KissMeData/073570/price/prices-20250101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250124	160648	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1412	-8	5	-0.56	138691384	97918	51.46	1426	1439	1404	1846	994	1420	1416.40	2.08	4108	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	511	-0.22	0.35	12	0.27	-6334.00	4066.00	8400	20240329	-83.19	1400	20241230	0.86	1660	-14.94	20250103	1404	0.57	20250124	8400	-83.19	20240329	1400	0.86	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
3	20250124	150648	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1415	-5	5	-0.35	132325081	93415	49.09	1426	1439	1404	1846	994	1420	1416.53	2.08	4978	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	512	-0.22	0.35	12	0.26	-6334.00	4066.00	8400	20240329	-83.15	1400	20241230	1.07	1660	-14.76	20250103	1404	0.78	20250124	8400	-83.15	20240329	1400	1.07	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
4	20250124	140647	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1422	2	2	0.14	106496251	75170	39.50	1426	1439	1404	1846	994	1420	1416.74	2.08	-2554	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	515	-0.22	0.35	12	0.21	-6334.00	4066.00	8400	20240329	-83.07	1400	20241230	1.57	1660	-14.34	20250103	1404	1.28	20250124	8400	-83.07	20240329	1400	1.57	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
5	20250124	130648	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1416	-4	5	-0.28	97297817	68679	36.09	1426	1439	1404	1846	994	1420	1416.70	2.08	-5595	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	512	-0.22	0.35	12	0.19	-6334.00	4066.00	8400	20240329	-83.14	1400	20241230	1.14	1660	-14.70	20250103	1404	0.85	20250124	8400	-83.14	20240329	1400	1.14	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
6	20250124	120645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1420	0	3	0.00	79262301	55938	29.40	1426	1439	1404	1846	994	1420	1416.97	2.08	-1499	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	514	-0.22	0.35	12	0.15	-6334.00	4066.00	8400	20240329	-83.10	1400	20241230	1.43	1660	-14.46	20250103	1404	1.14	20250124	8400	-83.10	20240329	1400	1.43	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
7	20250124	110647	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1417	-3	5	-0.21	69685730	49182	25.84	1426	1439	1404	1846	994	1420	1416.90	2.08	188	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	513	-0.22	0.35	12	0.14	-6334.00	4066.00	8400	20240329	-83.13	1400	20241230	1.21	1660	-14.64	20250103	1404	0.93	20250124	8400	-83.13	20240329	1400	1.21	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
8	20250124	100645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1427	7	2	0.49	44551713	31406	16.50	1426	1439	1404	1846	994	1420	1418.57	2.08	-2881	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	516	-0.23	0.35	12	0.09	-6334.00	4066.00	8400	20240329	-83.01	1400	20241230	1.93	1660	-14.04	20250103	1404	1.64	20250124	8400	-83.01	20240329	1400	1.93	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
9	20250124	090648	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1421	1	2	0.07	6598302	4618	2.43	1426	1439	1420	1846	994	1420	1428.82	2.08	-3646	1477	1448	1428	1399	1379	1438	1389	181	426	500	990	1	1	36189497	514	-0.22	0.35	12	0.01	-6334.00	4066.00	8400	20240329	-83.08	1400	20241230	1.50	1660	-14.40	20250103	1408	0.92	20250123	8400	-83.08	20240329	1400	1.50	20241230	0.16	N	073570	500	180 억	753907	N	N	N	N
10	20250123	160645	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1420	-32	5	-2.20	269983402	190075	103.50	1451	1457	1408	1887	1017	1452	1420.40	2.11	-9364	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	514	-0.22	0.35	12	0.53	-6334.00	4066.00	8400	20240329	-83.10	1400	20241230	1.43	1660	-14.46	20250103	1408	0.85	20250123	8400	-83.10	20240329	1400	1.43	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
11	20250123	150644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1428	-24	5	-1.65	257804214	181506	98.83	1451	1457	1408	1887	1017	1452	1420.36	2.11	-9497	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	517	-0.23	0.35	12	0.50	-6334.00	4066.00	8400	20240329	-83.00	1400	20241230	2.00	1660	-13.98	20250103	1408	1.42	20250123	8400	-83.00	20240329	1400	2.00	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
12	20250123	140644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1425	-27	5	-1.86	238501829	167933	91.44	1451	1457	1408	1887	1017	1452	1420.22	2.11	-8845	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	516	-0.22	0.35	12	0.46	-6334.00	4066.00	8400	20240329	-83.04	1400	20241230	1.79	1660	-14.16	20250103	1408	1.21	20250123	8400	-83.04	20240329	1400	1.79	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
13	20250123	130642	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1436	-16	5	-1.10	223975936	157745	85.90	1451	1457	1408	1887	1017	1452	1419.86	2.11	-11763	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	520	-0.23	0.35	12	0.44	-6334.00	4066.00	8400	20240329	-82.90	1400	20241230	2.57	1660	-13.49	20250103	1408	1.99	20250123	8400	-82.90	20240329	1400	2.57	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
14	20250123	120644	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1429	-23	5	-1.58	215681044	151920	82.72	1451	1457	1408	1887	1017	1452	1419.70	2.11	-11867	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	517	-0.23	0.35	12	0.42	-6334.00	4066.00	8400	20240329	-82.99	1400	20241230	2.07	1660	-13.92	20250103	1408	1.49	20250123	8400	-82.99	20240329	1400	2.07	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
15	20250123	110635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1429	-23	5	-1.58	190435695	134198	73.07	1451	1457	1408	1887	1017	1452	1419.07	2.11	-12175	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	517	-0.23	0.35	12	0.37	-6334.00	4066.00	8400	20240329	-82.99	1400	20241230	2.07	1660	-13.92	20250103	1408	1.49	20250123	8400	-82.99	20240329	1400	2.07	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
16	20250123	100643	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1423	-29	5	-2.00	163198246	115085	62.67	1451	1457	1408	1887	1017	1452	1418.07	2.11	-19494	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	515	-0.22	0.35	12	0.32	-6334.00	4066.00	8400	20240329	-83.06	1400	20241230	1.64	1660	-14.28	20250103	1408	1.07	20250123	8400	-83.06	20240329	1400	1.64	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
17	20250123	090643	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1423	-29	5	-2.00	32748201	22847	12.44	1451	1457	1418	1887	1017	1452	1433.37	2.11	-12982	1504	1478	1459	1433	1414	1468	1423	181	435	500	1010	1	1	36189497	515	-0.22	0.35	12	0.06	-6334.00	4066.00	8400	20240329	-83.06	1400	20241230	1.64	1660	-14.28	20250103	1414	0.64	20250121	8400	-83.06	20240329	1400	1.64	20241230	0.16	N	073570	500	180 억	763269	N	N	N	N
18	20250122	160638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1452	-9	5	-0.62	268150945	183525	48.54	1457	1485	1440	1899	1023	1461	1461.12	2.07	14704	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	525	-0.23	0.36	12	0.51	-6334.00	4066.00	8400	20240329	-82.71	1400	20241230	3.71	1660	-12.53	20250103	1414	2.69	20250121	8400	-82.71	20240329	1400	3.71	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
