KissMeData/407400/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	161307	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9420	-230	5	-2.38	1502790420	160172	86.33	9650	9650	9250	12540	6760	9650	9382.29	1.88	0	-12147	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1155	-45.95	3.23	12	1.31	-205.00	2917.00	13200	20240620	-28.64	4955	20241115	90.11	10550	-10.71	20250117	8380	12.41	20250102	13200	-28.64	20240620	4955	90.11	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
3	20250124	151306	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	-240	5	-2.49	1393981040	148606	80.09	9650	9650	9250	12540	6760	9650	9380.38	1.88	0	-8781	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1154	-45.90	3.23	12	1.21	-205.00	2917.00	13200	20240620	-28.71	4955	20241115	89.91	10550	-10.81	20250117	8380	12.29	20250102	13200	-28.71	20240620	4955	89.91	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
4	20250124	141305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	-250	5	-2.59	1272200630	135645	73.11	9650	9650	9250	12540	6760	9650	9378.90	1.88	0	-8136	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1152	-45.85	3.22	12	1.11	-205.00	2917.00	13200	20240620	-28.79	4955	20241115	89.71	10550	-10.90	20250117	8380	12.17	20250102	13200	-28.79	20240620	4955	89.71	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
5	20250124	131308	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9500	-150	5	-1.55	1130269280	120662	65.03	9650	9650	9250	12540	6760	9650	9367.23	1.88	0	-4139	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1165	-46.34	3.26	12	0.98	-205.00	2917.00	13200	20240620	-28.03	4955	20241115	91.73	10550	-9.95	20250117	8380	13.37	20250102	13200	-28.03	20240620	4955	91.73	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
6	20250124	121303	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-220	5	-2.28	1027730060	109799	59.18	9650	9650	9250	12540	6760	9650	9360.10	1.88	0	-2581	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1156	-46.00	3.23	12	0.90	-205.00	2917.00	13200	20240620	-28.56	4955	20241115	90.31	10550	-10.62	20250117	8380	12.53	20250102	13200	-28.56	20240620	4955	90.31	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
7	20250124	111305	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9390	-260	5	-2.69	981252560	104840	56.51	9650	9650	9250	12540	6760	9650	9359.52	1.88	0	-1695	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1151	-45.80	3.22	12	0.86	-205.00	2917.00	13200	20240620	-28.86	4955	20241115	89.51	10550	-11.00	20250117	8380	12.05	20250102	13200	-28.86	20240620	4955	89.51	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
8	20250124	101301	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9360	-290	5	-3.01	892752090	95378	51.41	9650	9650	9250	12540	6760	9650	9360.15	1.88	0	-1466	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1147	-45.66	3.21	12	0.78	-205.00	2917.00	13200	20240620	-29.09	4955	20241115	88.90	10550	-11.28	20250117	8380	11.69	20250102	13200	-29.09	20240620	4955	88.90	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
9	20250124	091310	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9430	-220	5	-2.28	158783250	16728	9.02	9650	9650	9420	12540	6760	9650	9492.06	1.88	0	329	10050	9850	9680	9480	9310	9765	9395	12	2890	100	5980	10	1	12259474	1156	-46.00	3.23	12	0.14	-205.00	2917.00	13200	20240620	-28.56	4955	20241115	90.31	10550	-10.62	20250117	8380	12.53	20250102	13200	-28.56	20240620	4955	90.31	20241115	3.30	N	407400	100	12 억		230489	N	N	0	N	00	N
10	20250123	161300	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9650	-170	5	-1.73	1785310330	185098	126.37	9820	9880	9510	12760	6880	9820	9645.20	1.84	0	5001	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1183	-47.07	3.31	12	1.51	-205.00	2917.00	13200	20240620	-26.89	4955	20241115	94.75	10550	-8.53	20250117	8380	15.16	20250102	13200	-26.89	20240620	4955	94.75	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
11	20250123	151258	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9650	-170	5	-1.73	1720750350	178410	121.80	9820	9880	9510	12760	6880	9820	9644.92	1.84	0	3975	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1183	-47.07	3.31	12	1.46	-205.00	2917.00	13200	20240620	-26.89	4955	20241115	94.75	10550	-8.53	20250117	8380	15.16	20250102	13200	-26.89	20240620	4955	94.75	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
12	20250123	141254	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	-220	5	-2.24	1584291110	164217	112.11	9820	9880	9510	12760	6880	9820	9647.55	1.84	0	-777	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1177	-46.83	3.29	12	1.34	-205.00	2917.00	13200	20240620	-27.27	4955	20241115	93.74	10550	-9.00	20250117	8380	14.56	20250102	13200	-27.27	20240620	4955	93.74	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
13	20250123	131257	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9600	-220	5	-2.24	1515626040	157067	107.23	9820	9880	9510	12760	6880	9820	9649.55	1.84	0	-2542	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1177	-46.83	3.29	12	1.28	-205.00	2917.00	13200	20240620	-27.27	4955	20241115	93.74	10550	-9.00	20250117	8380	14.56	20250102	13200	-27.27	20240620	4955	93.74	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
