490.79	0.53	-371	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	297	-7.89	1.49	12	6.18	-315.00	1669.00	2900	20240502	-14.31	1855	20241209	33.96	2685	-7.45	20250115	1873	32.67	20250110	2900	-14.31	20240502	1855	33.96	20241209	N	073190	500	59 억	63703	N	N	N	00	N
61	20250115	130631	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2455	-35	5	-1.41	1800028565	722457	35.45	2450	2685	2405	3235	1745	2490	2491.54	0.53	565	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	294	-7.79	1.47	12	6.04	-315.00	1669.00	2900	20240502	-15.34	1855	20241209	32.35	2685	-8.57	20250115	1873	31.07	20250110	2900	-15.34	20240502	1855	32.35	20241209	N	073190	500	59 억	63703	N	N	N	00	N
62	20250115	120623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-55	5	-2.21	1775226315	712306	34.95	2450	2685	2405	3235	1745	2490	2492.22	0.53	2800	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	291	-7.73	1.46	12	5.95	-315.00	1669.00	2900	20240502	-16.03	1855	20241209	31.27	2685	-9.31	20250115	1873	30.01	20250110	2900	-16.03	20240502	1855	31.27	20241209	N	073190	500	59 억	63703	N	N	N	00	N
63	20250115	110630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	-55	5	-2.21	1712974900	686584	33.69	2450	2685	2405	3235	1745	2490	2494.92	0.53	4463	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	291	-7.73	1.46	12	5.74	-315.00	1669.00	2900	20240502	-16.03	1855	20241209	31.27	2685	-9.31	20250115	1873	30.01	20250110	2900	-16.03	20240502	1855	31.27	20241209	N	073190	500	59 억	63703	N	N	N	00	N
64	20250115	100630	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	-50	5	-2.01	1618833595	648091	31.80	2450	2685	2405	3235	1745	2490	2497.85	0.53	4230	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	292	-7.75	1.46	12	5.42	-315.00	1669.00	2900	20240502	-15.86	1855	20241209	31.54	2685	-9.12	20250115	1873	30.27	20250110	2900	-15.86	20240502	1855	31.54	20241209	N	073190	500	59 억	63703	N	N	N	00	N
65	20250115	090633	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2500	10	2	0.40	935761510	377577	18.53	2450	2550	2415	3235	1745	2490	2478.33	0.53	4088	2876	2683	2307	2114	1738	2779	2210	60	745	500	1740	5	1	11968040	299	-7.94	1.50	12	3.15	-315.00	1669.00	2900	20240502	-13.79	1855	20241209	34.77	2550	-1.96	20250115	1873	33.48	20250110	2900	-13.79	20240502	1855	34.77	20241209	N	073190	500	59 억	63703	N	N	N	00	N
66	20250114	160616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2490	564	2	29.28	4803688107	2024029	5201.42	1931	2500	1931	2500	1349	1926	2372.61	0.61	-9274	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	298	-7.90	1.49	12	16.91	-315.00	1669.00	2900	20240502	-14.14	1855	20241209	34.23	2500	-0.40	20250114	1873	32.94	20250110	2900	-14.14	20240502	1855	34.23	20241209	N	073190	500	59 억	72560	N	N	N	00	N
67	20250114	150627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2440	514	2	26.69	4535139712	1914286	4919.40	1931	2500	1931	2500	1349	1926	2369.10	0.61	-8953	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	292	-7.75	1.46	12	15.99	-315.00	1669.00	2900	20240502	-15.86	1855	20241209	31.54	2500	-2.40	20250114	1873	30.27	20250110	2900	-15.86	20240502	1855	31.54	20241209	N	073190	500	59 억	72560	N	N	N	00	N
68	20250114	140627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	464	2	24.09	3874790947	1642196	4220.17	1931	2500	1931	2500	1349	1926	2359.52	0.61	-6121	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	286	-7.59	1.43	12	13.72	-315.00	1669.00	2900	20240502	-17.59	1855	20241209	28.84	2500	-4.40	20250114	1873	27.60	20250110	2900	-17.59	20240502	1855	28.84	20241209	N	073190	500	59 억	72560	N	N	N	00	N
69	20250114	130627	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2390	464	2	24.09	3500687202	1484334	3814.49	1931	2500	1931	2500	1349	1926	2358.42	0.61	-6551	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	286	-7.59	1.43	12	12.40	-315.00	1669.00	2900	20240502	-17.59	1855	20241209	28.84	2500	-4.40	20250114	1873	27.60	20250110	2900	-17.59	20240502	1855	28.84	20241209	N	073190	500	59 억	72560	N	N	N	00	N