19	20250122	150639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1454	-7	5	-0.48	244396381	167173	44.22	1457	1485	1440	1899	1023	1461	1461.94	2.07	18707	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	526	-0.23	0.36	12	0.46	-6334.00	4066.00	8400	20240329	-82.69	1400	20241230	3.86	1660	-12.41	20250103	1414	2.83	20250121	8400	-82.69	20240329	1400	3.86	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
20	20250122	140638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1463	2	2	0.14	202706334	138573	36.65	1457	1485	1440	1899	1023	1461	1462.81	2.07	25663	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	529	-0.23	0.36	12	0.38	-6334.00	4066.00	8400	20240329	-82.58	1400	20241230	4.50	1660	-11.87	20250103	1414	3.47	20250121	8400	-82.58	20240329	1400	4.50	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
21	20250122	130640	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1470	9	2	0.62	178829139	122302	32.35	1457	1485	1440	1899	1023	1461	1462.19	2.07	25125	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	532	-0.23	0.36	12	0.34	-6334.00	4066.00	8400	20240329	-82.50	1400	20241230	5.00	1660	-11.45	20250103	1414	3.96	20250121	8400	-82.50	20240329	1400	5.00	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
22	20250122	120638	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1468	7	2	0.48	161248495	110302	29.18	1457	1485	1440	1899	1023	1461	1461.88	2.07	19764	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	531	-0.23	0.36	12	0.30	-6334.00	4066.00	8400	20240329	-82.52	1400	20241230	4.86	1660	-11.57	20250103	1414	3.82	20250121	8400	-82.52	20240329	1400	4.86	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
23	20250122	110639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1485	24	2	1.64	134264021	91941	24.32	1457	1485	1440	1899	1023	1461	1460.33	2.07	19951	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	537	-0.23	0.37	12	0.25	-6334.00	4066.00	8400	20240329	-82.32	1400	20241230	6.07	1660	-10.54	20250103	1414	5.02	20250121	8400	-82.32	20240329	1400	6.07	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
24	20250122	100639	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1466	5	2	0.34	90513306	62299	16.48	1457	1468	1440	1899	1023	1461	1452.89	2.07	16903	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	531	-0.23	0.36	12	0.17	-6334.00	4066.00	8400	20240329	-82.55	1400	20241230	4.71	1660	-11.69	20250103	1414	3.68	20250121	8400	-82.55	20240329	1400	4.71	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
25	20250122	090641	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1451	-10	5	-0.68	19921975	13747	3.64	1457	1463	1440	1899	1023	1461	1449.19	2.07	6195	1637	1548	1481	1392	1325	1515	1359	181	438	500	1020	1	1	36189497	525	-0.23	0.36	12	0.04	-6334.00	4066.00	8400	20240329	-82.73	1400	20241230	3.64	1660	-12.59	20250103	1414	2.62	20250121	8400	-82.73	20240329	1400	3.64	20241230	0.16	N	073570	500	180 억	748489	N	N	N	N
26	20250121	160635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1461	-85	5	-5.50	552557354	374707	224.00	1570	1570	1414	2005	1083	1546	1474.67	2.27	-73429	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	529	-0.23	0.36	12	1.04	-6334.00	4066.00	8400	20240329	-82.61	1400	20241230	4.36	1660	-11.99	20250103	1414	3.32	20250121	8400	-82.61	20240329	1400	4.36	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
27	20250121	150637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1454	-92	5	-5.95	532129545	360707	215.63	1570	1570	1414	2005	1083	1546	1475.24	2.27	-68417	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	526	-0.23	0.36	12	1.00	-6334.00	4066.00	8400	20240329	-82.69	1400	20241230	3.86	1660	-12.41	20250103	1414	2.83	20250121	8400	-82.69	20240329	1400	3.86	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
28	20250121	140637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1459	-87	5	-5.63	489768522	331645	198.26	1570	1570	1414	2005	1083	1546	1476.79	2.27	-66031	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	528	-0.23	0.36	12	0.92	-6334.00	4066.00	8400	20240329	-82.63	1400	20241230	4.21	1660	-12.11	20250103	1414	3.18	20250121	8400	-82.63	20240329	1400	4.21	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
29	20250121	130636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1458	-88	5	-5.69	437709688	295836	176.85	1570	1570	1414	2005	1083	1546	1479.57	2.27	-58113	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	528	-0.23	0.36	12	0.82	-6334.00	4066.00	8400	20240329	-82.64	1400	20241230	4.14	1660	-12.17	20250103	1414	3.11	20250121	8400	-82.64	20240329	1400	4.14	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
30	20250121	120628	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1455	-91	5	-5.89	395164847	266618	159.39	1570	1570	1414	2005	1083	1546	1482.14	2.27	-56338	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	527	-0.23	0.36	12	0.74	-6334.00	4066.00	8400	20240329	-82.68	1400	20241230	3.93	1660	-12.35	20250103	1414	2.90	20250121	8400	-82.68	20240329	1400	3.93	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
31	20250121	110606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1458	-88	5	-5.69	299202933	200567	119.90	1570	1570	1458	2005	1083	1546	1491.79	2.27	-62542	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	528	-0.23	0.36	12	0.55	-6334.00	4066.00	8400	20240329	-82.64	1400	20241230	4.14	1660	-12.17	20250103	1431	1.89	20250102	8400	-82.64	20240329	1400	4.14	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
32	20250121	100601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1477	-69	5	-4.46	156681341	103490	61.87	1570	1570	1477	2005	1083	1546	1513.98	2.27	-37340	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	535	-0.23	0.36	12	0.29	-6334.00	4066.00	8400	20240329	-82.42	1400	20241230	5.50	1660	-11.02	20250103	1431	3.21	20250102	8400	-82.42	20240329	1400	5.50	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
33	20250121	090637	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1557	11	2	0.71	16474733	10614	6.35	1570	1570	1548	2005	1083	1546	1552.17	2.27	-2076	1590	1567	1542	1519	1494	1579	1531	181	459	500	1080	1	1	36189497	563	-0.25	0.38	12	0.03	-6334.00	4066.00	8400	20240329	-81.46	1400	20241230	11.21	1660	-6.20	20250103	1431	8.81	20250102	8400	-81.46	20240329	1400	11.21	20241230	0.16	N	073570	500	180 억	821903	N	N	N	N
34	20250120	160633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1546	17	2	1.11	256143734	165898	116.33	1529	1565	1517	1987	1071	1529	1543.95	2.18	31227	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	559	-0.24	0.38	12	0.46	-6334.00	4066.00	8400	20240329	-81.60	1400	20241230	10.43	1660	-6.87	20250103	1431	8.04	20250102	8400	-81.60	20240329	1400	10.43	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
35	20250120	150636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1552	23	2	1.50	236570905	153247	107.46	1529	1565	1517	1987	1071	1529	1543.72	2.18	28249	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	562	-0.25	0.38	12	0.42	-6334.00	4066.00	8400	20240329	-81.52	1400	20241230	10.86	1660	-6.51	20250103	1431	8.46	20250102	8400	-81.52	20240329	1400	10.86	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
