KissMeData/263920/price/prices-20250101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

55 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	161105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1019	-4	5	-0.39	5282671	5189	77.01	1030	1030	1014	1329	717	1023	1018.05	0.11	0	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	500	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.07	881	20241209	15.66	1039	-1.92	20250116	962	5.93	20250102	1360	-25.07	20240813	881	15.66	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
3	20250124	151105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1024	1	2	0.10	5089051	4999	74.19	1030	1030	1014	1329	717	1023	1018.01	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	502	4.88	1.24	12	0.01	210.00	826.00	1360	20240813	-24.71	881	20241209	16.23	1039	-1.44	20250116	962	6.44	20250102	1360	-24.71	20240813	881	16.23	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
4	20250124	141103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1024	1	2	0.10	2144309	2104	31.23	1030	1030	1017	1329	717	1023	1019.16	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	502	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.71	881	20241209	16.23	1039	-1.44	20250116	962	6.44	20250102	1360	-24.71	20240813	881	16.23	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
5	20250124	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1025	2	2	0.20	2143285	2103	31.21	1030	1030	1017	1329	717	1023	1019.16	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.88	1.24	12	0.00	210.00	826.00	1360	20240813	-24.63	881	20241209	16.35	1039	-1.35	20250116	962	6.55	20250102	1360	-24.63	20240813	881	16.35	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
6	20250124	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	2138160	2098	31.14	1030	1030	1017	1329	717	1023	1019.14	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
7	20250124	111103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	2086860	2048	30.39	1030	1030	1017	1329	717	1023	1018.97	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
8	20250124	101058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	2015043	1978	29.36	1030	1030	1017	1329	717	1023	1018.73	0.11	188	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.00	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
9	20250124	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	7	2	0.68	600818	589	8.74	1030	1030	1019	1329	717	1023	1020.06	0.11	0	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
10	20250123	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	0	3	0.00	6802914	6671	15.36	1030	1030	1014	1329	717	1023	1019.77	0.11	0	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	502	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1039	-1.54	20250116	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
11	20250123	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1020	-3	5	-0.29	5825949	5716	13.16	1030	1030	1014	1329	717	1023	1019.24	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	500	4.86	1.23	12	0.01	210.00	826.00	1360	20240813	-25.00	881	20241209	15.78	1039	-1.83	20250116	962	6.03	20250102	1360	-25.00	20240813	881	15.78	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
12	20250123	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1020	-3	5	-0.29	4672341	4585	10.56	1030	1030	1014	1329	717	1023	1019.05	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	500	4.86	1.23	12	0.01	210.00	826.00	1360	20240813	-25.00	881	20241209	15.78	1039	-1.83	20250116	962	6.03	20250102	1360	-25.00	20240813	881	15.78	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
13	20250123	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1025	2	2	0.20	4668255	4581	10.55	1030	1030	1014	1329	717	1023	1019.05	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.88	1.24	12	0.01	210.00	826.00	1360	20240813	-24.63	881	20241209	16.35	1039	-1.35	20250116	962	6.55	20250102	1360	-24.63	20240813	881	16.35	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
14	20250123	121057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	3630018	3568	8.22	1030	1030	1014	1329	717	1023	1017.38	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
15	20250123	111047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	3630018	3568	8.22	1030	1030	1014	1329	717	1023	1017.38	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
16	20250123	101056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	3	2	0.29	2610618	2563	5.90	1030	1030	1014	1329	717	1023	1018.58	0.11	279	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	503	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
17	20250123	091057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	7	2	0.68	550484	536	1.23	1030	1030	1027	1329	717	1023	1027.02	0.11	0	1038	1030	1022	1014	1006	1026	1010	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55201	N	N	N	N
18	20250122	161048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	0	3	0.00	44351674	43409	233.65	1030	1030	1014	1329	717	1023	1021.72	0.11	-33	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	502	4.87	1.24	12	0.09	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1039	-1.54	20250116	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
19	20250122	151050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	-1	5	-0.10	38281152	37461	201.63	1030	1030	1014	1329	717	1023	1021.89	0.11	1356	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	501	4.87	1.24	12	0.08	210.00	826.00	1360	20240813	-24.85	881	20241209	16.00	1039	-1.64	20250116	962	6.24	20250102	1360	-24.85	20240813	881	16.00	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