70	20250114	120624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2435	509	2	26.43	3311509007	1406043	3613.30	1931	2500	1931	2500	1349	1926	2355.20	0.61	-5916	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	291	-7.73	1.46	12	11.75	-315.00	1669.00	2900	20240502	-16.03	1855	20241209	31.27	2500	-2.60	20250114	1873	30.01	20250110	2900	-16.03	20240502	1855	31.27	20241209	N	073190	500	59 억	72560	N	N	N	00	N
71	20250114	110625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2315	389	2	20.20	2816228662	1198799	3080.72	1931	2500	1931	2500	1349	1926	2349.21	0.61	-5554	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	277	-7.35	1.39	12	10.02	-315.00	1669.00	2900	20240502	-20.17	1855	20241209	24.80	2500	-7.40	20250114	1873	23.60	20250110	2900	-20.17	20240502	1855	24.80	20241209	N	073190	500	59 억	72560	N	N	N	00	N
72	20250114	100624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	2360	434	2	22.53	2198443872	927764	2384.20	1931	2500	1931	2500	1349	1926	2369.62	0.61	-844	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	5	1	11968040	282	-7.49	1.41	12	7.75	-315.00	1669.00	2900	20240502	-18.62	1855	20241209	27.22	2500	-5.60	20250114	1873	26.00	20250110	2900	-18.62	20240502	1855	27.22	20241209	N	073190	500	59 억	72560	N	N	N	00	N
73	20250114	090626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1990	64	2	3.32	11182319	5651	14.52	1931	2000	1931	2500	1349	1926	1978.82	0.61	-886	1978	1952	1922	1896	1866	1965	1909	60	574	500	1340	1	1	11968040	238	-6.32	1.19	12	0.05	-315.00	1669.00	2900	20240502	-31.38	1855	20241209	7.28	2000	0.00	20250107	1873	6.25	20250110	2900	-31.38	20240502	1855	7.28	20241209	N	073190	500	59 억	72560	N	N	N	00	N
74	20250113	160618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1926	20	2	1.05	74432308	38913	238.69	1918	1948	1892	2475	1335	1906	1912.79	0.64	-5734	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	231	-6.11	1.15	12	0.33	-315.00	1669.00	2900	20240502	-33.59	1855	20241209	3.83	2000	-3.70	20250107	1873	2.83	20250110	2900	-33.59	20240502	1855	3.83	20241209	N	073190	500	59 억	77184	N	N	N	00	N
75	20250113	150621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1924	18	2	0.94	70648664	36952	226.66	1918	1948	1892	2475	1335	1906	1911.91	0.64	-5830	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	230	-6.11	1.15	12	0.31	-315.00	1669.00	2900	20240502	-33.66	1855	20241209	3.72	2000	-3.80	20250107	1873	2.72	20250110	2900	-33.66	20240502	1855	3.72	20241209	N	073190	500	59 억	77184	N	N	N	00	N
76	20250113	140614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1940	34	2	1.78	64991109	34012	208.62	1918	1948	1892	2475	1335	1906	1910.83	0.64	-5245	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	232	-6.16	1.16	12	0.28	-315.00	1669.00	2900	20240502	-33.10	1855	20241209	4.58	2000	-3.00	20250107	1873	3.58	20250110	2900	-33.10	20240502	1855	4.58	20241209	N	073190	500	59 억	77184	N	N	N	00	N
77	20250113	130612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1921	15	2	0.79	54692426	28695	176.01	1918	1925	1892	2475	1335	1906	1905.99	0.64	-4790	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	230	-6.10	1.15	12	0.24	-315.00	1669.00	2900	20240502	-33.76	1855	20241209	3.56	2000	-3.95	20250107	1873	2.56	20250110	2900	-33.76	20240502	1855	3.56	20241209	N	073190	500	59 억	77184	N	N	N	00	N
78	20250113	120614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1917	11	2	0.58	48377204	25405	155.83	1918	1925	1892	2475	1335	1906	1904.24	0.64	-3562	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	229	-6.09	1.15	12	0.21	-315.00	1669.00	2900	20240502	-33.90	1855	20241209	3.34	2000	-4.15	20250107	1873	2.35	20250110	2900	-33.90	20240502	1855	3.34	20241209	N	073190	500	59 억	77184	N	N	N	00	N