36	20250120	140634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1555	26	2	1.70	229413334	148639	104.23	1529	1565	1517	1987	1071	1529	1543.43	2.18	28571	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	563	-0.25	0.38	12	0.41	-6334.00	4066.00	8400	20240329	-81.49	1400	20241230	11.07	1660	-6.33	20250103	1431	8.67	20250102	8400	-81.49	20240329	1400	11.07	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
37	20250120	130634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	21	2	1.37	178232144	115712	81.14	1529	1565	1517	1987	1071	1529	1540.31	2.18	21093	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	561	-0.24	0.38	12	0.32	-6334.00	4066.00	8400	20240329	-81.55	1400	20241230	10.71	1660	-6.63	20250103	1431	8.32	20250102	8400	-81.55	20240329	1400	10.71	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
38	20250120	120636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1534	5	2	0.33	144585793	93949	65.88	1529	1565	1517	1987	1071	1529	1538.98	2.18	13931	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	555	-0.24	0.38	12	0.26	-6334.00	4066.00	8400	20240329	-81.74	1400	20241230	9.57	1660	-7.59	20250103	1431	7.20	20250102	8400	-81.74	20240329	1400	9.57	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
39	20250120	110636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1525	-4	5	-0.26	104604325	67828	47.56	1529	1565	1517	1987	1071	1529	1542.20	2.18	3968	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	552	-0.24	0.38	12	0.19	-6334.00	4066.00	8400	20240329	-81.85	1400	20241230	8.93	1660	-8.13	20250103	1431	6.57	20250102	8400	-81.85	20240329	1400	8.93	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
40	20250120	100635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	12	2	0.78	74689910	48209	33.81	1529	1565	1529	1987	1071	1529	1549.29	2.18	15735	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	558	-0.24	0.38	12	0.13	-6334.00	4066.00	8400	20240329	-81.65	1400	20241230	10.07	1660	-7.17	20250103	1431	7.69	20250102	8400	-81.65	20240329	1400	10.07	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
41	20250120	090636	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1552	23	2	1.50	6593503	4271	2.99	1529	1553	1529	1987	1071	1529	1543.78	2.18	2548	1578	1553	1538	1513	1498	1546	1506	181	458	500	1070	1	1	36189497	562	-0.25	0.38	12	0.01	-6334.00	4066.00	8400	20240329	-81.52	1400	20241230	10.86	1660	-6.51	20250103	1431	8.46	20250102	8400	-81.52	20240329	1400	10.86	20241230	0.16	N	073570	500	180 억	790691	N	N	N	N
42	20250117	160633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1529	-34	5	-2.18	218313521	142306	86.97	1557	1563	1523	2030	1095	1563	1534.12	2.27	-32094	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	553	-0.24	0.38	12	0.39	-6334.00	4066.00	8400	20240329	-81.80	1400	20241230	9.21	1660	-7.89	20250103	1431	6.85	20250102	8400	-81.80	20240329	1400	9.21	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
43	20250117	150635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1524	-39	5	-2.50	202896591	132207	80.80	1557	1563	1523	2030	1095	1563	1534.69	2.27	-30025	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	552	-0.24	0.37	12	0.37	-6334.00	4066.00	8400	20240329	-81.86	1400	20241230	8.86	1660	-8.19	20250103	1431	6.50	20250102	8400	-81.86	20240329	1400	8.86	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
44	20250117	140635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1531	-32	5	-2.05	151512984	98537	60.22	1557	1563	1525	2030	1095	1563	1537.63	2.27	-16511	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	554	-0.24	0.38	12	0.27	-6334.00	4066.00	8400	20240329	-81.77	1400	20241230	9.36	1660	-7.77	20250103	1431	6.99	20250102	8400	-81.77	20240329	1400	9.36	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
45	20250117	130634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1526	-37	5	-2.37	145666205	94721	57.89	1557	1563	1525	2030	1095	1563	1537.84	2.27	-15846	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	552	-0.24	0.38	12	0.26	-6334.00	4066.00	8400	20240329	-81.83	1400	20241230	9.00	1660	-8.07	20250103	1431	6.64	20250102	8400	-81.83	20240329	1400	9.00	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
46	20250117	120635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1535	-28	5	-1.79	107680165	69900	42.72	1557	1563	1534	2030	1095	1563	1540.49	2.27	-2711	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	556	-0.24	0.38	12	0.19	-6334.00	4066.00	8400	20240329	-81.73	1400	20241230	9.64	1660	-7.53	20250103	1431	7.27	20250102	8400	-81.73	20240329	1400	9.64	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
47	20250117	110634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1536	-27	5	-1.73	85029367	55156	33.71	1557	1563	1534	2030	1095	1563	1541.62	2.27	-2437	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	556	-0.24	0.38	12	0.15	-6334.00	4066.00	8400	20240329	-81.71	1400	20241230	9.71	1660	-7.47	20250103	1431	7.34	20250102	8400	-81.71	20240329	1400	9.71	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
48	20250117	100635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	-22	5	-1.41	63010739	40843	24.96	1557	1563	1534	2030	1095	1563	1542.75	2.27	-8529	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	558	-0.24	0.38	12	0.11	-6334.00	4066.00	8400	20240329	-81.65	1400	20241230	10.07	1660	-7.17	20250103	1431	7.69	20250102	8400	-81.65	20240329	1400	10.07	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
49	20250117	090635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	-13	5	-0.83	12460230	8030	4.91	1557	1557	1547	2030	1095	1563	1551.71	2.27	-1516	1616	1589	1563	1536	1510	1603	1550	181	467	500	1090	1	1	36189497	561	-0.24	0.38	12	0.02	-6334.00	4066.00	8400	20240329	-81.55	1400	20241230	10.71	1660	-6.63	20250103	1431	8.32	20250102	8400	-81.55	20240329	1400	10.71	20241230	0.16	N	073570	500	180 억	822784	N	N	N	N
50	20250116	160630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	42	2	2.76	255468540	163218	94.36	1546	1590	1537	1977	1065	1521	1565.20	2.12	55270	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	566	-0.25	0.38	12	0.45	-6334.00	4066.00	8700	20240109	-82.03	1400	20241230	11.64	1660	-5.84	20250103	1431	9.22	20250102	8400	-81.39	20240329	1400	11.64	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
51	20250116	150603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	42	2	2.76	245496326	156828	90.67	1546	1590	1537	1977	1065	1521	1565.39	2.12	55848	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	566	-0.25	0.38	12	0.43	-6334.00	4066.00	8700	20240109	-82.03	1400	20241230	11.64	1660	-5.84	20250103	1431	9.22	20250102	8400	-81.39	20240329	1400	11.64	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
52	20250116	140634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1559	38	2	2.50	221662227	141534	81.83	1546	1590	1537	1977	1065	1521	1566.14	2.12	53972	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	564	-0.25	0.38	12	0.39	-6334.00	4066.00	8700	20240109	-82.08	1400	20241230	11.36	1660	-6.08	20250103	1431	8.94	20250102	8400	-81.44	20240329	1400	11.36	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