20	20250122	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	0	3	0.00	37957556	37143	199.92	1030	1030	1014	1329	717	1023	1021.93	0.11	1356	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	502	4.87	1.24	12	0.08	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1039	-1.54	20250116	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
21	20250122	131049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	7	2	0.68	20259722	19720	106.14	1030	1030	1015	1329	717	1023	1027.37	0.11	-33	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.04	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
22	20250122	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	7	2	0.68	20053727	19520	105.06	1030	1030	1015	1329	717	1023	1027.34	0.11	-33	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.04	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
23	20250122	111050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1028	5	2	0.49	5915655	5792	31.17	1030	1030	1015	1329	717	1023	1021.35	0.11	-33	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	504	4.90	1.24	12	0.01	210.00	826.00	1360	20240813	-24.41	881	20241209	16.69	1039	-1.06	20250116	962	6.86	20250102	1360	-24.41	20240813	881	16.69	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
24	20250122	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1028	5	2	0.49	5679226	5562	29.94	1030	1030	1015	1329	717	1023	1021.08	0.11	-33	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	504	4.90	1.24	12	0.01	210.00	826.00	1360	20240813	-24.41	881	20241209	16.69	1039	-1.06	20250116	962	6.86	20250102	1360	-24.41	20240813	881	16.69	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
25	20250122	091051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	7	2	0.68	5150	5	0.03	1030	1030	1030	1329	717	1023	1030.00	0.11	0	1045	1033	1024	1012	1003	1040	1019	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55234	N	N	N	N
26	20250121	161042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	-3	5	-0.29	19050953	18577	234.94	1015	1036	1015	1333	719	1026	1025.51	0.11	-54	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	502	4.87	1.24	12	0.04	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1039	-1.54	20250116	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
27	20250121	151044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1027	1	2	0.10	18537399	18075	228.59	1015	1036	1015	1333	719	1026	1025.58	0.11	-54	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	504	4.89	1.24	12	0.04	210.00	826.00	1360	20240813	-24.49	881	20241209	16.57	1039	-1.15	20250116	962	6.76	20250102	1360	-24.49	20240813	881	16.57	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
28	20250121	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	-8	5	-0.78	17793734	17348	219.40	1015	1036	1015	1333	719	1026	1025.69	0.11	127	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	499	4.85	1.23	12	0.04	210.00	826.00	1360	20240813	-25.15	881	20241209	15.55	1039	-2.02	20250116	962	5.82	20250102	1360	-25.15	20240813	881	15.55	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
29	20250121	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	4	2	0.39	6742686	6566	83.04	1015	1036	1015	1333	719	1026	1026.91	0.11	-39	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
30	20250121	121026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	4	2	0.39	6716936	6541	82.72	1015	1036	1015	1333	719	1026	1026.90	0.11	-39	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
31	20250121	110949	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	4	2	0.39	4572035	4442	56.18	1015	1036	1015	1333	719	1026	1029.27	0.11	-39	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
32	20250121	100943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	4	2	0.39	2772027	2693	34.06	1015	1036	1015	1333	719	1026	1029.35	0.11	-17	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1039	-0.87	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
33	20250121	091046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	6	2	0.58	604067	595	7.52	1015	1035	1015	1333	719	1026	1015.24	0.11	12	1038	1032	1029	1023	1020	1030	1021	245	307	500	730	1	1	49045134	506	4.91	1.25	12	0.00	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55266	N	N	N	N
34	20250120	161031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	0	3	0.00	8136148	7907	34.59	1035	1035	1026	1333	719	1026	1028.98	0.11	-48	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	503	4.89	1.24	12	0.02	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
35	20250120	151043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1031	5	2	0.49	7751238	7532	32.95	1035	1035	1026	1333	719	1026	1029.11	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	506	4.91	1.25	12	0.02	210.00	826.00	1360	20240813	-24.19	881	20241209	17.03	1039	-0.77	20250116	962	7.17	20250102	1360	-24.19	20240813	881	17.03	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
36	20250120	141041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	0	3	0.00	7440345	7229	31.63	1035	1035	1026	1333	719	1026	1029.24	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	503	4.89	1.24	12	0.01	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
37	20250120	131041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	6	2	0.58	3764475	3647	15.96	1035	1035	1026	1333	719	1026	1032.21	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	506	4.91	1.25	12	0.01	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
38	20250120	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	6	2	0.58	3760347	3643	15.94	1035	1035	1026	1333	719	1026	1032.21	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	506	4.91	1.25	12	0.01	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
