KissMeData/376180/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	161244	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2680	-35	5	-1.29	454408060	166649	18.15	2740	2795	2660	3525	1905	2715	2726.98	0.31	0	6183	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	496	11.07	1.36	12	0.90	242.00	1977.00	5870	20240117	-54.34	2060	20241209	30.10	3330	-19.52	20250115	2280	17.54	20250102	5190	-48.36	20240130	2060	30.10	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
3	20250124	151245	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2675	-40	5	-1.47	416216225	152359	16.59	2740	2795	2675	3525	1905	2715	2731.81	0.31	0	7627	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	495	11.05	1.35	12	0.82	242.00	1977.00	5870	20240117	-54.43	2060	20241209	29.85	3330	-19.67	20250115	2280	17.32	20250102	5190	-48.46	20240130	2060	29.85	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
4	20250124	141243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2690	-25	5	-0.92	370634595	135425	14.75	2740	2795	2680	3525	1905	2715	2736.83	0.31	0	12441	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	497	11.12	1.36	12	0.73	242.00	1977.00	5870	20240117	-54.17	2060	20241209	30.58	3330	-19.22	20250115	2280	17.98	20250102	5190	-48.17	20240130	2060	30.58	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
5	20250124	131246	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	5	2	0.18	245109995	88922	9.68	2740	2795	2715	3525	1905	2715	2756.46	0.31	0	914	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	503	11.24	1.38	12	0.48	242.00	1977.00	5870	20240117	-53.66	2060	20241209	32.04	3330	-18.32	20250115	2280	19.30	20250102	5190	-47.59	20240130	2060	32.04	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
6	20250124	121241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	55	2	2.03	196610355	71169	7.75	2740	2795	2720	3525	1905	2715	2762.58	0.31	0	-530	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	512	11.45	1.40	12	0.38	242.00	1977.00	5870	20240117	-52.81	2060	20241209	34.47	3330	-16.82	20250115	2280	21.49	20250102	5190	-46.63	20240130	2060	34.47	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
7	20250124	111243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	45	2	1.66	179457245	64948	7.07	2740	2795	2720	3525	1905	2715	2763.09	0.31	0	-211	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	510	11.40	1.40	12	0.35	242.00	1977.00	5870	20240117	-52.98	2060	20241209	33.98	3330	-17.12	20250115	2280	21.05	20250102	5190	-46.82	20240130	2060	33.98	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
8	20250124	101239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	55	2	2.03	155207070	56145	6.11	2740	2795	2720	3525	1905	2715	2764.40	0.31	0	667	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	512	11.45	1.40	12	0.30	242.00	1977.00	5870	20240117	-52.81	2060	20241209	34.47	3330	-16.82	20250115	2280	21.49	20250102	5190	-46.63	20240130	2060	34.47	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
9	20250124	091248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	35	2	1.29	28319320	10360	1.13	2740	2750	2720	3525	1905	2715	2733.53	0.31	0	2851	3025	2870	2785	2630	2545	2827	2587	19	810	100	1620	5	1	18491378	509	11.36	1.39	12	0.06	242.00	1977.00	5870	20240117	-53.15	2060	20241209	33.50	3330	-17.42	20250115	2280	20.61	20250102	5190	-47.01	20240130	2060	33.50	20241209	4.04	N	376180	100	18 억		57246	N	N	0	N	00	N
10	20250123	161238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	-30	5	-1.09	2586803785	914225	148.46	2725	2940	2700	3565	1925	2745	2829.53	0.45	0	-30060	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	502	11.22	1.37	12	4.94	242.00	1977.00	5870	20240117	-53.75	2060	20241209	31.80	3330	-18.47	20250115	2280	19.08	20250102	5210	-47.89	20240123	2060	31.80	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
11	20250123	151236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	-30	5	-1.09	2526895525	892201	144.89	2725	2940	2700	3565	1925	2745	2832.21	0.45	0	-41797	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	502	11.22	1.37	12	4.82	242.00	1977.00	5870	20240117	-53.75	2060	20241209	31.80	3330	-18.47	20250115	2280	19.08	20250102	5210	-47.89	20240123	2060	31.80	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
12	20250123	141235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	10	2	0.36	2391413580	842725	136.85	2725	2940	2700	3565	1925	2745	2837.72	0.45	0	-29005	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	509	11.38	1.39	12	4.56	242.00	1977.00	5870	20240117	-53.07	2060	20241209	33.74	3330	-17.27	20250115	2280	20.83	20250102	5210	-47.12	20240123	2060	33.74	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
13	20250123	131235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2790	45	2	1.64	2331097495	820932	133.31	2725	2940	2700	3565	1925	2745	2839.58	0.45	0	-26602	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	516	11.53	1.41	12	4.44	242.00	1977.00	5870	20240117	-52.47	2060	20241209	35.44	3330	-16.22	20250115	2280	22.37	20250102	5210	-46.45	20240123	2060	35.44	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
14	20250123	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2790	45	2	1.64	2268401820	798399	129.65	2725	2940	2700	3565	1925	2745	2841.20	0.45	0	-27047	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	516	11.53	1.41	12	4.32	242.00	1977.00	5870	20240117	-52.47	2060	20241209	35.44	3330	-16.22	20250115	2280	22.37	20250102	5210	-46.45	20240123	2060	35.44	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
15	20250123	111226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2785	40	2	1.46	2043667940	718155	116.62	2725	2940	2700	3565	1925	2745	2845.73	0.45	0	-36989	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	515	11.51	1.41	12	3.88	242.00	1977.00	5870	20240117	-52.56	2060	20241209	35.19	3330	-16.37	20250115	2280	22.15	20250102	5210	-46.55	20240123	2060	35.19	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
16	20250123	101234	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2725	-20	5	-0.73	138253520	50589	8.22	2725	2775	2700	3565	1925	2745	2732.86	0.45	0	-19735	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	504	11.26	1.38	12	0.27	242.00	1977.00	5870	20240117	-53.58	2060	20241209	32.28	3330	-18.17	20250115	2280	19.52	20250102	5210	-47.70	20240123	2060	32.28	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
17	20250123	091237	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	15	2	0.55	50078085	18280	2.97	2725	2775	2710	3565	1925	2745	2739.48	0.45	0	-9987	3048	2896	2783	2631	2518	2972	2707	19	820	100	1640	5	1	18491378	510	11.40	1.40	12	0.10	242.00	1977.00	5870	20240117	-52.98	2060	20241209	33.98	3330	-17.12	20250115	2280	21.05	20250102	5210	-47.02	20240123	2060	33.98	20241209	3.99	N	376180	100	18 억		82998	N	N	0	N	00	N
18	20250122	161227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	30	2	1.10	1703744930	610190	143.99	2670	2935	2670	3525	1905	2715	2792.43	0.66	0	-42828	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	508	11.34	1.39	12	3.30	242.00	1977.00	5870	20240117	-53.24	2060	20241209	33.25	3330	-17.57	20250115	2280	20.39	20250102	5480	-49.91	20240122	2060	33.25	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