53	20250116	130633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1558	37	2	2.43	205596135	131241	75.88	1546	1590	1537	1977	1065	1521	1566.55	2.12	54463	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	564	-0.25	0.38	12	0.36	-6334.00	4066.00	8700	20240109	-82.09	1400	20241230	11.29	1660	-6.14	20250103	1431	8.87	20250102	8400	-81.45	20240329	1400	11.29	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
54	20250116	120633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	44	2	2.89	189603893	120996	69.95	1546	1590	1537	1977	1065	1521	1567.03	2.12	50860	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	566	-0.25	0.38	12	0.33	-6334.00	4066.00	8700	20240109	-82.01	1400	20241230	11.79	1660	-5.72	20250103	1431	9.36	20250102	8400	-81.37	20240329	1400	11.79	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
55	20250116	110634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	41	2	2.70	176224472	112448	65.01	1546	1590	1537	1977	1065	1521	1567.16	2.12	48301	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	565	-0.25	0.38	12	0.31	-6334.00	4066.00	8700	20240109	-82.05	1400	20241230	11.57	1660	-5.90	20250103	1431	9.15	20250102	8400	-81.40	20240329	1400	11.57	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
56	20250116	100634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1575	54	2	3.55	144381013	92019	53.20	1546	1590	1537	1977	1065	1521	1569.03	2.12	44043	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	570	-0.25	0.39	12	0.25	-6334.00	4066.00	8700	20240109	-81.90	1400	20241230	12.50	1660	-5.12	20250103	1431	10.06	20250102	8400	-81.25	20240329	1400	12.50	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
57	20250116	090635	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1574	53	2	3.48	17136395	10981	6.35	1546	1578	1537	1977	1065	1521	1560.55	2.12	3955	1601	1561	1541	1501	1481	1551	1491	181	456	500	1060	1	1	36189497	570	-0.25	0.39	12	0.03	-6334.00	4066.00	8700	20240109	-81.91	1400	20241230	12.43	1660	-5.18	20250103	1431	9.99	20250102	8400	-81.26	20240329	1400	12.43	20241230	0.16	N	073570	500	180 억	767771	N	N	N	N
58	20250115	160631	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1521	-52	5	-3.31	266341165	172893	128.23	1578	1581	1521	2040	1102	1573	1540.62	2.22	-36821	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	550	-0.24	0.37	12	0.48	-6334.00	4066.00	8700	20240109	-82.52	1400	20241230	8.64	1660	-8.37	20250103	1431	6.29	20250102	8400	-81.89	20240329	1400	8.64	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
59	20250115	150633	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1523	-50	5	-3.18	246815162	160061	118.71	1578	1581	1523	2040	1102	1573	1542.01	2.22	-30298	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	551	-0.24	0.37	12	0.44	-6334.00	4066.00	8700	20240109	-82.49	1400	20241230	8.79	1660	-8.25	20250103	1431	6.43	20250102	8400	-81.87	20240329	1400	8.79	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
60	20250115	140630	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1527	-46	5	-2.92	220156787	142596	105.76	1578	1581	1527	2040	1102	1573	1543.92	2.22	-17636	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	553	-0.24	0.38	12	0.39	-6334.00	4066.00	8700	20240109	-82.45	1400	20241230	9.07	1660	-8.01	20250103	1431	6.71	20250102	8400	-81.82	20240329	1400	9.07	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
61	20250115	130632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1537	-36	5	-2.29	148815349	96096	71.27	1578	1581	1530	2040	1102	1573	1548.61	2.22	-17939	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	556	-0.24	0.38	12	0.27	-6334.00	4066.00	8700	20240109	-82.33	1400	20241230	9.79	1660	-7.41	20250103	1431	7.41	20250102	8400	-81.70	20240329	1400	9.79	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
62	20250115	120625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1538	-35	5	-2.23	117110153	75471	55.97	1578	1581	1530	2040	1102	1573	1551.72	2.22	-10242	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	557	-0.24	0.38	12	0.21	-6334.00	4066.00	8700	20240109	-82.32	1400	20241230	9.86	1660	-7.35	20250103	1431	7.48	20250102	8400	-81.69	20240329	1400	9.86	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
63	20250115	110632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1538	-35	5	-2.23	96567805	62122	46.07	1578	1581	1530	2040	1102	1573	1554.49	2.22	-6227	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	557	-0.24	0.38	12	0.17	-6334.00	4066.00	8700	20240109	-82.32	1400	20241230	9.86	1660	-7.35	20250103	1431	7.48	20250102	8400	-81.69	20240329	1400	9.86	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
64	20250115	100632	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1555	-18	5	-1.14	68335812	43820	32.50	1578	1581	1530	2040	1102	1573	1559.47	2.22	3726	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	563	-0.25	0.38	12	0.12	-6334.00	4066.00	8700	20240109	-82.13	1400	20241230	11.07	1660	-6.33	20250103	1431	8.67	20250102	8400	-81.49	20240329	1400	11.07	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
65	20250115	090634	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1578	5	2	0.32	15094276	9648	7.16	1578	1578	1530	2040	1102	1573	1564.50	2.22	2859	1607	1589	1558	1540	1509	1599	1550	181	467	500	1100	1	1	36189497	571	-0.25	0.39	12	0.03	-6334.00	4066.00	8700	20240109	-81.86	1400	20241230	12.71	1660	-4.94	20250103	1431	10.27	20250102	8400	-81.21	20240329	1400	12.71	20241230	0.16	N	073570	500	180 억	804592	N	N	N	N
66	20250114	160618	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1573	28	2	1.81	208442388	134256	105.21	1570	1576	1527	2005	1082	1545	1552.56	2.17	19076	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	569	-0.25	0.39	12	0.37	-6334.00	4066.00	8700	20240109	-81.92	1400	20241230	12.36	1660	-5.24	20250103	1431	9.92	20250102	8400	-81.27	20240329	1400	12.36	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
67	20250114	150629	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	20	2	1.29	184187671	118794	93.09	1570	1576	1527	2005	1082	1545	1550.48	2.17	13742	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	566	-0.25	0.38	12	0.33	-6334.00	4066.00	8700	20240109	-82.01	1400	20241230	11.79	1660	-5.72	20250103	1431	9.36	20250102	8400	-81.37	20240329	1400	11.79	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
68	20250114	140628	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1564	19	2	1.23	143314243	92610	72.57	1570	1576	1527	2005	1082	1545	1547.50	2.17	9160	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	566	-0.25	0.38	12	0.26	-6334.00	4066.00	8700	20240109	-82.02	1400	20241230	11.71	1660	-5.78	20250103	1431	9.29	20250102	8400	-81.38	20240329	1400	11.71	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
69	20250114	130628	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1540	-5	5	-0.32	80126947	52102	40.83	1570	1570	1527	2005	1082	1545	1537.89	2.17	-7590	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	557	-0.24	0.38	12	0.14	-6334.00	4066.00	8700	20240109	-82.30	1400	20241230	10.00	1660	-7.23	20250103	1431	7.62	20250102	8400	-81.67	20240329	1400	10.00	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