39	20250120	111043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1031	5	2	0.49	3148960	3050	13.34	1035	1035	1026	1333	719	1026	1032.45	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	506	4.91	1.25	12	0.01	210.00	826.00	1360	20240813	-24.19	881	20241209	17.03	1039	-0.77	20250116	962	7.17	20250102	1360	-24.19	20240813	881	17.03	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
40	20250120	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1029	3	2	0.29	3051042	2955	12.93	1035	1035	1026	1333	719	1026	1032.50	0.11	-22	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.34	881	20241209	16.80	1039	-0.96	20250116	962	6.96	20250102	1360	-24.34	20240813	881	16.80	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
41	20250120	091044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1035	9	2	0.88	2092770	2022	8.85	1035	1035	1035	1333	719	1026	1035.00	0.11	0	1047	1036	1025	1014	1003	1031	1009	245	307	500	730	1	1	49045134	508	4.93	1.25	12	0.00	210.00	826.00	1360	20240813	-23.90	881	20241209	17.48	1039	-0.38	20250116	962	7.59	20250102	1360	-23.90	20240813	881	17.48	20241209	0.10	N	263920	500	245 억	55314	N	N	N	N
42	20250117	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1026	-6	5	-0.58	23549908	22857	177.64	1028	1036	1014	1341	723	1032	1030.42	0.11	23	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	503	4.89	1.24	12	0.05	210.00	826.00	1360	20240813	-24.56	881	20241209	16.46	1039	-1.25	20250116	962	6.65	20250102	1360	-24.56	20240813	881	16.46	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
43	20250117	151035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1036	4	2	0.39	16061236	15620	121.40	1028	1036	1014	1341	723	1032	1028.25	0.11	-3	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	508	4.93	1.25	12	0.03	210.00	826.00	1360	20240813	-23.82	881	20241209	17.59	1039	-0.29	20250116	962	7.69	20250102	1360	-23.82	20240813	881	17.59	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
44	20250117	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1034	2	2	0.19	14878470	14475	112.50	1028	1035	1014	1341	723	1032	1027.87	0.11	-3	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	507	4.92	1.25	12	0.03	210.00	826.00	1360	20240813	-23.97	881	20241209	17.37	1039	-0.48	20250116	962	7.48	20250102	1360	-23.97	20240813	881	17.37	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
45	20250117	131041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	0	3	0.00	14409566	14021	108.97	1028	1035	1014	1341	723	1032	1027.71	0.11	-3	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	506	4.91	1.25	12	0.03	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
46	20250117	121043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	0	3	0.00	14307398	13922	108.20	1028	1035	1014	1341	723	1032	1027.68	0.11	-3	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	506	4.91	1.25	12	0.03	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
47	20250117	111041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1034	2	2	0.19	9979504	9707	75.44	1028	1035	1023	1341	723	1032	1028.07	0.11	-1	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	507	4.92	1.25	12	0.02	210.00	826.00	1360	20240813	-23.97	881	20241209	17.37	1039	-0.48	20250116	962	7.48	20250102	1360	-23.97	20240813	881	17.37	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
48	20250117	101043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1035	3	2	0.29	5623286	5468	42.50	1028	1035	1028	1341	723	1032	1028.40	0.11	0	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	508	4.93	1.25	12	0.01	210.00	826.00	1360	20240813	-23.90	881	20241209	17.48	1039	-0.38	20250116	962	7.59	20250102	1360	-23.90	20240813	881	17.48	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
49	20250117	091042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1035	3	2	0.29	4580782	4456	34.63	1028	1035	1028	1341	723	1032	1028.00	0.11	0	1046	1038	1031	1023	1016	1043	1028	245	309	500	740	1	1	49045134	508	4.93	1.25	12	0.01	210.00	826.00	1360	20240813	-23.90	881	20241209	17.48	1039	-0.38	20250116	962	7.59	20250102	1360	-23.90	20240813	881	17.48	20241209	0.10	N	263920	500	245 억	55291	N	N	N	N
50	20250116	161034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	5	2	0.49	13311952	12866	43.58	1024	1039	1024	1335	719	1027	1034.67	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	506	4.91	1.25	12	0.03	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1039	-0.67	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
51	20250116	150944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1038	11	2	1.07	11923824	11522	39.03	1024	1038	1024	1335	719	1027	1034.87	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	509	4.94	1.26	12	0.02	210.00	826.00	1360	20240813	-23.68	881	20241209	17.82	1038	0.00	20250116	962	7.90	20250102	1360	-23.68	20240813	881	17.82	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
52	20250116	141039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1037	10	2	0.97	11468819	11083	37.54	1024	1037	1024	1335	719	1027	1034.81	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	509	4.94	1.26	12	0.02	210.00	826.00	1360	20240813	-23.75	881	20241209	17.71	1037	0.00	20250116	962	7.80	20250102	1360	-23.75	20240813	881	17.71	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
53	20250116	131039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1035	8	2	0.78	3353627	3249	11.01	1024	1035	1024	1335	719	1027	1032.20	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	508	4.93	1.25	12	0.01	210.00	826.00	1360	20240813	-23.90	881	20241209	17.48	1035	0.00	20250116	962	7.59	20250102	1360	-23.90	20240813	881	17.48	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