79	20250113	110613	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	10	2	0.52	46996429	24684	151.41	1918	1925	1892	2475	1335	1906	1903.92	0.64	-2953	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	229	-6.08	1.15	12	0.21	-315.00	1669.00	2900	20240502	-33.93	1855	20241209	3.29	2000	-4.20	20250107	1873	2.30	20250110	2900	-33.93	20240502	1855	3.29	20241209	N	073190	500	59 억	77184	N	N	N	00	N
80	20250113	100612	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	-6	5	-0.31	11428750	6003	36.82	1918	1925	1892	2475	1335	1906	1903.84	0.64	-955	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	227	-6.03	1.14	12	0.05	-315.00	1669.00	2900	20240502	-34.48	1855	20241209	2.43	2000	-5.00	20250107	1873	1.44	20250110	2900	-34.48	20240502	1855	2.43	20241209	N	073190	500	59 억	77184	N	N	N	00	N
81	20250113	090617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1906	0	3	0.00	296774	155	0.95	1918	1918	1906	2475	1335	1906	1915.27	0.64	-33	1938	1921	1897	1880	1856	1930	1889	60	569	500	1330	1	1	11968040	228	-6.05	1.14	12	0.00	-315.00	1669.00	2900	20240502	-34.28	1855	20241209	2.75	2000	-4.70	20250107	1873	1.76	20250110	2900	-34.28	20240502	1855	2.75	20241209	N	073190	500	59 억	77184	N	N	N	00	N
82	20250110	160606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1906	16	2	0.85	30815823	16303	137.71	1890	1914	1873	2455	1323	1890	1890.19	0.68	-4397	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	228	-6.05	1.14	12	0.14	-315.00	1669.00	2900	20240502	-34.28	1855	20241209	2.75	2000	-4.70	20250107	1873	1.76	20250110	2900	-34.28	20240502	1855	2.75	20241209	N	073190	500	59 억	81581	N	N	N	00	N
83	20250110	150609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1914	24	2	1.27	30623310	16202	136.85	1890	1914	1873	2455	1323	1890	1890.09	0.68	-4354	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	229	-6.08	1.15	12	0.14	-315.00	1669.00	2900	20240502	-34.00	1855	20241209	3.18	2000	-4.30	20250107	1873	2.19	20250110	2900	-34.00	20240502	1855	3.18	20241209	N	073190	500	59 억	81581	N	N	N	00	N
84	20250110	140611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1877	-13	5	-0.69	19812361	10519	88.85	1890	1899	1873	2455	1323	1890	1883.48	0.68	-3388	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	225	-5.96	1.12	12	0.09	-315.00	1669.00	2900	20240502	-35.28	1855	20241209	1.19	2000	-6.15	20250107	1873	0.21	20250110	2900	-35.28	20240502	1855	1.19	20241209	N	073190	500	59 억	81581	N	N	N	00	N
85	20250110	130609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	5	2	0.26	16690664	8869	74.91	1890	1898	1873	2455	1323	1890	1881.91	0.68	-3012	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	227	-6.02	1.14	12	0.07	-315.00	1669.00	2900	20240502	-34.66	1855	20241209	2.16	2000	-5.25	20250107	1873	1.17	20250110	2900	-34.66	20240502	1855	2.16	20241209	N	073190	500	59 억	81581	N	N	N	00	N
86	20250110	120610	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1886	-4	5	-0.21	14298421	7604	64.23	1890	1898	1873	2455	1323	1890	1880.38	0.68	-2056	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	226	-5.99	1.13	12	0.06	-315.00	1669.00	2900	20240502	-34.97	1855	20241209	1.67	2000	-5.70	20250107	1873	0.69	20250110	2900	-34.97	20240502	1855	1.67	20241209	N	073190	500	59 억	81581	N	N	N	00	N
87	20250110	110609	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1892	2	2	0.11	8248437	4387	37.06	1890	1892	1873	2455	1323	1890	1880.20	0.68	-1650	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	226	-6.01	1.13	12	0.04	-315.00	1669.00	2900	20240502	-34.76	1855	20241209	1.99	2000	-5.40	20250107	1873	1.01	20250110	2900	-34.76	20240502	1855	1.99	20241209	N	073190	500	59 억	81581	N	N	N	00	N
88	20250110	100607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1876	-14	5	-0.74	2120703	1125	9.50	1890	1892	1874	2455	1323	1890	1885.07	0.68	-478	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	225	-5.96	1.12	12	0.01	-315.00	1669.00	2900	20240502	-35.31	1855	20241209	1.13	2000	-6.20	20250107	1874	0.11	20250110	2900	-35.31	20240502	1855	1.13	20241209	N	073190	500	59 억	81581	N	N	N	00	N