70	20250114	120625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1538	-7	5	-0.45	76701249	49870	39.08	1570	1570	1527	2005	1082	1545	1538.02	2.17	-8201	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	557	-0.24	0.38	12	0.14	-6334.00	4066.00	8700	20240109	-82.32	1400	20241230	9.86	1660	-7.35	20250103	1431	7.48	20250102	8400	-81.69	20240329	1400	9.86	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
71	20250114	110627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1536	-9	5	-0.58	62507966	40670	31.87	1570	1570	1527	2005	1082	1545	1536.96	2.17	-7602	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	556	-0.24	0.38	12	0.11	-6334.00	4066.00	8700	20240109	-82.34	1400	20241230	9.71	1660	-7.47	20250103	1431	7.34	20250102	8400	-81.71	20240329	1400	9.71	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
72	20250114	100625	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1531	-14	5	-0.91	43770771	28422	22.27	1570	1570	1527	2005	1082	1545	1540.03	2.17	-10172	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	554	-0.24	0.38	12	0.08	-6334.00	4066.00	8700	20240109	-82.40	1400	20241230	9.36	1660	-7.77	20250103	1431	6.99	20250102	8400	-81.77	20240329	1400	9.36	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
73	20250114	090627	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1568	23	2	1.49	4221593	2706	2.12	1570	1570	1554	2005	1082	1545	1560.09	2.17	679	1593	1569	1545	1521	1497	1557	1509	181	460	500	1080	1	1	36189497	567	-0.25	0.39	12	0.01	-6334.00	4066.00	8700	20240109	-81.98	1400	20241230	12.00	1660	-5.54	20250103	1431	9.57	20250102	8400	-81.33	20240329	1400	12.00	20241230	0.18	N	073570	500	180 억	786444	N	N	N	N
74	20250113	160620	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1545	-13	5	-0.83	195171672	126445	87.13	1550	1569	1521	2025	1091	1558	1543.53	2.25	-27740	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	559	-0.24	0.38	12	0.35	-6334.00	4066.00	8700	20240109	-82.24	1400	20241230	10.36	1660	-6.93	20250103	1431	7.97	20250102	8400	-81.61	20240329	1400	10.36	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
75	20250113	150622	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1549	-9	5	-0.58	189636803	122874	84.67	1550	1569	1521	2025	1091	1558	1543.34	2.25	-29060	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	561	-0.24	0.38	12	0.34	-6334.00	4066.00	8700	20240109	-82.20	1400	20241230	10.64	1660	-6.69	20250103	1431	8.25	20250102	8400	-81.56	20240329	1400	10.64	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
76	20250113	140616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1544	-14	5	-0.90	165604721	107346	73.97	1550	1569	1521	2025	1091	1558	1542.72	2.25	-31256	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	559	-0.24	0.38	12	0.30	-6334.00	4066.00	8700	20240109	-82.25	1400	20241230	10.29	1660	-6.99	20250103	1431	7.90	20250102	8400	-81.62	20240329	1400	10.29	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
77	20250113	130613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1522	-36	5	-2.31	138768313	89893	61.94	1550	1569	1521	2025	1091	1558	1543.71	2.25	-26023	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	551	-0.24	0.37	12	0.25	-6334.00	4066.00	8700	20240109	-82.51	1400	20241230	8.71	1660	-8.31	20250103	1431	6.36	20250102	8400	-81.88	20240329	1400	8.71	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
78	20250113	120615	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1534	-24	5	-1.54	110444179	71327	49.15	1550	1569	1524	2025	1091	1558	1548.42	2.25	-13606	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	555	-0.24	0.38	12	0.20	-6334.00	4066.00	8700	20240109	-82.37	1400	20241230	9.57	1660	-7.59	20250103	1431	7.20	20250102	8400	-81.74	20240329	1400	9.57	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
79	20250113	110614	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1543	-15	5	-0.96	92178753	59439	40.96	1550	1569	1533	2025	1091	1558	1550.81	2.25	-7992	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	558	-0.24	0.38	12	0.16	-6334.00	4066.00	8700	20240109	-82.26	1400	20241230	10.21	1660	-7.05	20250103	1431	7.83	20250102	8400	-81.63	20240329	1400	10.21	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
80	20250113	100613	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1555	-3	5	-0.19	52903898	33967	23.41	1550	1569	1545	2025	1091	1558	1557.51	2.25	10632	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	563	-0.25	0.38	12	0.09	-6334.00	4066.00	8700	20240109	-82.13	1400	20241230	11.07	1660	-6.33	20250103	1431	8.67	20250102	8400	-81.49	20240329	1400	11.07	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
81	20250113	090618	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1558	0	3	0.00	3761765	2428	1.67	1550	1558	1545	2025	1091	1558	1549.33	2.25	-380	1602	1579	1566	1543	1530	1573	1537	181	467	500	1090	1	1	36189497	564	-0.25	0.38	12	0.01	-6334.00	4066.00	8700	20240109	-82.09	1400	20241230	11.29	1660	-6.14	20250103	1431	8.87	20250102	8400	-81.45	20240329	1400	11.29	20241230	0.18	N	073570	500	180 억	814544	N	N	N	N
82	20250110	160607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1558	-32	5	-2.01	224555504	143765	85.76	1580	1589	1553	2065	1113	1590	1561.97	2.23	9136	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	564	-0.25	0.38	12	0.40	-6334.00	4066.00	8700	20240109	-82.09	1400	20241230	11.29	1660	-6.14	20250103	1431	8.87	20250102	8400	-81.45	20240329	1400	11.29	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
83	20250110	150610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	-24	5	-1.51	204960686	131214	78.27	1580	1589	1553	2065	1113	1590	1562.03	2.23	5976	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	567	-0.25	0.39	12	0.36	-6334.00	4066.00	8700	20240109	-82.00	1400	20241230	11.86	1660	-5.66	20250103	1431	9.43	20250102	8400	-81.36	20240329	1400	11.86	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
84	20250110	140612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	-20	5	-1.26	183581339	117568	70.13	1580	1589	1553	2065	1113	1590	1561.49	2.23	5677	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	568	-0.25	0.39	12	0.32	-6334.00	4066.00	8700	20240109	-81.95	1400	20241230	12.14	1660	-5.42	20250103	1431	9.71	20250102	8400	-81.31	20240329	1400	12.14	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
85	20250110	130610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1558	-32	5	-2.01	152087065	97389	58.09	1580	1589	1553	2065	1113	1590	1561.65	2.23	3181	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	564	-0.25	0.38	12	0.27	-6334.00	4066.00	8700	20240109	-82.09	1400	20241230	11.29	1660	-6.14	20250103	1431	8.87	20250102	8400	-81.45	20240329	1400	11.29	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
86	20250110	120611	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1556	-34	5	-2.14	134732539	86262	51.46	1580	1589	1553	2065	1113	1590	1561.90	2.23	816	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	563	-0.25	0.38	12	0.24	-6334.00	4066.00	8700	20240109	-82.11	1400	20241230	11.14	1660	-6.27	20250103	1431	8.74	20250102	8400	-81.48	20240329	1400	11.14	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