54	20250116	121038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1033	6	2	0.58	2049821	1989	6.74	1024	1033	1024	1335	719	1027	1030.58	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-24.04	881	20241209	17.25	1033	0.00	20250116	962	7.38	20250102	1360	-24.04	20240813	881	17.25	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
55	20250116	111039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1032	5	2	0.49	975836	949	3.21	1024	1033	1024	1335	719	1027	1028.28	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	506	4.91	1.25	12	0.00	210.00	826.00	1360	20240813	-24.12	881	20241209	17.14	1033	-0.10	20250116	962	7.28	20250102	1360	-24.12	20240813	881	17.14	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
56	20250116	101040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	3	2	0.29	918142	893	3.02	1024	1033	1024	1335	719	1027	1028.15	0.11	-3	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1033	-0.29	20250116	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
57	20250116	091042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1033	6	2	0.58	219317	214	0.72	1024	1033	1024	1335	719	1027	1024.85	0.11	0	1044	1035	1023	1014	1002	1040	1019	245	308	500	730	1	1	49045134	507	4.92	1.25	12	0.00	210.00	826.00	1360	20240813	-24.04	881	20241209	17.25	1033	0.00	20250116	962	7.38	20250102	1360	-24.04	20240813	881	17.25	20241209	0.10	N	263920	500	245 억	55294	N	N	N	N
58	20250115	161036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1027	5	2	0.49	30172638	29520	90.31	1025	1032	1011	1328	716	1022	1022.11	0.11	-42	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	504	4.89	1.24	12	0.06	210.00	826.00	1360	20240813	-24.49	881	20241209	16.57	1032	0.00	20250114	962	6.76	20250102	1360	-24.49	20240813	881	16.57	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
59	20250115	151037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1025	3	2	0.29	28742089	28127	86.05	1025	1032	1011	1328	716	1022	1021.87	0.11	358	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	503	4.88	1.24	12	0.06	210.00	826.00	1360	20240813	-24.63	881	20241209	16.35	1032	0.00	20250114	962	6.55	20250102	1360	-24.63	20240813	881	16.35	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
60	20250115	141031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	-7	5	-0.68	28669314	28056	85.83	1025	1032	1011	1328	716	1022	1021.86	0.11	358	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	498	4.83	1.23	12	0.06	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1032	0.00	20250114	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
61	20250115	131039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1025	3	2	0.29	17210919	16780	51.34	1025	1032	1019	1328	716	1022	1025.68	0.11	-17	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	503	4.88	1.24	12	0.03	210.00	826.00	1360	20240813	-24.63	881	20241209	16.35	1032	0.00	20250114	962	6.55	20250102	1360	-24.63	20240813	881	16.35	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
62	20250115	121023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1029	7	2	0.68	15622216	15223	46.57	1025	1032	1019	1328	716	1022	1026.22	0.11	252	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.03	210.00	826.00	1360	20240813	-24.34	881	20241209	16.80	1032	0.00	20250114	962	6.96	20250102	1360	-24.34	20240813	881	16.80	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
63	20250115	111036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	8	2	0.78	8016917	7790	23.83	1025	1032	1025	1328	716	1022	1029.13	0.11	-18	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.02	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1032	0.00	20250114	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
64	20250115	101036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1030	8	2	0.78	2629666	2554	7.81	1025	1031	1025	1328	716	1022	1029.63	0.11	52	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.01	210.00	826.00	1360	20240813	-24.26	881	20241209	16.91	1032	-0.19	20250114	962	7.07	20250102	1360	-24.26	20240813	881	16.91	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
65	20250115	091041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1029	7	2	0.68	13333	13	0.04	1025	1029	1025	1328	716	1022	1025.62	0.11	0	1049	1035	1018	1004	987	1042	1011	245	306	500	730	1	1	49045134	505	4.90	1.25	12	0.00	210.00	826.00	1360	20240813	-24.34	881	20241209	16.80	1032	-0.29	20250114	962	6.96	20250102	1360	-24.34	20240813	881	16.80	20241209	0.10	N	263920	500	245 억	55312	N	N	N	N
66	20250114	161017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	15	2	1.49	33246943	32687	566.11	1006	1032	1001	1309	705	1007	1017.13	0.11	94	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	501	4.87	1.24	12	0.07	210.00	826.00	1360	20240813	-24.85	881	20241209	16.00	1032	-0.97	20250114	962	6.24	20250102	1360	-24.85	20240813	881	16.00	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
67	20250114	151034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	16	2	1.59	23083664	22789	394.68	1006	1027	1001	1309	705	1007	1012.93	0.11	38	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	502	4.87	1.24	12	0.05	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1027	-0.39	20250114	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
68	20250114	141030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1020	13	2	1.29	20002604	19776	342.50	1006	1020	1001	1309	705	1007	1011.46	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	500	4.86	1.23	12	0.04	210.00	826.00	1360	20240813	-25.00	881	20241209	15.78	1025	-0.49	20250107	962	6.03	20250102	1360	-25.00	20240813	881	15.78	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
69	20250114	131031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	8	2	0.79	17081209	16902	292.73	1006	1015	1001	1309	705	1007	1010.60	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	498	4.83	1.23	12	0.03	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1025	-0.98	20250107	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