89	20250110	090611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	0	3	0.00	1005480	532	4.49	1890	1890	1890	2455	1323	1890	1890.00	0.68	-386	1913	1901	1893	1881	1873	1907	1887	60	565	500	1320	1	1	11968040	226	-6.00	1.13	12	0.00	-315.00	1669.00	2900	20240502	-34.83	1855	20241209	1.89	2000	-5.50	20250107	1876	0.75	20250103	2900	-34.83	20240502	1855	1.89	20241209	N	073190	500	59 억	81581	N	N	N	00	N
90	20250109	160605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	3	2	0.16	22372694	11839	121.07	1887	1905	1885	2450	1321	1887	1889.75	0.71	-3018	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	226	-6.00	1.13	12	0.10	-315.00	1669.00	2900	20240502	-34.83	1855	20241209	1.89	2000	-5.50	20250107	1876	0.75	20250103	2900	-34.83	20240502	1855	1.89	20241209	N	073190	500	59 억	84599	N	N	N	00	N
91	20250109	150608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1887	0	3	0.00	20501136	10848	110.93	1887	1905	1885	2450	1321	1887	1889.85	0.71	-2905	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	226	-5.99	1.13	12	0.09	-315.00	1669.00	2900	20240502	-34.93	1855	20241209	1.73	2000	-5.65	20250107	1876	0.59	20250103	2900	-34.93	20240502	1855	1.73	20241209	N	073190	500	59 억	84599	N	N	N	00	N
92	20250109	140607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1905	18	2	0.95	19517995	10327	105.60	1887	1905	1885	2450	1321	1887	1890.00	0.71	-2420	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	228	-6.05	1.14	12	0.09	-315.00	1669.00	2900	20240502	-34.31	1855	20241209	2.70	2000	-4.75	20250107	1876	1.55	20250103	2900	-34.31	20240502	1855	2.70	20241209	N	073190	500	59 억	84599	N	N	N	00	N
93	20250109	130607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1888	1	2	0.05	15465948	8184	83.69	1887	1904	1885	2450	1321	1887	1889.78	0.71	-1626	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	226	-5.99	1.13	12	0.07	-315.00	1669.00	2900	20240502	-34.90	1855	20241209	1.78	2000	-5.60	20250107	1876	0.64	20250103	2900	-34.90	20240502	1855	1.78	20241209	N	073190	500	59 억	84599	N	N	N	00	N
94	20250109	120606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1896	9	2	0.48	13723401	7262	74.26	1887	1904	1885	2450	1321	1887	1889.76	0.71	-949	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	227	-6.02	1.14	12	0.06	-315.00	1669.00	2900	20240502	-34.62	1855	20241209	2.21	2000	-5.20	20250107	1876	1.07	20250103	2900	-34.62	20240502	1855	2.21	20241209	N	073190	500	59 억	84599	N	N	N	00	N
95	20250109	110608	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1886	-1	5	-0.05	9502960	5032	51.46	1887	1904	1885	2450	1321	1887	1888.51	0.71	-808	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	226	-5.99	1.13	12	0.04	-315.00	1669.00	2900	20240502	-34.97	1855	20241209	1.67	2000	-5.70	20250107	1876	0.53	20250103	2900	-34.97	20240502	1855	1.67	20241209	N	073190	500	59 억	84599	N	N	N	00	N
96	20250109	100607	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1887	0	3	0.00	2495145	1322	13.52	1887	1894	1885	2450	1321	1887	1887.40	0.71	-310	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	226	-5.99	1.13	12	0.01	-315.00	1669.00	2900	20240502	-34.93	1855	20241209	1.73	2000	-5.65	20250107	1876	0.59	20250103	2900	-34.93	20240502	1855	1.73	20241209	N	073190	500	59 억	84599	N	N	N	00	N
97	20250109	090611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1894	7	2	0.37	1081782	573	5.86	1887	1894	1885	2450	1321	1887	1887.93	0.71	439	1943	1915	1896	1868	1849	1905	1858	60	563	500	1320	1	1	11968040	227	-6.01	1.13	12	0.00	-315.00	1669.00	2900	20240502	-34.69	1855	20241209	2.10	2000	-5.30	20250107	1876	0.96	20250103	2900	-34.69	20240502	1855	2.10	20241209	N	073190	500	59 억	84599	N	N	N	00	N
98	20250108	160601	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1887	-1	5	-0.05	18513389	9779	40.90	1888	1924	1877	2450	1322	1888	1893.18	0.74	-4034	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	226	-5.99	1.13	12	0.08	-315.00	1669.00	2900	20240502	-34.93	1855	20241209	1.73	2000	-5.65	20250107	1876	0.59	20250103	2900	-34.93	20240502	1855	1.73	20241209	N	073190	500	59 억	88633	N	N	N	00	N