19	20250122	151229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	40	2	1.47	1639365735	586729	138.45	2670	2935	2670	3525	1905	2715	2794.18	0.66	0	-40563	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	509	11.38	1.39	12	3.17	242.00	1977.00	5870	20240117	-53.07	2060	20241209	33.74	3330	-17.27	20250115	2280	20.83	20250102	5480	-49.73	20240122	2060	33.74	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
20	20250122	141226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	40	2	1.47	1531508310	547576	129.21	2670	2935	2670	3525	1905	2715	2797.01	0.66	0	-35659	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	509	11.38	1.39	12	2.96	242.00	1977.00	5870	20240117	-53.07	2060	20241209	33.74	3330	-17.27	20250115	2280	20.83	20250102	5480	-49.73	20240122	2060	33.74	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
21	20250122	131228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	55	2	2.03	1475197530	527204	124.40	2670	2935	2670	3525	1905	2715	2798.28	0.66	0	-26810	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	512	11.45	1.40	12	2.85	242.00	1977.00	5870	20240117	-52.81	2060	20241209	34.47	3330	-16.82	20250115	2280	21.49	20250102	5480	-49.45	20240122	2060	34.47	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
22	20250122	121226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	50	2	1.84	1427071925	509805	120.30	2670	2935	2670	3525	1905	2715	2799.38	0.66	0	-25977	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	511	11.43	1.40	12	2.76	242.00	1977.00	5870	20240117	-52.90	2060	20241209	34.22	3330	-16.97	20250115	2280	21.27	20250102	5480	-49.54	20240122	2060	34.22	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
23	20250122	111228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2765	50	2	1.84	494128420	179578	42.37	2670	2800	2670	3525	1905	2715	2751.77	0.66	0	-19372	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	511	11.43	1.40	12	0.97	242.00	1977.00	5870	20240117	-52.90	2060	20241209	34.22	3330	-16.97	20250115	2280	21.27	20250102	5480	-49.54	20240122	2060	34.22	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
24	20250122	101226	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2755	40	2	1.47	396374125	144307	34.05	2670	2800	2670	3525	1905	2715	2746.92	0.66	0	-8558	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	509	11.38	1.39	12	0.78	242.00	1977.00	5870	20240117	-53.07	2060	20241209	33.74	3330	-17.27	20250115	2280	20.83	20250102	5480	-49.73	20240122	2060	33.74	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
25	20250122	091229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	30	2	1.10	112333970	41552	9.80	2670	2770	2670	3525	1905	2715	2703.23	0.66	0	2826	2961	2837	2716	2592	2471	2900	2655	19	810	100	1620	5	1	18491378	508	11.34	1.39	12	0.22	242.00	1977.00	5870	20240117	-53.24	2060	20241209	33.25	3330	-17.57	20250115	2280	20.39	20250102	5480	-49.91	20240122	2060	33.25	20241209	3.94	N	376180	100	18 억		121779	N	N	0	N	00	N
26	20250121	161218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	0	3	0.00	1126404240	417243	100.79	2710	2840	2595	3525	1905	2715	2699.62	0.50	0	25533	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	502	11.22	1.37	12	2.26	242.00	1977.00	5870	20240117	-53.75	2060	20241209	31.80	3330	-18.47	20250115	2280	19.08	20250102	5480	-50.46	20240122	2060	31.80	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
27	20250121	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2790	75	2	2.76	895403865	333030	80.45	2710	2840	2595	3525	1905	2715	2688.54	0.50	0	21119	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	516	11.53	1.41	12	1.80	242.00	1977.00	5870	20240117	-52.47	2060	20241209	35.44	3330	-16.22	20250115	2280	22.37	20250102	5480	-49.09	20240122	2060	35.44	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
28	20250121	141222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2625	-90	5	-3.31	455751615	171924	41.53	2710	2770	2595	3525	1905	2715	2650.32	0.50	0	20204	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	485	10.85	1.33	12	0.93	242.00	1977.00	5870	20240117	-55.28	2060	20241209	27.43	3330	-21.17	20250115	2280	15.13	20250102	5480	-52.10	20240122	2060	27.43	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
29	20250121	131221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2630	-85	5	-3.13	404260195	152293	36.79	2710	2770	2595	3525	1905	2715	2653.88	0.50	0	14029	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	486	10.87	1.33	12	0.82	242.00	1977.00	5870	20240117	-55.20	2060	20241209	27.67	3330	-21.02	20250115	2280	15.35	20250102	5480	-52.01	20240122	2060	27.67	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
30	20250121	121203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	-80	5	-2.95	377408620	142049	34.31	2710	2770	2595	3525	1905	2715	2656.27	0.50	0	15857	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	487	10.89	1.33	12	0.77	242.00	1977.00	5870	20240117	-55.11	2060	20241209	27.91	3330	-20.87	20250115	2280	15.57	20250102	5480	-51.92	20240122	2060	27.91	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
31	20250121	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2615	-100	5	-3.68	348531975	131035	31.65	2710	2770	2595	3525	1905	2715	2659.20	0.50	0	13891	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	484	10.81	1.32	12	0.71	242.00	1977.00	5870	20240117	-55.45	2060	20241209	26.94	3330	-21.47	20250115	2280	14.69	20250102	5480	-52.28	20240122	2060	26.94	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
32	20250121	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	-80	5	-2.95	286897305	107547	25.98	2710	2770	2595	3525	1905	2715	2666.97	0.50	0	6115	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	487	10.89	1.33	12	0.58	242.00	1977.00	5870	20240117	-55.11	2060	20241209	27.91	3330	-20.87	20250115	2280	15.57	20250102	5480	-51.92	20240122	2060	27.91	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
33	20250121	091222	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2735	20	2	0.74	73148005	26981	6.52	2710	2770	2690	3525	1905	2715	2710.86	0.50	0	2092	3028	2871	2793	2636	2558	2832	2597	19	810	100	1620	5	1	18491378	506	11.30	1.38	12	0.15	242.00	1977.00	5870	20240117	-53.41	2060	20241209	32.77	3330	-17.87	20250115	2280	19.96	20250102	5480	-50.09	20240122	2060	32.77	20241209	3.49	N	376180	100	18 억		91829	N	N	0	N	00	N
34	20250120	161208	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2715	-185	5	-6.38	1142628650	403341	18.02	2900	2950	2715	3770	2030	2900	2832.93	0.56	0	-15506	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	502	11.22	1.37	12	2.18	242.00	1977.00	5870	20240117	-53.75	2060	20241209	31.80	3330	-18.47	20250115	2280	19.08	20250102	5480	-50.46	20240122	2060	31.80	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