70	20250114	121026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	8	2	0.79	8791226	8700	150.68	1006	1015	1001	1309	705	1007	1010.49	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	498	4.83	1.23	12	0.02	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1025	-0.98	20250107	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
71	20250114	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	3	2	0.30	5053695	5013	86.82	1006	1014	1001	1309	705	1007	1008.12	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
72	20250114	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	3	2	0.30	3871995	3843	66.56	1006	1014	1001	1309	705	1007	1007.54	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
73	20250114	091029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1014	7	2	0.70	97594	97	1.68	1006	1014	1006	1309	705	1007	1006.12	0.11	0	1028	1017	1006	995	984	1023	1001	245	302	500	720	1	1	49045134	497	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.44	881	20241209	15.10	1025	-1.07	20250107	962	5.41	20250102	1360	-25.44	20240813	881	15.10	20241209	0.10	N	263920	500	245 억	55218	N	N	N	N
74	20250113	161015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	-5	5	-0.49	5809841	5774	87.19	1001	1017	995	1315	709	1012	1006.21	0.11	-4	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	494	4.80	1.22	12	0.01	210.00	826.00	1360	20240813	-25.96	881	20241209	14.30	1025	-1.76	20250107	962	4.68	20250102	1360	-25.96	20240813	881	14.30	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
75	20250113	151021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1008	-4	5	-0.40	5524832	5491	82.92	1001	1017	995	1315	709	1012	1006.16	0.11	139	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	494	4.80	1.22	12	0.01	210.00	826.00	1360	20240813	-25.88	881	20241209	14.42	1025	-1.66	20250107	962	4.78	20250102	1360	-25.88	20240813	881	14.42	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
76	20250113	140957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	-2	5	-0.20	2644974	2634	39.78	1001	1017	995	1315	709	1012	1004.17	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
77	20250113	131004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	-2	5	-0.20	2499534	2490	37.60	1001	1017	995	1315	709	1012	1003.83	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
78	20250113	121008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	-2	5	-0.20	2482474	2473	37.35	1001	1017	995	1315	709	1012	1003.83	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
79	20250113	111007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	-2	5	-0.20	966302	954	14.41	1001	1017	1001	1315	709	1012	1012.90	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
80	20250113	101006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	3	2	0.30	720657	711	10.74	1001	1017	1001	1315	709	1012	1013.58	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	498	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1025	-0.98	20250107	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
81	20250113	091013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1016	4	2	0.40	135655	135	2.04	1001	1017	1001	1315	709	1012	1004.85	0.11	-3	1024	1017	1007	1000	990	1021	1004	245	303	500	720	1	1	49045134	498	4.84	1.23	12	0.00	210.00	826.00	1360	20240813	-25.29	881	20241209	15.32	1025	-0.88	20250107	962	5.61	20250102	1360	-25.29	20240813	881	15.32	20241209	0.10	N	263920	500	245 억	55222	N	N	N	N
82	20250110	160947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	7	2	0.70	6661716	6622	102.30	997	1014	997	1306	704	1005	1006.00	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	496	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1025	-1.27	20250107	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
83	20250110	150955	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	7	2	0.70	6191136	6157	95.12	997	1014	997	1306	704	1005	1005.54	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	496	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1025	-1.27	20250107	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
84	20250110	141002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1013	8	2	0.80	5678237	5650	87.29	997	1014	997	1306	704	1005	1005.00	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	497	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.51	881	20241209	14.98	1025	-1.17	20250107	962	5.30	20250102	1360	-25.51	20240813	881	14.98	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
85	20250110	131001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1014	9	2	0.90	5512170	5486	84.75	997	1014	997	1306	704	1005	1004.77	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	497	4.83	1.23	12	0.01	210.00	826.00	1360	20240813	-25.44	881	20241209	15.10	1025	-1.07	20250107	962	5.41	20250102	1360	-25.44	20240813	881	15.10	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
86	20250110	121002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	0	3	0.00	4207128	4189	64.71	997	1006	997	1306	704	1005	1004.33	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.01	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1025	-1.95	20250107	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
87	20250110	111000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	0	3	0.00	192965	192	2.97	997	1006	997	1306	704	1005	1005.03	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1025	-1.95	20250107	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