99	20250108	150604	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	14	2	0.74	17816520	9411	39.36	1888	1924	1877	2450	1322	1888	1893.16	0.74	-3831	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	228	-6.04	1.14	12	0.08	-315.00	1669.00	2900	20240502	-34.41	1855	20241209	2.53	2000	-4.90	20250107	1876	1.39	20250103	2900	-34.41	20240502	1855	2.53	20241209	N	073190	500	59 억	88633	N	N	N	00	N
100	20250108	140606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1890	2	2	0.11	14781262	7808	32.66	1888	1924	1877	2450	1322	1888	1893.09	0.74	-3446	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	226	-6.00	1.13	12	0.07	-315.00	1669.00	2900	20240502	-34.83	1855	20241209	1.89	2000	-5.50	20250107	1876	0.75	20250103	2900	-34.83	20240502	1855	1.89	20241209	N	073190	500	59 억	88633	N	N	N	00	N
101	20250108	130606	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1883	-5	5	-0.26	8068173	4270	17.86	1888	1924	1877	2450	1322	1888	1889.50	0.74	-2607	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	225	-5.98	1.13	12	0.04	-315.00	1669.00	2900	20240502	-35.07	1855	20241209	1.51	2000	-5.85	20250107	1876	0.37	20250103	2900	-35.07	20240502	1855	1.51	20241209	N	073190	500	59 억	88633	N	N	N	00	N
102	20250108	120602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	7	2	0.37	6829016	3611	15.10	1888	1924	1881	2450	1322	1888	1891.17	0.74	-2088	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	227	-6.02	1.14	12	0.03	-315.00	1669.00	2900	20240502	-34.66	1855	20241209	2.16	2000	-5.25	20250107	1876	1.01	20250103	2900	-34.66	20240502	1855	2.16	20241209	N	073190	500	59 억	88633	N	N	N	00	N
103	20250108	110603	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1888	0	3	0.00	5614796	2968	12.41	1888	1924	1888	2450	1322	1888	1891.78	0.74	-1472	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	226	-5.99	1.13	12	0.02	-315.00	1669.00	2900	20240502	-34.90	1855	20241209	1.78	2000	-5.60	20250107	1876	0.64	20250103	2900	-34.90	20240502	1855	1.78	20241209	N	073190	500	59 억	88633	N	N	N	00	N
104	20250108	100604	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1917	29	2	1.54	1925791	1015	4.25	1888	1924	1888	2450	1322	1888	1897.33	0.74	-583	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	229	-6.09	1.15	12	0.01	-315.00	1669.00	2900	20240502	-33.90	1855	20241209	3.34	2000	-4.15	20250107	1876	2.19	20250103	2900	-33.90	20240502	1855	3.34	20241209	N	073190	500	59 억	88633	N	N	N	00	N
105	20250108	090605	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1906	18	2	0.95	424761	224	0.94	1888	1907	1888	2450	1322	1888	1896.25	0.74	-77	2042	1964	1922	1844	1802	2004	1884	60	562	500	1320	1	1	11968040	228	-6.05	1.14	12	0.00	-315.00	1669.00	2900	20240502	-34.28	1855	20241209	2.75	2000	-4.70	20250107	1876	1.60	20250103	2900	-34.28	20240502	1855	2.75	20241209	N	073190	500	59 억	88633	N	N	N	00	N
106	20250107	160559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1888	-21	5	-1.10	45524742	23809	157.27	1880	2000	1880	2480	1337	1909	1912.36	0.78	-4258	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	226	-5.99	1.13	12	0.20	-315.00	1669.00	2900	20240502	-34.90	1855	20241209	1.78	2000	-5.60	20250107	1876	0.64	20250103	2900	-34.90	20240502	1855	1.78	20241209	N	073190	500	59 억	92879	N	N	N	00	N
107	20250107	150600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-7	5	-0.37	40630778	21222	140.18	1880	2000	1880	2480	1337	1909	1914.56	0.78	-1998	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	228	-6.04	1.14	12	0.18	-315.00	1669.00	2900	20240502	-34.41	1855	20241209	2.53	2000	-4.90	20250107	1876	1.39	20250103	2900	-34.41	20240502	1855	2.53	20241209	N	073190	500	59 억	92879	N	N	N	00	N
108	20250107	140559	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1910	1	2	0.05	37223620	19440	128.41	1880	2000	1880	2480	1337	1909	1914.80	0.78	-1399	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	229	-6.06	1.14	12	0.16	-315.00	1669.00	2900	20240502	-34.14	1855	20241209	2.96	2000	-4.50	20250107	1876	1.81	20250103	2900	-34.14	20240502	1855	2.96	20241209	N	073190	500	59 억	92879	N	N	N	00	N