35	20250120	151221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2745	-155	5	-5.34	1084466705	382006	17.07	2900	2950	2735	3770	2030	2900	2838.79	0.56	0	-17446	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	508	11.34	1.39	12	2.07	242.00	1977.00	5870	20240117	-53.24	2060	20241209	33.25	3330	-17.57	20250115	2280	20.39	20250102	5480	-49.91	20240122	2060	33.25	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
36	20250120	141219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2760	-140	5	-4.83	989023235	347262	15.52	2900	2950	2750	3770	2030	2900	2847.98	0.56	0	-22310	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	510	11.40	1.40	12	1.88	242.00	1977.00	5870	20240117	-52.98	2060	20241209	33.98	3330	-17.12	20250115	2280	21.05	20250102	5480	-49.64	20240122	2060	33.98	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
37	20250120	131218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2795	-105	5	-3.62	846926055	295970	13.22	2900	2950	2785	3770	2030	2900	2861.45	0.56	0	-20999	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	517	11.55	1.41	12	1.60	242.00	1977.00	5870	20240117	-52.39	2060	20241209	35.68	3330	-16.07	20250115	2280	22.59	20250102	5480	-49.00	20240122	2060	35.68	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
38	20250120	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2820	-80	5	-2.76	771258535	268915	12.02	2900	2950	2790	3770	2030	2900	2867.97	0.56	0	-24815	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	521	11.65	1.43	12	1.45	242.00	1977.00	5870	20240117	-51.96	2060	20241209	36.89	3330	-15.32	20250115	2280	23.68	20250102	5480	-48.54	20240122	2060	36.89	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
39	20250120	111220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2835	-65	5	-2.24	620690565	215347	9.62	2900	2950	2810	3770	2030	2900	2882.24	0.56	0	-21343	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	524	11.71	1.43	12	1.16	242.00	1977.00	5870	20240117	-51.70	2060	20241209	37.62	3330	-14.86	20250115	2280	24.34	20250102	5480	-48.27	20240122	2060	37.62	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
40	20250120	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2835	-65	5	-2.24	519457995	179821	8.03	2900	2950	2810	3770	2030	2900	2888.72	0.56	0	-22741	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	524	11.71	1.43	12	0.97	242.00	1977.00	5870	20240117	-51.70	2060	20241209	37.62	3330	-14.86	20250115	2280	24.34	20250102	5480	-48.27	20240122	2060	37.62	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
41	20250120	091220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2920	20	2	0.69	142575650	49289	2.20	2900	2935	2810	3770	2030	2900	2892.56	0.56	0	-3613	3230	3065	2950	2785	2670	3147	2867	19	870	100	1740	5	1	18491378	540	12.07	1.48	12	0.27	242.00	1977.00	5870	20240117	-50.26	2060	20241209	41.75	3330	-12.31	20250115	2280	28.07	20250102	5480	-46.72	20240122	2060	41.75	20241209	3.12	N	376180	100	18 억		103187	N	N	0	N	00	N
42	20250117	161214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2900	55	2	1.93	6653964600	2219911	52.17	2835	3115	2835	3695	1995	2845	2998.95	0.31	0	43230	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	536	11.98	1.47	12	12.01	242.00	1977.00	5870	20240117	-50.60	2060	20241209	40.78	3330	-12.91	20250115	2280	27.19	20250102	5870	-50.60	20240117	2060	40.78	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
43	20250117	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2880	35	2	1.23	6534036135	2178424	51.20	2835	3115	2835	3695	1995	2845	3000.86	0.31	0	49428	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	533	11.90	1.46	12	11.78	242.00	1977.00	5870	20240117	-50.94	2060	20241209	39.81	3330	-13.51	20250115	2280	26.32	20250102	5870	-50.94	20240117	2060	39.81	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
44	20250117	141218	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2900	55	2	1.93	6354973660	2116267	49.74	2835	3115	2835	3695	1995	2845	3004.42	0.31	0	52471	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	536	11.98	1.47	12	11.44	242.00	1977.00	5870	20240117	-50.60	2060	20241209	40.78	3330	-12.91	20250115	2280	27.19	20250102	5870	-50.60	20240117	2060	40.78	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
45	20250117	131217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2890	45	2	1.58	6076081810	2020166	47.48	2835	3115	2835	3695	1995	2845	3009.34	0.31	0	67070	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	534	11.94	1.46	12	10.92	242.00	1977.00	5870	20240117	-50.77	2060	20241209	40.29	3330	-13.21	20250115	2280	26.75	20250102	5870	-50.77	20240117	2060	40.29	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
46	20250117	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2920	75	2	2.64	5891744610	1956548	45.98	2835	3115	2835	3695	1995	2845	3013.01	0.31	0	66228	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	540	12.07	1.48	12	10.58	242.00	1977.00	5870	20240117	-50.26	2060	20241209	41.75	3330	-12.31	20250115	2280	28.07	20250102	5870	-50.26	20240117	2060	41.75	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
47	20250117	111220	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3005	160	2	5.62	5544019285	1838337	43.21	2835	3115	2835	3695	1995	2845	3017.65	0.31	0	79152	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	556	12.42	1.52	12	9.94	242.00	1977.00	5870	20240117	-48.81	2060	20241209	45.87	3330	-9.76	20250115	2280	31.80	20250102	5870	-48.81	20240117	2060	45.87	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
48	20250117	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3000	155	2	5.45	5130309660	1699144	39.93	2835	3115	2835	3695	1995	2845	3021.42	0.31	0	86435	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	555	12.40	1.52	12	9.19	242.00	1977.00	5870	20240117	-48.89	2060	20241209	45.63	3330	-9.91	20250115	2280	31.58	20250102	5870	-48.89	20240117	2060	45.63	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
49	20250117	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3090	245	2	8.61	2569612415	857974	20.16	2835	3100	2835	3695	1995	2845	2998.55	0.31	0	134322	3378	3111	2938	2671	2498	3025	2585	19	850	100	1700	5	1	18491378	571	12.77	1.56	12	4.64	242.00	1977.00	5870	20240117	-47.36	2060	20241209	50.00	3330	-7.21	20250115	2280	35.53	20250102	5870	-47.36	20240117	2060	50.00	20241209	3.17	N	376180	100	18 억		57029	N	N	0	N	00	N
50	20250116	161210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2845	-80	5	-2.74	12681514375	4211082	54.38	2955	3205	2765	3800	2050	2925	3011.59	0.26	0	5234	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	526	11.76	1.44	12	22.77	242.00	1977.00	5870	20240117	-51.53	2060	20241209	38.11	3330	-14.56	20250115	2280	24.78	20250102	5870	-51.53	20240117	2060	38.11	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
51	20250116	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2820	-105	5	-3.59	12438799320	4125087	53.27	2955	3205	2765	3800	2050	2925	3015.41	0.26	0	25040	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	521	11.65	1.43	12	22.31	242.00	1977.00	5870	20240117	-51.96	2060	20241209	36.89	3330	-15.32	20250115	2280	23.68	20250102	5870	-51.96	20240117	2060	36.89	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