87	20250110	110610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1559	-31	5	-1.95	103582292	66240	39.51	1580	1589	1553	2065	1113	1590	1563.74	2.23	92	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	564	-0.25	0.38	12	0.18	-6334.00	4066.00	8700	20240109	-82.08	1400	20241230	11.36	1660	-6.08	20250103	1431	8.94	20250102	8400	-81.44	20240329	1400	11.36	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
88	20250110	100608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1561	-29	5	-1.82	84800220	54194	32.33	1580	1589	1553	2065	1113	1590	1564.75	2.23	459	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	565	-0.25	0.38	12	0.15	-6334.00	4066.00	8700	20240109	-82.06	1400	20241230	11.50	1660	-5.96	20250103	1431	9.08	20250102	8400	-81.42	20240329	1400	11.50	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
89	20250110	090612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-27	5	-1.70	27174416	17263	10.30	1580	1589	1555	2065	1113	1590	1574.14	2.23	-1197	1621	1605	1574	1558	1527	1613	1566	181	475	500	1110	1	1	36189497	566	-0.25	0.38	12	0.05	-6334.00	4066.00	8700	20240109	-82.03	1400	20241230	11.64	1660	-5.84	20250103	1431	9.22	20250102	8400	-81.39	20240329	1400	11.64	20241230	0.16	N	073570	500	180 억	806509	N	N	N	N
90	20250109	160607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	1	2	0.06	250014991	160362	73.95	1574	1590	1543	2065	1113	1589	1559.06	2.18	17968	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	575	-0.25	0.39	12	0.44	-6334.00	4066.00	8700	20240109	-81.72	1400	20241230	13.57	1660	-4.22	20250103	1431	11.11	20250102	8700	-81.72	20240109	1400	13.57	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
91	20250109	150609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	-17	5	-1.07	223578633	143678	66.25	1574	1586	1543	2065	1113	1589	1556.11	2.18	14779	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	569	-0.25	0.39	12	0.40	-6334.00	4066.00	8700	20240109	-81.93	1400	20241230	12.29	1660	-5.30	20250103	1431	9.85	20250102	8700	-81.93	20240109	1400	12.29	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
92	20250109	140609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-26	5	-1.64	192035337	123583	56.99	1574	1586	1543	2065	1113	1589	1553.90	2.18	592	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	566	-0.25	0.38	12	0.34	-6334.00	4066.00	8700	20240109	-82.03	1400	20241230	11.64	1660	-5.84	20250103	1431	9.22	20250102	8700	-82.03	20240109	1400	11.64	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
93	20250109	130608	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1560	-29	5	-1.83	173965734	112045	51.67	1574	1586	1543	2065	1113	1589	1552.64	2.18	-285	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	565	-0.25	0.38	12	0.31	-6334.00	4066.00	8700	20240109	-82.07	1400	20241230	11.43	1660	-6.02	20250103	1431	9.01	20250102	8700	-82.07	20240109	1400	11.43	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
94	20250109	120607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1553	-36	5	-2.27	161266027	103882	47.90	1574	1586	1543	2065	1113	1589	1552.40	2.18	-2716	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	562	-0.25	0.38	12	0.29	-6334.00	4066.00	8700	20240109	-82.15	1400	20241230	10.93	1660	-6.45	20250103	1431	8.53	20250102	8700	-82.15	20240109	1400	10.93	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
95	20250109	110610	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	-42	5	-2.64	143175386	92217	42.52	1574	1586	1543	2065	1113	1589	1552.59	2.18	195	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	560	-0.24	0.38	12	0.25	-6334.00	4066.00	8700	20240109	-82.22	1400	20241230	10.50	1660	-6.81	20250103	1431	8.11	20250102	8700	-82.22	20240109	1400	10.50	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
96	20250109	100609	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1554	-35	5	-2.20	113499050	73085	33.70	1574	1586	1543	2065	1113	1589	1552.97	2.18	-1241	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	562	-0.25	0.38	12	0.20	-6334.00	4066.00	8700	20240109	-82.14	1400	20241230	11.00	1660	-6.39	20250103	1431	8.60	20250102	8700	-82.14	20240109	1400	11.00	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
97	20250109	090612	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	-39	5	-2.45	39465898	25331	11.68	1574	1586	1547	2065	1113	1589	1558.01	2.18	4882	1628	1608	1574	1554	1520	1618	1564	181	476	500	1110	1	1	36189497	561	-0.24	0.38	12	0.07	-6334.00	4066.00	8700	20240109	-82.18	1400	20241230	10.71	1660	-6.63	20250103	1431	8.32	20250102	8700	-82.18	20240109	1400	10.71	20241230	0.14	N	073570	500	180 억	789065	N	N	N	N
98	20250108	160602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1589	18	2	1.15	340357727	215623	48.61	1570	1594	1540	2040	1100	1571	1578.47	2.20	-8533	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	575	-0.25	0.39	12	0.60	-6334.00	4066.00	8700	20240109	-81.74	1400	20241230	13.50	1660	-4.28	20250103	1431	11.04	20250102	8700	-81.74	20240109	1400	13.50	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
99	20250108	150605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1584	13	2	0.83	317091371	200964	45.30	1570	1594	1540	2040	1100	1571	1577.85	2.20	-9123	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	573	-0.25	0.39	12	0.56	-6334.00	4066.00	8700	20240109	-81.79	1400	20241230	13.14	1660	-4.58	20250103	1431	10.69	20250102	8700	-81.79	20240109	1400	13.14	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
100	20250108	140607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1580	9	2	0.57	280681377	177937	40.11	1570	1594	1540	2040	1100	1571	1577.42	2.20	-8089	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	572	-0.25	0.39	12	0.49	-6334.00	4066.00	8700	20240109	-81.84	1400	20241230	12.86	1660	-4.82	20250103	1431	10.41	20250102	8700	-81.84	20240109	1400	12.86	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
101	20250108	130607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1583	12	2	0.76	262899788	166676	37.57	1570	1594	1540	2040	1100	1571	1577.31	2.20	-10989	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	573	-0.25	0.39	12	0.46	-6334.00	4066.00	8700	20240109	-81.80	1400	20241230	13.07	1660	-4.64	20250103	1431	10.62	20250102	8700	-81.80	20240109	1400	13.07	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
102	20250108	120603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1582	11	2	0.70	233862793	148274	33.43	1570	1594	1540	2040	1100	1571	1577.23	2.20	-13001	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	573	-0.25	0.39	12	0.41	-6334.00	4066.00	8700	20240109	-81.82	1400	20241230	13.00	1660	-4.70	20250103	1431	10.55	20250102	8700	-81.82	20240109	1400	13.00	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
103	20250108	110604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	16	2	1.02	210579778	133530	30.10	1570	1594	1540	2040	1100	1571	1577.02	2.20	-10820	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	574	-0.25	0.39	12	0.37	-6334.00	4066.00	8700	20240109	-81.76	1400	20241230	13.36	1660	-4.40	20250103	1431	10.90	20250102	8700	-81.76	20240109	1400	13.36	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