109	20250107	130600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1889	-20	5	-1.05	16465768	8692	57.41	1880	1910	1880	2480	1337	1909	1894.36	0.78	-1933	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	226	-6.00	1.13	12	0.07	-315.00	1669.00	2900	20240502	-34.86	1855	20241209	1.83	1990	-5.08	20250102	1876	0.69	20250103	2900	-34.86	20240502	1855	1.83	20241209	N	073190	500	59 억	92879	N	N	N	00	N
110	20250107	120600	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	-14	5	-0.73	15406604	8134	53.73	1880	1910	1880	2480	1337	1909	1894.10	0.78	-1618	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	227	-6.02	1.14	12	0.07	-315.00	1669.00	2900	20240502	-34.66	1855	20241209	2.16	1990	-4.77	20250102	1876	1.01	20250103	2900	-34.66	20240502	1855	2.16	20241209	N	073190	500	59 억	92879	N	N	N	00	N
111	20250107	110557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1887	-22	5	-1.15	11039354	5825	38.48	1880	1910	1880	2480	1337	1909	1895.17	0.78	-696	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	226	-5.99	1.13	12	0.05	-315.00	1669.00	2900	20240502	-34.93	1855	20241209	1.73	1990	-5.18	20250102	1876	0.59	20250103	2900	-34.93	20240502	1855	1.73	20241209	N	073190	500	59 억	92879	N	N	N	00	N
112	20250107	100602	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1898	-11	5	-0.58	5362948	2824	18.65	1880	1910	1880	2480	1337	1909	1899.06	0.78	-682	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	227	-6.03	1.14	12	0.02	-315.00	1669.00	2900	20240502	-34.55	1855	20241209	2.32	1990	-4.62	20250102	1876	1.17	20250103	2900	-34.55	20240502	1855	2.32	20241209	N	073190	500	59 억	92879	N	N	N	00	N
113	20250107	090601	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	0	3	0.00	384623	202	1.33	1880	1909	1880	2480	1337	1909	1904.07	0.78	-48	1929	1919	1909	1899	1889	1914	1894	60	571	500	1330	1	1	11968040	228	-6.06	1.14	12	0.00	-315.00	1669.00	2900	20240502	-34.17	1855	20241209	2.91	1990	-4.07	20250102	1876	1.76	20250103	2900	-34.17	20240502	1855	2.91	20241209	N	073190	500	59 억	92879	N	N	N	00	N
114	20250106	160553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	10	2	0.53	28787360	15139	101.52	1919	1919	1899	2465	1330	1899	1901.54	0.81	-4624	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.06	1.14	12	0.13	-315.00	1669.00	2900	20240502	-34.17	1855	20241209	2.91	1990	-4.07	20250102	1876	1.76	20250103	2900	-34.17	20240502	1855	2.91	20241209	N	073190	500	59 억	97492	N	N	N	00	N
115	20250106	150554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	10	2	0.53	28319655	14894	99.88	1919	1919	1899	2465	1330	1899	1901.41	0.81	-4380	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.06	1.14	12	0.12	-315.00	1669.00	2900	20240502	-34.17	1855	20241209	2.91	1990	-4.07	20250102	1876	1.76	20250103	2900	-34.17	20240502	1855	2.91	20241209	N	073190	500	59 억	97492	N	N	N	00	N
116	20250106	140553	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1907	8	2	0.42	27184433	14299	95.89	1919	1919	1899	2465	1330	1899	1901.14	0.81	-3891	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.05	1.14	12	0.12	-315.00	1669.00	2900	20240502	-34.24	1855	20241209	2.80	1990	-4.17	20250102	1876	1.65	20250103	2900	-34.24	20240502	1855	2.80	20241209	N	073190	500	59 억	97492	N	N	N	00	N
117	20250106	130551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	3	2	0.16	23532267	12381	83.03	1919	1919	1899	2465	1330	1899	1900.68	0.81	-3398	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.04	1.14	12	0.10	-315.00	1669.00	2900	20240502	-34.41	1855	20241209	2.53	1990	-4.42	20250102	1876	1.39	20250103	2900	-34.41	20240502	1855	2.53	20241209	N	073190	500	59 억	97492	N	N	N	00	N