52	20250116	141215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2940	15	2	0.51	8681178690	2853370	36.85	2955	3205	2870	3800	2050	2925	3042.44	0.26	0	-22507	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	544	12.15	1.49	12	15.43	242.00	1977.00	5870	20240117	-49.91	2060	20241209	42.72	3330	-11.71	20250115	2280	28.95	20250102	5870	-49.91	20240117	2060	42.72	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
53	20250116	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3100	175	2	5.98	5373632670	1768839	22.84	2955	3175	2870	3800	2050	2925	3037.95	0.26	0	-15552	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	573	12.81	1.57	12	9.57	242.00	1977.00	5870	20240117	-47.19	2060	20241209	50.49	3330	-6.91	20250115	2280	35.96	20250102	5870	-47.19	20240117	2060	50.49	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
54	20250116	121215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2925	0	3	0.00	1653516920	563855	7.28	2955	2995	2870	3800	2050	2925	2932.52	0.26	0	10916	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	541	12.09	1.48	12	3.05	242.00	1977.00	5870	20240117	-50.17	2060	20241209	41.99	3330	-12.16	20250115	2280	28.29	20250102	5870	-50.17	20240117	2060	41.99	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
55	20250116	111215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2895	-30	5	-1.03	1571042965	535563	6.92	2955	2995	2870	3800	2050	2925	2933.44	0.26	0	12830	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	535	11.96	1.46	12	2.90	242.00	1977.00	5870	20240117	-50.68	2060	20241209	40.53	3330	-13.06	20250115	2280	26.97	20250102	5870	-50.68	20240117	2060	40.53	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
56	20250116	101217	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2935	10	2	0.34	1269565655	431819	5.58	2955	2995	2870	3800	2050	2925	2940.05	0.26	0	10268	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	543	12.13	1.48	12	2.34	242.00	1977.00	5870	20240117	-50.00	2060	20241209	42.48	3330	-11.86	20250115	2280	28.73	20250102	5870	-50.00	20240117	2060	42.48	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
57	20250116	091219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2925	0	3	0.00	503284840	172092	2.22	2955	2960	2870	3800	2050	2925	2924.51	0.26	0	4311	3638	3281	2973	2616	2308	3460	2795	19	875	100	1750	5	1	18491378	541	12.09	1.48	12	0.93	242.00	1977.00	5870	20240117	-50.17	2060	20241209	41.99	3330	-12.16	20250115	2280	28.29	20250102	5870	-50.17	20240117	2060	41.99	20241209	2.96	N	376180	100	18 억		47980	N	N	0	N	00	N
58	20250115	161211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2925	195	2	7.14	23848642060	7718589	124.51	2745	3330	2665	3545	1915	2730	3090.01	0.33	0	-12563	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	541	12.09	1.48	12	41.74	242.00	1977.00	5870	20240117	-50.17	2060	20241209	41.99	3330	-12.16	20250115	2280	28.29	20250102	5870	-50.17	20240117	2060	41.99	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
59	20250115	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2905	175	2	6.41	23493650225	7596781	122.54	2745	3330	2665	3545	1915	2730	3092.58	0.33	0	-575	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	537	12.00	1.47	12	41.08	242.00	1977.00	5870	20240117	-50.51	2060	20241209	41.02	3330	-12.76	20250115	2280	27.41	20250102	5870	-50.51	20240117	2060	41.02	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
60	20250115	141207	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2950	220	2	8.06	20435679555	6576149	106.08	2745	3330	2665	3545	1915	2730	3107.55	0.33	0	-8492	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	545	12.19	1.49	12	35.56	242.00	1977.00	5870	20240117	-49.74	2060	20241209	43.20	3330	-11.41	20250115	2280	29.39	20250102	5870	-49.74	20240117	2060	43.20	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
61	20250115	131215	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	3110	380	2	13.92	15419135340	4920364	79.37	2745	3330	2665	3545	1915	2730	3133.74	0.33	0	-27689	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	575	12.85	1.57	12	26.61	242.00	1977.00	5870	20240117	-47.02	2060	20241209	50.97	3330	-6.61	20250115	2280	36.40	20250102	5870	-47.02	20240117	2060	50.97	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
62	20250115	121158	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2690	-40	5	-1.47	457639180	168325	2.72	2745	2775	2675	3545	1915	2730	2718.78	0.33	0	25977	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	497	11.12	1.36	12	0.91	242.00	1977.00	5870	20240117	-54.17	2060	20241209	30.58	3080	-12.66	20250114	2280	17.98	20250102	5870	-54.17	20240117	2060	30.58	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
63	20250115	111211	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2700	-30	5	-1.10	406335015	149227	2.41	2745	2775	2685	3545	1915	2730	2722.93	0.33	0	27259	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	499	11.16	1.37	12	0.81	242.00	1977.00	5870	20240117	-54.00	2060	20241209	31.07	3080	-12.34	20250114	2280	18.42	20250102	5870	-54.00	20240117	2060	31.07	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
64	20250115	101210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2720	-10	5	-0.37	364488300	133762	2.16	2745	2775	2685	3545	1915	2730	2724.90	0.33	0	26836	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	503	11.24	1.38	12	0.72	242.00	1977.00	5870	20240117	-53.66	2060	20241209	32.04	3080	-11.69	20250114	2280	19.30	20250102	5870	-53.66	20240117	2060	32.04	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
65	20250115	091216	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2735	5	2	0.18	156801820	57185	0.92	2745	2775	2715	3545	1915	2730	2742.01	0.33	0	11927	3286	3007	2801	2522	2316	3147	2662	19	815	100	1630	5	1	18491378	506	11.30	1.38	12	0.31	242.00	1977.00	5870	20240117	-53.41	2060	20241209	32.77	3080	-11.20	20250114	2280	19.96	20250102	5870	-53.41	20240117	2060	32.77	20241209	2.75	N	376180	100	18 억		60866	N	N	0	N	00	N
66	20250114	161152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2730	95	2	3.61	17893285890	6167565	107.73	2605	3080	2595	3425	1845	2635	2901.23	0.84	0	-93498	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	505	11.28	1.38	12	33.35	242.00	1977.00	5870	20240117	-53.49	2060	20241209	32.52	3080	-11.36	20250114	2280	19.74	20250102	5870	-53.49	20240117	2060	32.52	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
67	20250114	151210	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2750	115	2	4.36	17633268145	6072534	106.07	2605	3080	2595	3425	1845	2635	2903.80	0.84	0	-98839	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	509	11.36	1.39	12	32.84	242.00	1977.00	5870	20240117	-53.15	2060	20241209	33.50	3080	-10.71	20250114	2280	20.61	20250102	5870	-53.15	20240117	2060	33.50	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
68	20250114	141206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2770	135	2	5.12	17164897200	5903218	103.11	2605	3080	2595	3425	1845	2635	2907.74	0.84	0	-110117	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	512	11.45	1.40	12	31.92	242.00	1977.00	5870	20240117	-52.81	2060	20241209	34.47	3080	-10.06	20250114	2280	21.49	20250102	5870	-52.81	20240117	2060	34.47	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