104	20250108	100605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1568	-3	5	-0.19	113306071	72093	16.25	1570	1589	1540	2040	1100	1571	1571.67	2.20	-29403	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	567	-0.25	0.39	12	0.20	-6334.00	4066.00	8700	20240109	-81.98	1400	20241230	12.00	1660	-5.54	20250103	1431	9.57	20250102	8700	-81.98	20240109	1400	12.00	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
105	20250108	090606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1561	-10	5	-0.64	33076281	21184	4.78	1570	1575	1540	2040	1100	1571	1561.38	2.20	-7260	1694	1632	1598	1536	1502	1615	1519	181	469	500	1090	1	1	36189497	565	-0.25	0.38	12	0.06	-6334.00	4066.00	8700	20240109	-82.06	1400	20241230	11.50	1660	-5.96	20250103	1431	9.08	20250102	8700	-82.06	20240109	1400	11.50	20241230	0.14	N	073570	500	180 억	797763	N	N	N	N
106	20250107	160601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1571	-61	5	-3.74	695979753	436384	41.33	1636	1660	1564	2120	1143	1632	1594.88	2.50	-108577	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	569	-0.25	0.39	12	1.21	-6334.00	4066.00	8700	20240109	-81.94	1400	20241230	12.21	1660	0.00	20250103	1431	9.78	20250102	8700	-81.94	20240109	1400	12.21	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
107	20250107	150602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1574	-58	5	-3.55	677672456	424729	40.23	1636	1660	1564	2120	1143	1632	1595.54	2.50	-104418	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	570	-0.25	0.39	12	1.17	-6334.00	4066.00	8700	20240109	-81.91	1400	20241230	12.43	1660	0.00	20250103	1431	9.99	20250102	8700	-81.91	20240109	1400	12.43	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
108	20250107	140600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	-67	5	-4.11	649223995	406583	38.51	1636	1660	1565	2120	1143	1632	1596.78	2.50	-97165	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	566	-0.25	0.38	12	1.12	-6334.00	4066.00	8700	20240109	-82.01	1400	20241230	11.79	1660	0.00	20250103	1431	9.36	20250102	8700	-82.01	20240109	1400	11.79	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
109	20250107	130601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1575	-57	5	-3.49	602630568	376936	35.70	1636	1660	1570	2120	1143	1632	1598.76	2.50	-75829	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	570	-0.25	0.39	12	1.04	-6334.00	4066.00	8700	20240109	-81.90	1400	20241230	12.50	1660	0.00	20250103	1431	10.06	20250102	8700	-81.90	20240109	1400	12.50	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
110	20250107	120601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1585	-47	5	-2.88	480640620	299660	28.38	1636	1660	1582	2120	1143	1632	1603.95	2.50	-30348	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	574	-0.25	0.39	12	0.83	-6334.00	4066.00	8700	20240109	-81.78	1400	20241230	13.21	1660	0.00	20250103	1431	10.76	20250102	8700	-81.78	20240109	1400	13.21	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
111	20250107	110558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1589	-43	5	-2.63	416806435	259440	24.57	1636	1660	1582	2120	1143	1632	1606.56	2.50	-16054	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	575	-0.25	0.39	12	0.72	-6334.00	4066.00	8700	20240109	-81.74	1400	20241230	13.50	1660	0.00	20250103	1431	11.04	20250102	8700	-81.74	20240109	1400	13.50	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
112	20250107	100603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	-32	5	-1.96	356706391	221605	20.99	1636	1660	1584	2120	1143	1632	1609.65	2.50	-13344	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	579	-0.25	0.39	12	0.61	-6334.00	4066.00	8700	20240109	-81.61	1400	20241230	14.29	1660	0.00	20250103	1431	11.81	20250102	8700	-81.61	20240109	1400	14.29	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
113	20250107	090602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1630	-2	5	-0.12	121989444	75151	7.12	1636	1660	1600	2120	1143	1632	1623.26	2.50	1750	1736	1684	1593	1541	1450	1710	1567	181	488	500	1140	1	1	36189497	590	-0.26	0.40	12	0.21	-6334.00	4066.00	8700	20240109	-81.26	1400	20241230	16.43	1660	0.00	20250103	1431	13.91	20250102	8700	-81.26	20240109	1400	16.43	20241230	0.12	N	073570	500	180 억	905664	N	N	N	N
114	20250106	160554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1632	112	2	7.37	1673566950	1048354	108.18	1515	1645	1502	1976	1064	1520	1596.33	1.97	191980	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	591	-0.26	0.40	12	2.90	-6334.00	4066.00	8700	20240109	-81.24	1400	20241230	16.57	1660	-1.69	20250103	1431	14.05	20250102	8700	-81.24	20240109	1400	16.57	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
115	20250106	150555	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1633	113	2	7.43	1610658476	1009852	104.21	1515	1645	1502	1976	1064	1520	1594.95	1.97	189698	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	591	-0.26	0.40	12	2.79	-6334.00	4066.00	8700	20240109	-81.23	1400	20241230	16.64	1660	-1.63	20250103	1431	14.12	20250102	8700	-81.23	20240109	1400	16.64	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
116	20250106	140554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	80	2	5.26	1319696899	831189	85.77	1515	1630	1502	1976	1064	1520	1587.73	1.97	122142	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	579	-0.25	0.39	12	2.30	-6334.00	4066.00	8700	20240109	-81.61	1400	20241230	14.29	1660	-3.61	20250103	1431	11.81	20250102	8700	-81.61	20240109	1400	14.29	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
117	20250106	130552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	67	2	4.41	1245397170	784654	80.97	1515	1630	1502	1976	1064	1520	1587.20	1.97	109841	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	574	-0.25	0.39	12	2.17	-6334.00	4066.00	8700	20240109	-81.76	1400	20241230	13.36	1660	-4.40	20250103	1431	10.90	20250102	8700	-81.76	20240109	1400	13.36	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
118	20250106	120551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1599	79	2	5.20	937494481	592926	61.19	1515	1611	1502	1976	1064	1520	1581.14	1.97	101178	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	579	-0.25	0.39	12	1.64	-6334.00	4066.00	8700	20240109	-81.62	1400	20241230	14.21	1660	-3.67	20250103	1431	11.74	20250102	8700	-81.62	20240109	1400	14.21	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
119	20250106	110552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1592	72	2	4.74	759829929	481677	49.71	1515	1611	1502	1976	1064	1520	1577.48	1.97	80355	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	576	-0.25	0.39	12	1.33	-6334.00	4066.00	8700	20240109	-81.70	1400	20241230	13.71	1660	-4.10	20250103	1431	11.25	20250102	8700	-81.70	20240109	1400	13.71	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
120	20250106	100551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	70	2	4.61	651555420	413361	42.66	1515	1611	1502	1976	1064	1520	1576.25	1.97	61408	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	575	-0.25	0.39	12	1.14	-6334.00	4066.00	8700	20240109	-81.72	1400	20241230	13.57	1660	-4.22	20250103	1431	11.11	20250102	8700	-81.72	20240109	1400	13.57	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