118	20250106	120550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	1	2	0.05	22162321	11660	78.19	1919	1919	1899	2465	1330	1899	1900.71	0.81	-2798	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	227	-6.03	1.14	12	0.10	-315.00	1669.00	2900	20240502	-34.48	1855	20241209	2.43	1990	-4.52	20250102	1876	1.28	20250103	2900	-34.48	20240502	1855	2.43	20241209	N	073190	500	59 억	97492	N	N	N	00	N
119	20250106	110551	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1900	1	2	0.05	21744321	11440	76.72	1919	1919	1899	2465	1330	1899	1900.73	0.81	-2578	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	227	-6.03	1.14	12	0.10	-315.00	1669.00	2900	20240502	-34.48	1855	20241209	2.43	1990	-4.52	20250102	1876	1.28	20250103	2900	-34.48	20240502	1855	2.43	20241209	N	073190	500	59 억	97492	N	N	N	00	N
120	20250106	100550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1907	8	2	0.42	14483766	7618	51.09	1919	1919	1899	2465	1330	1899	1901.26	0.81	-1349	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.05	1.14	12	0.06	-315.00	1669.00	2900	20240502	-34.24	1855	20241209	2.80	1990	-4.17	20250102	1876	1.65	20250103	2900	-34.24	20240502	1855	2.80	20241209	N	073190	500	59 억	97492	N	N	N	00	N
121	20250106	090547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1903	4	2	0.21	2900000	1521	10.20	1919	1919	1903	2465	1330	1899	1906.64	0.81	-429	1927	1912	1894	1879	1861	1904	1871	60	566	500	1320	1	1	11968040	228	-6.04	1.14	12	0.01	-315.00	1669.00	2900	20240502	-34.38	1855	20241209	2.59	1990	-4.37	20250102	1876	1.44	20250103	2900	-34.38	20240502	1855	2.59	20241209	N	073190	500	59 억	97492	N	N	N	00	N
122	20250103	160547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1899	-3	5	-0.16	28215291	14912	69.69	1909	1909	1876	2470	1332	1902	1892.12	0.85	-4008	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	227	-6.03	1.14	12	0.12	-315.00	1669.00	2900	20240502	-34.52	1855	20241209	2.37	1990	-4.57	20250102	1876	1.23	20250103	2900	-34.52	20240502	1855	2.37	20241209	N	073190	500	59 억	101500	N	N	N	00	N
123	20250103	150549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	-7	5	-0.37	26898209	14218	66.44	1909	1909	1876	2470	1332	1902	1891.84	0.85	-3942	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	227	-6.02	1.14	12	0.12	-315.00	1669.00	2900	20240502	-34.66	1855	20241209	2.16	1990	-4.77	20250102	1876	1.01	20250103	2900	-34.66	20240502	1855	2.16	20241209	N	073190	500	59 억	101500	N	N	N	00	N
124	20250103	140548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1891	-11	5	-0.58	21014704	11109	51.91	1909	1909	1876	2470	1332	1902	1891.68	0.85	-3099	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	226	-6.00	1.13	12	0.09	-315.00	1669.00	2900	20240502	-34.79	1855	20241209	1.94	1990	-4.97	20250102	1876	0.80	20250103	2900	-34.79	20240502	1855	1.94	20241209	N	073190	500	59 억	101500	N	N	N	00	N
125	20250103	130548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1882	-20	5	-1.05	12069731	6392	29.87	1909	1909	1876	2470	1332	1902	1888.26	0.85	-2194	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	225	-5.97	1.13	12	0.05	-315.00	1669.00	2900	20240502	-35.10	1855	20241209	1.46	1990	-5.43	20250102	1876	0.32	20250103	2900	-35.10	20240502	1855	1.46	20241209	N	073190	500	59 억	101500	N	N	N	00	N
126	20250103	120546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1881	-21	5	-1.10	11132323	5894	27.54	1909	1909	1876	2470	1332	1902	1888.76	0.85	-1846	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	225	-5.97	1.13	12	0.05	-315.00	1669.00	2900	20240502	-35.14	1855	20241209	1.40	1990	-5.48	20250102	1876	0.27	20250103	2900	-35.14	20240502	1855	1.40	20241209	N	073190	500	59 억	101500	N	N	N	00	N
127	20250103	110548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1895	-7	5	-0.37	7277078	3845	17.97	1909	1909	1876	2470	1332	1902	1892.61	0.85	-1064	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	227	-6.02	1.14	12	0.03	-315.00	1669.00	2900	20240502	-34.66	1855	20241209	2.16	1990	-4.77	20250102	1876	1.01	20250103	2900	-34.66	20240502	1855	2.16	20241209	N	073190	500	59 억	101500	N	N	N	00	N