69	20250114	131205	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2775	140	2	5.31	16566525615	5686848	99.33	2605	3080	2595	3425	1845	2635	2913.16	0.84	0	-90710	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	513	11.47	1.40	12	30.75	242.00	1977.00	5870	20240117	-52.73	2060	20241209	34.71	3080	-9.90	20250114	2280	21.71	20250102	5870	-52.73	20240117	2060	34.71	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
70	20250114	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2870	235	2	8.92	15578172645	5337737	93.23	2605	3080	2595	3425	1845	2635	2918.53	0.84	0	-81894	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	531	11.86	1.45	12	28.87	242.00	1977.00	5870	20240117	-51.11	2060	20241209	39.32	3080	-6.82	20250114	2280	25.88	20250102	5870	-51.11	20240117	2060	39.32	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
71	20250114	111159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2975	340	2	12.90	13432121850	4600967	80.36	2605	3080	2595	3425	1845	2635	2919.44	0.84	0	-69406	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	550	12.29	1.50	12	24.88	242.00	1977.00	5870	20240117	-49.32	2060	20241209	44.42	3080	-3.41	20250114	2280	30.48	20250102	5870	-49.32	20240117	2060	44.42	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
72	20250114	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2920	285	2	10.82	8076963410	2794678	48.81	2605	3050	2595	3425	1845	2635	2890.17	0.84	0	35126	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	540	12.07	1.48	12	15.11	242.00	1977.00	5870	20240117	-50.26	2060	20241209	41.75	3050	-4.26	20250114	2280	28.07	20250102	5870	-50.26	20240117	2060	41.75	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
73	20250114	091204	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2805	170	2	6.45	1712534100	612313	10.69	2605	2905	2595	3425	1845	2635	2796.97	0.84	0	65465	3241	2937	2686	2382	2131	3090	2535	19	790	100	1580	5	1	18491378	519	11.59	1.42	12	3.31	242.00	1977.00	5870	20240117	-52.21	2060	20241209	36.17	2990	-6.19	20250113	2280	23.03	20250102	5870	-52.21	20240117	2060	36.17	20241209	2.76	N	376180	100	18 억		154420	N	N	0	N	00	N
74	20250113	161146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2635	180	2	7.33	16090970365	5682299	6660.53	2450	2990	2435	3190	1720	2455	2832.24	1.57	0	-138996	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	487	10.89	1.33	12	30.73	242.00	1977.00	5870	20240104	-55.11	2060	20241209	27.91	2990	-11.87	20250113	2280	15.57	20250102	5870	-55.11	20240117	2060	27.91	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
75	20250113	151154	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2670	215	2	8.76	15521705140	5467205	6408.41	2450	2990	2435	3190	1720	2455	2839.08	1.57	0	-172497	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	494	11.03	1.35	12	29.57	242.00	1977.00	5870	20240104	-54.51	2060	20241209	29.61	2990	-10.70	20250113	2280	17.11	20250102	5870	-54.51	20240117	2060	29.61	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
76	20250113	141129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2910	455	2	18.53	10766084420	3783023	4434.29	2450	2990	2435	3190	1720	2455	2845.93	1.57	0	-182211	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	538	12.02	1.47	12	20.46	242.00	1977.00	5870	20240104	-50.43	2060	20241209	41.26	2990	-2.68	20250113	2280	27.63	20250102	5870	-50.43	20240117	2060	41.26	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
77	20250113	131135	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2520	65	2	2.65	473610560	186529	218.64	2450	2645	2435	3190	1720	2455	2539.22	1.57	0	-30283	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	466	10.41	1.27	12	1.01	242.00	1977.00	5870	20240104	-57.07	2060	20241209	22.33	2645	-4.73	20250113	2280	10.53	20250102	5870	-57.07	20240117	2060	22.33	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
78	20250113	121140	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2495	40	2	1.63	457296930	180031	211.02	2450	2645	2435	3190	1720	2455	2540.26	1.57	0	-26888	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	461	10.31	1.26	12	0.97	242.00	1977.00	5870	20240104	-57.50	2060	20241209	21.12	2645	-5.67	20250113	2280	9.43	20250102	5870	-57.50	20240117	2060	21.12	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
79	20250113	111136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2495	40	2	1.63	451418710	177670	208.26	2450	2645	2435	3190	1720	2455	2540.93	1.57	0	-26157	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	461	10.31	1.26	12	0.96	242.00	1977.00	5870	20240104	-57.50	2060	20241209	21.12	2645	-5.67	20250113	2280	9.43	20250102	5870	-57.50	20240117	2060	21.12	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
80	20250113	101137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2550	95	2	3.87	347056825	135896	159.29	2450	2645	2435	3190	1720	2455	2554.08	1.57	0	-3019	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	472	10.54	1.29	12	0.73	242.00	1977.00	5870	20240104	-56.56	2060	20241209	23.79	2645	-3.59	20250113	2280	11.84	20250102	5870	-56.56	20240117	2060	23.79	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
81	20250113	091143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2525	70	2	2.85	58426920	23500	27.55	2450	2565	2435	3190	1720	2455	2486.70	1.57	0	5540	2661	2557	2481	2377	2301	2520	2340	19	735	100	1470	5	1	18491378	467	10.43	1.28	12	0.13	242.00	1977.00	5870	20240104	-56.98	2060	20241209	22.57	2585	-2.32	20250110	2280	10.75	20250102	5870	-56.98	20240117	2060	22.57	20241209	2.75	N	376180	100	18 억		291156	N	N	0	N	00	N
82	20250110	161117	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2455	15	2	0.61	207400100	84322	198.23	2585	2585	2405	3170	1710	2440	2459.62	1.59	0	-2911	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	454	10.14	1.24	12	0.46	242.00	1977.00	5870	20240104	-58.18	2060	20241209	19.17	2585	-5.03	20250110	2280	7.68	20250102	5870	-58.18	20240117	2060	19.17	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
83	20250110	151125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2485	45	2	1.84	188434000	76613	180.11	2585	2585	2405	3170	1710	2440	2459.56	1.59	0	-3168	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	460	10.27	1.26	12	0.41	242.00	1977.00	5870	20240104	-57.67	2060	20241209	20.63	2585	-3.87	20250110	2280	8.99	20250102	5870	-57.67	20240117	2060	20.63	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
84	20250110	141131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2490	50	2	2.05	163696500	66691	156.78	2585	2585	2405	3170	1710	2440	2454.55	1.59	0	-6675	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	460	10.29	1.26	12	0.36	242.00	1977.00	5870	20240104	-57.58	2060	20241209	20.87	2585	-3.68	20250110	2280	9.21	20250102	5870	-57.58	20240117	2060	20.87	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