88	20250110	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	0	3	0.00	127640	127	1.96	997	1006	997	1306	704	1005	1005.04	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1025	-1.95	20250107	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
89	20250110	091002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1006	1	2	0.10	12063	12	0.19	997	1006	997	1306	704	1005	1005.25	0.11	1	1021	1012	1006	997	991	1010	995	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.03	881	20241209	14.19	1025	-1.85	20250107	962	4.57	20250102	1360	-26.03	20240813	881	14.19	20241209	0.10	N	263920	500	245 억	55221	N	N	N	N
90	20250109	160952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	-4	5	-0.40	6513125	6473	281.07	1015	1015	1000	1311	707	1009	1006.20	0.11	41	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	493	4.79	1.22	12	0.01	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1025	-1.95	20250107	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
91	20250109	150947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1011	2	2	0.20	5900021	5863	254.58	1015	1015	1000	1311	707	1009	1006.31	0.11	642	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	496	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.66	881	20241209	14.76	1025	-1.37	20250107	962	5.09	20250102	1360	-25.66	20240813	881	14.76	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
92	20250109	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	3	2	0.30	5756459	5721	248.42	1015	1015	1000	1311	707	1009	1006.20	0.11	642	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	496	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1025	-1.27	20250107	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
93	20250109	130953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	3	2	0.30	5655259	5621	244.07	1015	1015	1000	1311	707	1009	1006.09	0.11	642	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	496	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1025	-1.27	20250107	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
94	20250109	120954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	3	2	0.30	5625016	5591	242.77	1015	1015	1000	1311	707	1009	1006.08	0.11	642	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	496	4.82	1.23	12	0.01	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1025	-1.27	20250107	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
95	20250109	110959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1011	2	2	0.20	2984006	2978	129.31	1015	1015	1000	1311	707	1009	1002.02	0.11	866	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	496	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.66	881	20241209	14.76	1025	-1.37	20250107	962	5.09	20250102	1360	-25.66	20240813	881	14.76	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
96	20250109	100956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1014	5	2	0.50	2081277	2079	90.27	1015	1015	1000	1311	707	1009	1001.10	0.11	665	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	497	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.44	881	20241209	15.10	1025	-1.07	20250107	962	5.41	20250102	1360	-25.44	20240813	881	15.10	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
97	20250109	091001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	6	2	0.59	5075	5	0.22	1015	1015	1015	1311	707	1009	1015.00	0.11	0	1017	1013	1006	1002	995	1009	998	245	302	500	720	1	1	49045134	498	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1025	-0.98	20250107	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55180	N	N	N	N
98	20250108	160947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1009	6	2	0.60	2317374	2303	19.75	1010	1010	999	1303	703	1003	1006.24	0.11	-156	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.81	881	20241209	14.53	1025	-1.56	20250107	962	4.89	20250102	1360	-25.81	20240813	881	14.53	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
99	20250108	150950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	1759397	1750	15.01	1010	1010	999	1303	703	1003	1005.37	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
100	20250108	140953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	2	2	0.20	1639207	1631	13.99	1010	1010	999	1303	703	1003	1005.03	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1025	-1.95	20250107	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
101	20250108	130952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	1337307	1332	11.42	1010	1010	999	1303	703	1003	1003.98	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
102	20250108	120948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	1192877	1189	10.20	1010	1010	999	1303	703	1003	1003.26	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
103	20250108	110950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	1184797	1181	10.13	1010	1010	999	1303	703	1003	1003.22	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
104	20250108	100951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	1176717	1173	10.06	1010	1010	999	1303	703	1003	1003.17	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
105	20250108	090950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	7	2	0.70	556696	557	4.78	1010	1010	999	1303	703	1003	999.45	0.11	0	1037	1019	1007	989	977	1014	984	245	300	500	720	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1025	-1.46	20250107	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55336	N	N	N	N
106	20250107	160942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1003	-15	5	-1.47	11759683	11633	21.93	1018	1025	995	1323	713	1018	1010.89	0.11	112	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	492	4.78	1.21	12	0.02	210.00	826.00	1360	20240813	-26.25	881	20241209	13.85	1025	-2.15	20250107	962	4.26	20250102	1360	-26.25	20240813	881	13.85	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