121	20250106	090548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1540	20	2	1.32	30411729	20036	2.07	1515	1540	1502	1976	1064	1520	1517.84	1.97	2318	1754	1637	1543	1426	1332	1695	1484	181	456	500	1060	1	1	36189497	557	-0.24	0.38	12	0.06	-6334.00	4066.00	8700	20240109	-82.30	1400	20241230	10.00	1660	-7.23	20250103	1431	7.62	20250102	8700	-82.30	20240109	1400	10.00	20241230	0.12	N	073570	500	180 억	712831	N	N	N	N
122	20250103	160548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1520	55	2	3.75	1496841279	958105	693.50	1450	1660	1449	1904	1026	1465	1562.36	2.07	-34647	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	550	-0.24	0.37	12	2.65	-6334.00	4066.00	8700	20240109	-82.53	1400	20241230	8.57	1660	-8.43	20250103	1431	6.22	20250102	8700	-82.53	20240109	1400	8.57	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
123	20250103	150550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1527	62	2	4.23	1465962556	937816	678.81	1450	1660	1449	1904	1026	1465	1563.17	2.07	-34376	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	553	-0.24	0.38	12	2.59	-6334.00	4066.00	8700	20240109	-82.45	1400	20241230	9.07	1660	-8.01	20250103	1431	6.71	20250102	8700	-82.45	20240109	1400	9.07	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
124	20250103	140549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1522	57	2	3.89	1417296667	905746	655.60	1450	1660	1449	1904	1026	1465	1564.78	2.07	-38115	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	551	-0.24	0.37	12	2.50	-6334.00	4066.00	8700	20240109	-82.51	1400	20241230	8.71	1660	-8.31	20250103	1431	6.36	20250102	8700	-82.51	20240109	1400	8.71	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
125	20250103	130550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1535	70	2	4.78	1353715020	864084	625.45	1450	1660	1449	1904	1026	1465	1566.65	2.07	-32051	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	556	-0.24	0.38	12	2.39	-6334.00	4066.00	8700	20240109	-82.36	1400	20241230	9.64	1660	-7.53	20250103	1431	7.27	20250102	8700	-82.36	20240109	1400	9.64	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
126	20250103	120547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1529	64	2	4.37	1243859418	792523	573.65	1450	1660	1449	1904	1026	1465	1569.49	2.07	-53409	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	553	-0.24	0.38	12	2.19	-6334.00	4066.00	8700	20240109	-82.43	1400	20241230	9.21	1660	-7.89	20250103	1431	6.85	20250102	8700	-82.43	20240109	1400	9.21	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
127	20250103	110549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1527	62	2	4.23	1198990625	763071	552.33	1450	1660	1449	1904	1026	1465	1571.27	2.07	-57344	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	553	-0.24	0.38	12	2.11	-6334.00	4066.00	8700	20240109	-82.45	1400	20241230	9.07	1660	-8.01	20250103	1431	6.71	20250102	8700	-82.45	20240109	1400	9.07	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
128	20250103	100547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1532	67	2	4.57	1082792434	686972	497.25	1450	1660	1449	1904	1026	1465	1576.18	2.07	-78391	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	554	-0.24	0.38	12	1.90	-6334.00	4066.00	8700	20240109	-82.39	1400	20241230	9.43	1660	-7.71	20250103	1431	7.06	20250102	8700	-82.39	20240109	1400	9.43	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
129	20250103	090549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1483	18	2	1.23	6277588	4311	3.12	1450	1483	1449	1904	1026	1465	1456.18	2.07	1348	1490	1477	1454	1441	1418	1484	1448	181	439	500	1020	1	1	36189497	537	-0.23	0.36	12	0.01	-6334.00	4066.00	8700	20240109	-82.95	1400	20241230	5.93	1483	0.00	20250103	1431	3.63	20250102	8700	-82.95	20240109	1400	5.93	20241230	0.12	N	073570	500	180 억	748626	N	N	N	N
130	20250102	160544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1465	15	2	1.03	197356560	135860	98.83	1450	1467	1431	1885	1015	1450	1452.63	2.05	6031	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	530	-0.23	0.36	12	0.38	-6334.00	4066.00	8700	20240109	-83.16	1400	20241230	4.64	1467	-0.14	20250102	1431	2.38	20250102	8700	-83.16	20240109	1400	4.64	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
131	20250102	150545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1457	7	2	0.48	182349079	125599	91.37	1450	1467	1431	1885	1015	1450	1451.84	2.05	2521	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	527	-0.23	0.36	12	0.35	-6334.00	4066.00	8700	20240109	-83.25	1400	20241230	4.07	1467	-0.68	20250102	1431	1.82	20250102	8700	-83.25	20240109	1400	4.07	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
132	20250102	140543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1444	-6	5	-0.41	159332491	109719	79.81	1450	1467	1431	1885	1015	1450	1452.19	2.05	-6301	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	523	-0.23	0.36	12	0.30	-6334.00	4066.00	8700	20240109	-83.40	1400	20241230	3.14	1467	-1.57	20250102	1431	0.91	20250102	8700	-83.40	20240109	1400	3.14	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
133	20250102	130543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1450	0	3	0.00	132297643	90977	66.18	1450	1467	1440	1885	1015	1450	1454.19	2.05	-6803	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	525	-0.23	0.36	12	0.25	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	1467	-1.16	20250102	1440	0.69	20250102	8700	-83.33	20240109	1400	3.57	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
134	20250102	120542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1445	-5	5	-0.34	112353493	77248	56.19	1450	1467	1440	1885	1015	1450	1454.45	2.05	-5088	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	523	-0.23	0.36	12	0.21	-6334.00	4066.00	8700	20240109	-83.39	1400	20241230	3.21	1467	-1.50	20250102	1440	0.35	20250102	8700	-83.39	20240109	1400	3.21	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
135	20250102	110534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1462	12	2	0.83	86573205	59512	43.29	1450	1467	1440	1885	1015	1450	1454.72	2.05	-14940	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	529	-0.23	0.36	12	0.16	-6334.00	4066.00	8700	20240109	-83.20	1400	20241230	4.43	1467	-0.34	20250102	1440	1.53	20250102	8700	-83.20	20240109	1400	4.43	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
136	20250102	100541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1444	-6	5	-0.41	21533096	14851	10.80	1450	1454	1441	1885	1015	1450	1449.94	2.05	-13994	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	523	-0.23	0.36	12	0.04	-6334.00	4066.00	8700	20240109	-83.40	1400	20241230	3.14	1454	-0.69	20250102	1441	0.21	20250102	8700	-83.40	20240109	1400	3.14	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N
137	20250102	090536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1450	0	3	0.00	0	0	0.00	0	0	0	1885	1015	1450	0.00	2.05	0	1491	1470	1435	1414	1379	1481	1425	181	435	500	1010	1	1	36189497	525	-0.23	0.36	12	0.00	-6334.00	4066.00	8700	20240109	-83.33	1400	20241230	3.57	0	0.00	0	0	0.00	0	8700	-83.33	20240109	1400	3.57	20241230	0.13	N	073570	500	180 억	742760	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History