85	20250110	131131	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2455	15	2	0.61	131993825	53889	126.69	2585	2585	2405	3170	1710	2440	2449.36	1.59	0	-11484	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	454	10.14	1.24	12	0.29	242.00	1977.00	5870	20240104	-58.18	2060	20241209	19.17	2585	-5.03	20250110	2280	7.68	20250102	5870	-58.18	20240117	2060	19.17	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
86	20250110	121133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2425	-15	5	-0.61	106429320	43438	102.12	2585	2585	2405	3170	1710	2440	2450.14	1.59	0	-13938	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	448	10.02	1.23	12	0.23	242.00	1977.00	5870	20240104	-58.69	2060	20241209	17.72	2585	-6.19	20250110	2280	6.36	20250102	5870	-58.69	20240117	2060	17.72	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
87	20250110	111129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-30	5	-1.23	89945365	36642	86.14	2585	2585	2405	3170	1710	2440	2454.71	1.59	0	-13222	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	446	9.96	1.22	12	0.20	242.00	1977.00	5870	20240104	-58.94	2060	20241209	16.99	2585	-6.77	20250110	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
88	20250110	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2440	0	3	0.00	52443705	21138	49.69	2585	2585	2415	3170	1710	2440	2481.02	1.59	0	-12921	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	451	10.08	1.23	12	0.11	242.00	1977.00	5870	20240104	-58.43	2060	20241209	18.45	2585	-5.61	20250110	2280	7.02	20250102	5870	-58.43	20240117	2060	18.45	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
89	20250110	091133	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2455	15	2	0.61	31924455	12719	29.90	2585	2585	2445	3170	1710	2440	2509.98	1.59	0	-5892	2476	2457	2421	2402	2366	2467	2412	19	730	100	1460	5	1	18491378	454	10.14	1.24	12	0.07	242.00	1977.00	5870	20240104	-58.18	2060	20241209	19.17	2585	-5.03	20250110	2280	7.68	20250102	5870	-58.18	20240117	2060	19.17	20241209	2.76	N	376180	100	18 억		294507	N	N	0	N	00	N
90	20250109	161119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2440	0	3	0.00	102218615	42477	151.38	2415	2440	2385	3170	1710	2440	2406.42	1.57	0	3634	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	451	10.08	1.23	12	0.23	242.00	1977.00	5870	20240104	-58.43	2060	20241209	18.45	2450	-0.41	20250107	2280	7.02	20250102	5870	-58.43	20240117	2060	18.45	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
91	20250109	151116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-30	5	-1.23	96280930	40035	142.68	2415	2440	2385	3170	1710	2440	2404.92	1.57	0	2397	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	446	9.96	1.22	12	0.22	242.00	1977.00	5870	20240104	-58.94	2060	20241209	16.99	2450	-1.63	20250107	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
92	20250109	141125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-30	5	-1.23	59590735	24820	88.46	2415	2440	2385	3170	1710	2440	2400.92	1.57	0	-7284	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	446	9.96	1.22	12	0.13	242.00	1977.00	5870	20240104	-58.94	2060	20241209	16.99	2450	-1.63	20250107	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
93	20250109	131123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-30	5	-1.23	48056625	20022	71.36	2415	2440	2385	3170	1710	2440	2400.19	1.57	0	-7816	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	446	9.96	1.22	12	0.11	242.00	1977.00	5870	20240104	-58.94	2060	20241209	16.99	2450	-1.63	20250107	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
94	20250109	121123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	-45	5	-1.84	43945210	18308	65.25	2415	2440	2385	3170	1710	2440	2400.33	1.57	0	-8037	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	443	9.90	1.21	12	0.10	242.00	1977.00	5870	20240104	-59.20	2060	20241209	16.26	2450	-2.24	20250107	2280	5.04	20250102	5870	-59.20	20240117	2060	16.26	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
95	20250109	111128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	-45	5	-1.84	33955105	14139	50.39	2415	2440	2385	3170	1710	2440	2401.52	1.57	0	-5708	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	443	9.90	1.21	12	0.08	242.00	1977.00	5870	20240104	-59.20	2060	20241209	16.26	2450	-2.24	20250107	2280	5.04	20250102	5870	-59.20	20240117	2060	16.26	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
96	20250109	101126	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-40	5	-1.64	27739880	11545	41.15	2415	2440	2385	3170	1710	2440	2402.76	1.57	0	-5108	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	444	9.92	1.21	12	0.06	242.00	1977.00	5870	20240104	-59.11	2060	20241209	16.50	2450	-2.04	20250107	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
97	20250109	091130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	-25	5	-1.02	4224860	1749	6.23	2415	2440	2415	3170	1710	2440	2415.59	1.57	0	90	2483	2461	2423	2401	2363	2442	2382	19	730	100	1460	5	1	18491378	447	9.98	1.22	12	0.01	242.00	1977.00	5870	20240104	-58.86	2060	20241209	17.23	2450	-1.43	20250107	2280	5.92	20250102	5870	-58.86	20240117	2060	17.23	20241209	2.71	N	376180	100	18 억		290878	N	N	0	N	00	N
98	20250108	161113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2440	15	2	0.62	67665235	28049	47.71	2445	2445	2385	3150	1700	2425	2412.37	1.65	0	-13351	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	451	10.08	1.23	12	0.15	242.00	1977.00	6160	20231228	-60.39	2060	20241209	18.45	2450	-0.41	20250107	2280	7.02	20250102	5870	-58.43	20240117	2060	18.45	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
99	20250108	151119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2425	0	3	0.00	62221175	25816	43.91	2445	2445	2385	3150	1700	2425	2410.18	1.65	0	-13486	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	448	10.02	1.23	12	0.14	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	2450	-1.02	20250107	2280	6.36	20250102	5870	-58.69	20240117	2060	17.72	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
100	20250108	141122	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	-10	5	-0.41	52585910	21829	37.13	2445	2445	2385	3150	1700	2425	2408.99	1.65	0	-13316	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	447	9.98	1.22	12	0.12	242.00	1977.00	6160	20231228	-60.80	2060	20241209	17.23	2450	-1.43	20250107	2280	5.92	20250102	5870	-58.86	20240117	2060	17.23	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
101	20250108	131119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2405	-20	5	-0.82	49827545	20686	35.19	2445	2445	2385	3150	1700	2425	2408.76	1.65	0	-12960	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	445	9.94	1.22	12	0.11	242.00	1977.00	6160	20231228	-60.96	2060	20241209	16.75	2450	-1.84	20250107	2280	5.48	20250102	5870	-59.03	20240117	2060	16.75	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
102	20250108	121116	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-15	5	-0.62	45147735	18741	31.88	2445	2445	2385	3150	1700	2425	2409.04	1.65	0	-11912	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	446	9.96	1.22	12	0.10	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2450	-1.63	20250107	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