107	20250107	150944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1014	-4	5	-0.39	10301310	10179	19.19	1018	1025	995	1323	713	1018	1012.02	0.11	1291	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	497	4.83	1.23	12	0.02	210.00	826.00	1360	20240813	-25.44	881	20241209	15.10	1025	-1.07	20250107	962	5.41	20250102	1360	-25.44	20240813	881	15.10	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
108	20250107	140942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	0	3	0.00	5242113	5144	9.70	1018	1025	1012	1323	713	1018	1019.07	0.11	-44	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	499	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.15	881	20241209	15.55	1025	-0.68	20250107	962	5.82	20250102	1360	-25.15	20240813	881	15.55	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
109	20250107	130942	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1019	1	2	0.10	4461829	4374	8.25	1018	1025	1012	1323	713	1018	1020.08	0.11	-44	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	500	4.85	1.23	12	0.01	210.00	826.00	1360	20240813	-25.07	881	20241209	15.66	1025	-0.59	20250107	962	5.93	20250102	1360	-25.07	20240813	881	15.66	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
110	20250107	120943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	4	2	0.39	3392868	3319	6.26	1018	1025	1018	1323	713	1018	1022.26	0.11	-44	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	501	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.85	881	20241209	16.00	1025	-0.29	20250107	962	6.24	20250102	1360	-24.85	20240813	881	16.00	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
111	20250107	110938	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	4	2	0.39	3356042	3283	6.19	1018	1025	1018	1323	713	1018	1022.25	0.11	-44	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	501	4.87	1.24	12	0.01	210.00	826.00	1360	20240813	-24.85	881	20241209	16.00	1025	-0.29	20250107	962	6.24	20250102	1360	-24.85	20240813	881	16.00	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
112	20250107	100943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	5	2	0.49	1584907	1551	2.92	1018	1025	1018	1323	713	1018	1021.86	0.11	-43	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	502	4.87	1.24	12	0.00	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1025	-0.20	20250107	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
113	20250107	090947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1022	4	2	0.39	1182268	1157	2.18	1018	1025	1018	1323	713	1018	1021.84	0.11	-38	1043	1030	1010	997	977	1037	1004	245	305	500	730	1	1	49045134	501	4.87	1.24	12	0.00	210.00	826.00	1360	20240813	-24.85	881	20241209	16.00	1025	-0.29	20250107	962	6.24	20250102	1360	-24.85	20240813	881	16.00	20241209	0.10	N	263920	500	245 억	55224	N	N	N	N
114	20250106	160932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	25	2	2.52	53697894	53026	416.18	993	1023	990	1290	696	993	1012.67	0.12	-1443	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	499	4.85	1.23	12	0.11	210.00	826.00	1360	20240813	-25.15	881	20241209	15.55	1023	-0.49	20250106	962	5.82	20250102	1360	-25.15	20240813	881	15.55	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
115	20250106	150931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1019	26	2	2.62	50524785	49909	391.72	993	1023	990	1290	696	993	1012.34	0.12	-1433	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	500	4.85	1.23	12	0.10	210.00	826.00	1360	20240813	-25.07	881	20241209	15.66	1023	-0.39	20250106	962	5.93	20250102	1360	-25.07	20240813	881	15.66	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
116	20250106	140932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	25	2	2.52	44980876	44442	348.81	993	1023	990	1290	696	993	1012.13	0.12	-1329	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	499	4.85	1.23	12	0.09	210.00	826.00	1360	20240813	-25.15	881	20241209	15.55	1023	-0.49	20250106	962	5.82	20250102	1360	-25.15	20240813	881	15.55	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
117	20250106	130920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1023	30	2	3.02	42870552	42357	332.45	993	1023	990	1290	696	993	1012.12	0.12	-1329	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	502	4.87	1.24	12	0.09	210.00	826.00	1360	20240813	-24.78	881	20241209	16.12	1023	0.00	20250106	962	6.34	20250102	1360	-24.78	20240813	881	16.12	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
118	20250106	120928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1018	25	2	2.52	33777687	33426	262.35	993	1020	990	1290	696	993	1010.52	0.12	-1196	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	499	4.85	1.23	12	0.07	210.00	826.00	1360	20240813	-25.15	881	20241209	15.55	1020	-0.20	20250106	962	5.82	20250102	1360	-25.15	20240813	881	15.55	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
119	20250106	110926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1017	24	2	2.42	29188317	28893	226.77	993	1020	990	1290	696	993	1010.22	0.12	-1018	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	499	4.84	1.23	12	0.06	210.00	826.00	1360	20240813	-25.22	881	20241209	15.44	1020	-0.29	20250106	962	5.72	20250102	1360	-25.22	20240813	881	15.44	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
120	20250106	100922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1011	18	2	1.81	16063051	15956	125.23	993	1012	990	1290	696	993	1006.71	0.12	-1019	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	496	4.81	1.22	12	0.03	210.00	826.00	1360	20240813	-25.66	881	20241209	14.76	1012	-0.10	20250106	962	5.09	20250102	1360	-25.66	20240813	881	14.76	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