128	20250103	100546	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1892	-10	5	-0.53	3264262	1717	8.02	1909	1909	1891	2470	1332	1902	1901.14	0.85	-603	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	226	-6.01	1.13	12	0.01	-315.00	1669.00	2900	20240502	-34.76	1855	20241209	1.99	1990	-4.92	20250102	1891	0.05	20250103	2900	-34.76	20240502	1855	1.99	20241209	N	073190	500	59 억	101500	N	N	N	00	N
129	20250103	090547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1904	2	2	0.11	57180	30	0.14	1909	1909	1904	2470	1332	1902	1906.00	0.85	-21	2025	1963	1928	1866	1831	1946	1849	60	568	500	1330	1	1	11968040	228	-6.04	1.14	12	0.00	-315.00	1669.00	2900	20240502	-34.34	1855	20241209	2.64	1990	-4.32	20250102	1893	0.58	20250102	2900	-34.34	20240502	1855	2.64	20241209	N	073190	500	59 억	101500	N	N	N	00	N
130	20250102	160543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1902	-18	5	-0.94	40854286	21399	79.19	1920	1990	1893	2495	1344	1920	1909.17	0.87	-2131	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	228	-6.04	1.14	12	0.18	-315.00	1669.00	2900	20240502	-34.41	1855	20241209	2.53	1990	-4.42	20250102	1893	0.48	20250102	2900	-34.41	20240502	1855	2.53	20241209	N	073190	500	59 억	103631	N	N	N	00	N
131	20250102	150544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1909	-11	5	-0.57	39548908	20713	76.65	1920	1990	1893	2495	1344	1920	1909.38	0.87	-1971	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	228	-6.06	1.14	12	0.17	-315.00	1669.00	2900	20240502	-34.17	1855	20241209	2.91	1990	-4.07	20250102	1893	0.85	20250102	2900	-34.17	20240502	1855	2.91	20241209	N	073190	500	59 억	103631	N	N	N	00	N
132	20250102	140541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1916	-4	5	-0.21	24180793	12678	46.92	1920	1928	1893	2495	1344	1920	1907.30	0.87	-1987	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	229	-6.08	1.15	12	0.11	-315.00	1669.00	2900	20240502	-33.93	1855	20241209	3.29	1928	-0.62	20250102	1893	1.22	20250102	2900	-33.93	20240502	1855	3.29	20241209	N	073190	500	59 억	103631	N	N	N	00	N
133	20250102	130542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1899	-21	5	-1.09	18156961	9510	35.19	1920	1928	1893	2495	1344	1920	1909.25	0.87	-1511	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	227	-6.03	1.14	12	0.08	-315.00	1669.00	2900	20240502	-34.52	1855	20241209	2.37	1928	-1.50	20250102	1893	0.32	20250102	2900	-34.52	20240502	1855	2.37	20241209	N	073190	500	59 억	103631	N	N	N	00	N
134	20250102	120541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1922	2	2	0.10	11648073	6097	22.56	1920	1928	1893	2495	1344	1920	1910.46	0.87	-1283	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.05	-315.00	1669.00	2900	20240502	-33.72	1855	20241209	3.61	1928	-0.31	20250102	1893	1.53	20250102	2900	-33.72	20240502	1855	3.61	20241209	N	073190	500	59 억	103631	N	N	N	00	N
135	20250102	110533	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1899	-21	5	-1.09	1737859	913	3.38	1920	1921	1893	2495	1344	1920	1903.46	0.87	-525	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	227	-6.03	1.14	12	0.01	-315.00	1669.00	2900	20240502	-34.52	1855	20241209	2.37	1921	-1.15	20250102	1893	0.32	20250102	2900	-34.52	20240502	1855	2.37	20241209	N	073190	500	59 억	103631	N	N	N	00	N
136	20250102	100540	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	155520	81	0.30	1920	1920	1920	2495	1344	1920	1920.00	0.87	-77	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.00	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	1920	0.00	20250102	1920	0.00	20250102	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	00	N
137	20250102	090535	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1920	0	3	0.00	0	0	0.00	0	0	0	2495	1344	1920	0.00	0.87	0	1982	1950	1916	1884	1850	1967	1901	60	575	500	1340	1	1	11968040	230	-6.10	1.15	12	0.00	-315.00	1669.00	2900	20240502	-33.79	1855	20241209	3.50	0	0.00	0	0	0.00	0	2900	-33.79	20240502	1855	3.50	20241209	N	073190	500	59 억	103631	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History