103	20250108	111118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-25	5	-1.03	31138115	12919	21.97	2445	2445	2385	3150	1700	2425	2410.26	1.65	0	-8317	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	444	9.92	1.21	12	0.07	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	2450	-2.04	20250107	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
104	20250108	101119	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	-25	5	-1.03	21390195	8856	15.06	2445	2445	2385	3150	1700	2425	2415.33	1.65	0	-6418	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	444	9.92	1.21	12	0.05	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	2450	-2.04	20250107	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
105	20250108	091118	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	-15	5	-0.62	7374850	3032	5.16	2445	2445	2410	3150	1700	2425	2432.34	1.65	0	-2836	2485	2455	2420	2390	2355	2470	2405	19	725	100	1450	5	1	18491378	446	9.96	1.22	12	0.02	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2450	-1.63	20250107	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.71	N	376180	100	18 억		304344	N	N	0	N	00	N
106	20250107	161107	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2425	0	3	0.00	139738325	57917	227.98	2410	2450	2385	3150	1700	2425	2412.72	1.70	0	-10826	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	448	10.02	1.23	12	0.31	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	2450	-1.02	20250107	2280	6.36	20250102	5870	-58.69	20240117	2060	17.72	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
107	20250107	151111	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2430	5	2	0.21	136203280	56459	222.24	2410	2450	2385	3150	1700	2425	2412.43	1.70	0	-10412	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	449	10.04	1.23	12	0.31	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	2450	-0.82	20250107	2280	6.58	20250102	5870	-58.60	20240117	2060	17.96	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
108	20250107	141108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2415	-10	5	-0.41	121652780	50469	198.67	2410	2450	2385	3150	1700	2425	2410.45	1.70	0	-8830	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	447	9.98	1.22	12	0.27	242.00	1977.00	6160	20231228	-60.80	2060	20241209	17.23	2450	-1.43	20250107	2280	5.92	20250102	5870	-58.86	20240117	2060	17.23	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
109	20250107	131109	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	-30	5	-1.24	112340580	46605	183.46	2410	2450	2385	3150	1700	2425	2410.48	1.70	0	-8077	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	443	9.90	1.21	12	0.25	242.00	1977.00	6160	20231228	-61.12	2060	20241209	16.26	2450	-2.24	20250107	2280	5.04	20250102	5870	-59.20	20240117	2060	16.26	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
110	20250107	121110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2405	-20	5	-0.82	78620405	32521	128.02	2410	2450	2385	3150	1700	2425	2417.53	1.70	0	-6775	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	445	9.94	1.22	12	0.18	242.00	1977.00	6160	20231228	-60.96	2060	20241209	16.75	2450	-1.84	20250107	2280	5.48	20250102	5870	-59.03	20240117	2060	16.75	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
111	20250107	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2430	5	2	0.21	49323320	20324	80.00	2410	2450	2410	3150	1700	2425	2426.85	1.70	0	-4721	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	449	10.04	1.23	12	0.11	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	2450	-0.82	20250107	2280	6.58	20250102	5870	-58.60	20240117	2060	17.96	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
112	20250107	101110	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2425	0	3	0.00	42304035	17423	68.58	2410	2450	2410	3150	1700	2425	2428.06	1.70	0	-4248	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	448	10.02	1.23	12	0.09	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	2450	-1.02	20250107	2280	6.36	20250102	5870	-58.69	20240117	2060	17.72	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
113	20250107	091113	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2450	25	2	1.03	16174180	6666	26.24	2410	2450	2410	3150	1700	2425	2426.37	1.70	0	1068	2468	2446	2413	2391	2358	2457	2402	19	725	100	1450	5	1	18491378	453	10.12	1.24	12	0.04	242.00	1977.00	6160	20231228	-60.23	2060	20241209	18.93	2450	0.00	20250107	2280	7.46	20250102	5870	-58.26	20240117	2060	18.93	20241209	2.71	N	376180	100	18 억		314948	N	N	0	N	00	N
114	20250106	161056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2425	40	2	1.68	61127870	25373	83.89	2385	2435	2380	3100	1670	2385	2409.15	1.72	0	-2898	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	448	10.02	1.23	12	0.14	242.00	1977.00	6160	20231228	-60.63	2060	20241209	17.72	2435	-0.41	20250106	2280	6.36	20250102	5870	-58.69	20240117	2060	17.72	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
115	20250106	151055	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2430	45	2	1.89	54790355	22760	75.25	2385	2435	2380	3100	1670	2385	2407.31	1.72	0	-4178	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	449	10.04	1.23	12	0.12	242.00	1977.00	6160	20231228	-60.55	2060	20241209	17.96	2435	-0.21	20250106	2280	6.58	20250102	5870	-58.60	20240117	2060	17.96	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
116	20250106	141056	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	15	2	0.63	37327280	15532	51.35	2385	2435	2380	3100	1670	2385	2403.25	1.72	0	-6223	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	444	9.92	1.21	12	0.08	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	2435	-1.44	20250106	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
117	20250106	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	25	2	1.05	26938330	11211	37.06	2385	2435	2380	3100	1670	2385	2402.85	1.72	0	-5528	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	446	9.96	1.22	12	0.06	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2435	-1.03	20250106	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
118	20250106	121053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	25	2	1.05	24792535	10321	34.12	2385	2435	2380	3100	1670	2385	2402.14	1.72	0	-5258	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	446	9.96	1.22	12	0.06	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2435	-1.03	20250106	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
119	20250106	111050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	15	2	0.63	20380745	8486	28.06	2385	2435	2380	3100	1670	2385	2401.69	1.72	0	-4977	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	444	9.92	1.21	12	0.05	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	2435	-1.44	20250106	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
120	20250106	101046	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2400	15	2	0.63	12431985	5169	17.09	2385	2435	2380	3100	1670	2385	2405.10	1.72	0	-2078	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	444	9.92	1.21	12	0.03	242.00	1977.00	6160	20231228	-61.04	2060	20241209	16.50	2435	-1.44	20250106	2280	5.26	20250102	5870	-59.11	20240117	2060	16.50	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