121	20250106	090924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	995	2	2	0.20	91399	92	0.72	993	995	990	1290	696	993	993.47	0.12	-34	1010	1001	984	975	958	1006	980	245	297	500	710	1	1	49045134	488	4.74	1.20	12	0.00	210.00	826.00	1360	20240813	-26.84	881	20241209	12.94	995	0.00	20250106	962	3.43	20250102	1360	-26.84	20240813	881	12.94	20241209	0.10	N	263920	500	245 억	56657	N	N	N	N
122	20250103	160919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	993	28	2	2.90	12488738	12680	104.71	967	993	967	1254	676	965	984.92	0.12	70	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	487	4.73	1.20	12	0.03	210.00	826.00	1360	20240813	-26.99	881	20241209	12.71	993	0.00	20250103	962	3.22	20250102	1360	-26.99	20240813	881	12.71	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
123	20250103	150922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	990	25	2	2.59	11175608	11355	93.77	967	993	967	1254	676	965	984.20	0.12	38	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	486	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	993	-0.30	20250103	962	2.91	20250102	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
124	20250103	140922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	992	27	2	2.80	10806330	10981	90.68	967	993	967	1254	676	965	984.09	0.12	34	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	487	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.06	881	20241209	12.60	993	-0.10	20250103	962	3.12	20250102	1360	-27.06	20240813	881	12.60	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
125	20250103	130922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	986	21	2	2.18	5865054	5980	49.38	967	986	967	1254	676	965	980.78	0.12	278	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	986	0.00	20250103	962	2.49	20250102	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
126	20250103	120921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	986	21	2	2.18	5289304	5392	44.53	967	986	967	1254	676	965	980.95	0.12	184	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	986	0.00	20250103	962	2.49	20250102	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
127	20250103	110922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	986	21	2	2.18	5018154	5117	42.25	967	986	967	1254	676	965	980.68	0.12	163	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	986	0.00	20250103	962	2.49	20250102	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
128	20250103	100919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	20	2	2.07	3029743	3097	25.57	967	985	967	1254	676	965	978.28	0.12	144	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	985	0.00	20250103	962	2.39	20250102	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
129	20250103	090922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	2	2	0.21	48350	50	0.41	967	967	967	1254	676	965	967.00	0.12	0	977	970	966	959	955	969	958	245	289	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	973	-0.62	20250102	962	0.52	20250102	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	56587	N	N	N	N
130	20250102	160912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	11713105	12105	274.18	968	973	962	1251	675	963	967.63	0.12	-251	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	473	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	973	-0.82	20250102	962	0.31	20250102	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
131	20250102	150913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	0	3	0.00	11251370	11626	263.33	968	973	962	1251	675	963	967.78	0.12	-82	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	472	4.59	1.17	12	0.02	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	973	-1.03	20250102	962	0.10	20250102	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
132	20250102	140910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	10	2	1.04	5878706	6061	137.28	968	973	965	1251	675	963	969.92	0.12	-164	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	973	0.00	20250102	965	0.83	20250102	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
133	20250102	130913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	972	9	2	0.93	2714694	2805	63.53	968	972	965	1251	675	963	967.81	0.12	97	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.53	881	20241209	10.33	972	0.00	20250102	965	0.73	20250102	1360	-28.53	20240813	881	10.33	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
134	20250102	120910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	2602177	2689	60.91	968	972	965	1251	675	963	967.71	0.12	83	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	473	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	972	-0.72	20250102	965	0.00	20250102	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
135	20250102	110901	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	4	2	0.42	504738	521	11.80	968	972	967	1251	675	963	968.79	0.12	7	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	972	-0.51	20250102	967	0.00	20250102	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
136	20250102	100909	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	5	2	0.52	2904	3	0.07	968	968	968	1251	675	963	968.00	0.12	0	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	475	4.61	1.17	12	0.00	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	968	0.00	20250102	968	0.00	20250102	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N
137	20250102	090900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	0	3	0.00	0	0	0.00	0	0	0	1251	675	963	0.00	0.12	0	977	969	962	954	947	974	959	245	288	500	690	1	1	49045134	472	4.59	1.17	12	0.00	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	0	0.00	0	0	0.00	0	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	56838	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History