121	20250106	091047	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	25	2	1.05	2569675	1073	3.55	2385	2410	2380	3100	1670	2385	2394.85	1.72	0	-596	2478	2431	2383	2336	2288	2455	2360	19	715	100	1430	5	1	18491378	446	9.96	1.22	12	0.01	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2430	-0.82	20250103	2280	5.70	20250102	5870	-58.94	20240117	2060	16.99	20241209	2.73	N	376180	100	18 억		318150	N	N	0	N	00	N
122	20250103	161042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	30	2	1.27	72316455	30237	131.24	2335	2430	2335	3060	1650	2355	2391.65	1.71	0	2601	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	441	9.86	1.21	12	0.16	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	2430	-1.85	20250103	2280	4.61	20250102	5870	-59.37	20240104	2060	15.78	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
123	20250103	151045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2385	30	2	1.27	69840890	29200	126.74	2335	2430	2335	3060	1650	2355	2391.81	1.71	0	2831	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	441	9.86	1.21	12	0.16	242.00	1977.00	6160	20231228	-61.28	2060	20241209	15.78	2430	-1.85	20250103	2280	4.61	20250102	5870	-59.37	20240104	2060	15.78	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
124	20250103	141045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2390	35	2	1.49	67615495	28268	122.70	2335	2430	2335	3060	1650	2355	2391.94	1.71	0	3329	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	442	9.88	1.21	12	0.15	242.00	1977.00	6160	20231228	-61.20	2060	20241209	16.02	2430	-1.65	20250103	2280	4.82	20250102	5870	-59.28	20240104	2060	16.02	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
125	20250103	131045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2405	50	2	2.12	65037375	27193	118.03	2335	2430	2335	3060	1650	2355	2391.70	1.71	0	3667	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	445	9.94	1.22	12	0.15	242.00	1977.00	6160	20231228	-60.96	2060	20241209	16.75	2430	-1.03	20250103	2280	5.48	20250102	5870	-59.03	20240104	2060	16.75	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
126	20250103	121045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2405	50	2	2.12	58425405	24435	106.06	2335	2430	2335	3060	1650	2355	2391.05	1.71	0	2150	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	445	9.94	1.22	12	0.13	242.00	1977.00	6160	20231228	-60.96	2060	20241209	16.75	2430	-1.03	20250103	2280	5.48	20250102	5870	-59.03	20240104	2060	16.75	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
127	20250103	111045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2395	40	2	1.70	49229465	20597	89.40	2335	2430	2335	3060	1650	2355	2390.13	1.71	0	166	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	443	9.90	1.21	12	0.11	242.00	1977.00	6160	20231228	-61.12	2060	20241209	16.26	2430	-1.44	20250103	2280	5.04	20250102	5870	-59.20	20240104	2060	16.26	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
128	20250103	101042	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2410	55	2	2.34	26040505	10936	47.47	2335	2430	2335	3060	1650	2355	2381.17	1.71	0	3680	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	446	9.96	1.22	12	0.06	242.00	1977.00	6160	20231228	-60.88	2060	20241209	16.99	2430	-0.82	20250103	2280	5.70	20250102	5870	-58.94	20240104	2060	16.99	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
129	20250103	091045	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2365	10	2	0.42	14421450	6115	26.54	2335	2395	2335	3060	1650	2355	2358.37	1.71	0	2111	2405	2380	2330	2305	2255	2392	2317	19	705	100	1410	5	1	18491378	437	9.77	1.20	12	0.03	242.00	1977.00	6160	20231228	-61.61	2060	20241209	14.81	2395	-1.25	20250103	2280	3.73	20250102	5870	-59.71	20240104	2060	14.81	20241209	2.72	N	376180	100	18 억		315549	N	N	0	N	00	N
130	20250102	161032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	25	2	1.07	53544880	23036	139.87	2280	2355	2280	3025	1635	2330	2324.38	1.68	0	4388	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	435	9.73	1.19	12	0.12	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	2355	0.00	20250102	2280	3.29	20250102	5870	-59.88	20240104	2060	14.32	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
131	20250102	151034	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2355	25	2	1.07	49865545	21470	130.36	2280	2355	2280	3025	1635	2330	2322.57	1.68	0	3345	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	435	9.73	1.19	12	0.12	242.00	1977.00	6160	20231228	-61.77	2060	20241209	14.32	2355	0.00	20250102	2280	3.29	20250102	5870	-59.88	20240104	2060	14.32	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
132	20250102	141031	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2340	10	2	0.43	45885585	19771	120.04	2280	2350	2280	3025	1635	2330	2320.85	1.68	0	2152	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	433	9.67	1.18	12	0.11	242.00	1977.00	6160	20231228	-62.01	2060	20241209	13.59	2350	-0.43	20250102	2280	2.63	20250102	5870	-60.14	20240104	2060	13.59	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
133	20250102	131035	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	5	2	0.21	36858515	15919	96.65	2280	2350	2280	3025	1635	2330	2315.38	1.68	0	1860	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	432	9.65	1.18	12	0.09	242.00	1977.00	6160	20231228	-62.09	2060	20241209	13.35	2350	-0.64	20250102	2280	2.41	20250102	5870	-60.22	20240104	2060	13.35	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
134	20250102	121032	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2335	5	2	0.21	32832575	14196	86.19	2280	2350	2280	3025	1635	2330	2312.80	1.68	0	517	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	432	9.65	1.18	12	0.08	242.00	1977.00	6160	20231228	-62.09	2060	20241209	13.35	2350	-0.64	20250102	2280	2.41	20250102	5870	-60.22	20240104	2060	13.35	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
135	20250102	111023	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2345	15	2	0.64	24339425	10565	64.15	2280	2350	2280	3025	1635	2330	2303.78	1.68	0	2594	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	434	9.69	1.19	12	0.06	242.00	1977.00	6160	20231228	-61.93	2060	20241209	13.83	2350	-0.21	20250102	2280	2.85	20250102	5870	-60.05	20240104	2060	13.83	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
136	20250102	101030	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2285	-45	5	-1.93	13270065	5807	35.26	2280	2325	2280	3025	1635	2330	2285.18	1.68	0	155	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	423	9.44	1.16	12	0.03	242.00	1977.00	6160	20231228	-62.91	2060	20241209	10.92	2325	-1.72	20250102	2280	0.22	20250102	5870	-61.07	20240104	2060	10.92	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N
137	20250102	091019	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	1.68	0	0	2406	2367	2306	2267	2206	2387	2287	19	695	100	1390	5	1	18491378	431	9.63	1.18	12	0.00	242.00	1977.00	6160	20231228	-62.18	2060	20241209	13.11	0	0.00	0	0	0.00	0	5870	-60.31	20240104	2060	13.11	20241209	2.72	N	376180	100	18 억		311121	N	N	0	N	00	N