14	20250123	121259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9610	-210	5	-2.14	1376261530	142524	97.30	9820	9880	9510	12760	6880	9820	9656.35	1.84	0	-6987	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1178	-46.88	3.29	12	1.16	-205.00	2917.00	13200	20240620	-27.20	4955	20241115	93.95	10550	-8.91	20250117	8380	14.68	20250102	13200	-27.20	20240620	4955	93.95	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
15	20250123	111248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9730	-90	5	-0.92	1114125670	115368	78.76	9820	9880	9510	12760	6880	9820	9657.15	1.84	0	-7809	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1193	-47.46	3.34	12	0.94	-205.00	2917.00	13200	20240620	-26.29	4955	20241115	96.37	10550	-7.77	20250117	8380	16.11	20250102	13200	-26.29	20240620	4955	96.37	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
16	20250123	101256	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9720	-100	5	-1.02	825980750	85465	58.35	9820	9880	9510	12760	6880	9820	9664.55	1.84	0	-1417	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1192	-47.41	3.33	12	0.70	-205.00	2917.00	13200	20240620	-26.36	4955	20241115	96.17	10550	-7.87	20250117	8380	15.99	20250102	13200	-26.36	20240620	4955	96.17	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
17	20250123	091259	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9670	-150	5	-1.53	271948110	28014	19.13	9820	9880	9650	12760	6880	9820	9707.58	1.84	0	9779	10300	10060	9900	9660	9500	9980	9580	12	2940	100	6080	10	1	12259474	1185	-47.17	3.32	12	0.23	-205.00	2917.00	13200	20240620	-26.74	4955	20241115	95.16	10550	-8.34	20250117	8380	15.39	20250102	13200	-26.74	20240620	4955	95.16	20241115	3.46	N	407400	100	12 억		225361	N	N	0	N	00	N
18	20250122	161248	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9820	-290	5	-2.87	1443236950	145811	71.96	10090	10140	9740	13140	7080	10110	9898.14	2.26	0	-51488	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1204	-47.90	3.37	12	1.19	-205.00	2917.00	13200	20240620	-25.61	4955	20241115	98.18	10550	-6.92	20250117	8380	17.18	20250102	13200	-25.61	20240620	4955	98.18	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
19	20250122	151250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9770	-340	5	-3.36	1350722750	136355	67.29	10090	10140	9770	13140	7080	10110	9905.93	2.26	0	-48584	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1198	-47.66	3.35	12	1.11	-205.00	2917.00	13200	20240620	-25.98	4955	20241115	97.17	10550	-7.39	20250117	8380	16.59	20250102	13200	-25.98	20240620	4955	97.17	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
20	20250122	141247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	-260	5	-2.57	1035976190	104280	51.46	10090	10140	9810	13140	7080	10110	9934.56	2.26	0	-36552	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1208	-48.05	3.38	12	0.85	-205.00	2917.00	13200	20240620	-25.38	4955	20241115	98.79	10550	-6.64	20250117	8380	17.54	20250102	13200	-25.38	20240620	4955	98.79	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
21	20250122	131249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9900	-210	5	-2.08	733973320	73622	36.33	10090	10140	9890	13140	7080	10110	9969.48	2.26	0	-26712	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1214	-48.29	3.39	12	0.60	-205.00	2917.00	13200	20240620	-25.00	4955	20241115	99.80	10550	-6.16	20250117	8380	18.14	20250102	13200	-25.00	20240620	4955	99.80	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
22	20250122	121247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9940	-170	5	-1.68	609210500	61037	30.12	10090	10140	9910	13140	7080	10110	9981.00	2.26	0	-24452	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1219	-48.49	3.41	12	0.50	-205.00	2917.00	13200	20240620	-24.70	4955	20241115	100.61	10550	-5.78	20250117	8380	18.62	20250102	13200	-24.70	20240620	4955	100.61	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
23	20250122	111249	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-160	5	-1.58	563970870	56486	27.88	10090	10140	9910	13140	7080	10110	9984.26	2.26	0	-23150	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1220	-48.54	3.41	12	0.46	-205.00	2917.00	13200	20240620	-24.62	4955	20241115	100.81	10550	-5.69	20250117	8380	18.74	20250102	13200	-24.62	20240620	4955	100.81	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
24	20250122	101247	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9970	-140	5	-1.38	459400930	45990	22.70	10090	10140	9910	13140	7080	10110	9989.15	2.26	0	-22140	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1222	-48.63	3.42	12	0.38	-205.00	2917.00	13200	20240620	-24.47	4955	20241115	101.21	10550	-5.50	20250117	8380	18.97	20250102	13200	-24.47	20240620	4955	101.21	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
25	20250122	091250	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9980	-130	5	-1.29	142069540	14205	7.01	10090	10140	9930	13140	7080	10110	10001.38	2.26	0	-4604	10383	10246	10013	9876	9643	10315	9945	12	3030	100	6260	10	1	12259474	1223	-48.68	3.42	12	0.12	-205.00	2917.00	13200	20240620	-24.39	4955	20241115	101.41	10550	-5.40	20250117	8380	19.09	20250102	13200	-24.39	20240620	4955	101.41	20241115	3.55	N	407400	100	12 억		276835	N	N	0	N	00	N
26	20250121	161239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10110	-70	5	-0.69	1999697770	201067	33.23	10080	10150	9780	13230	7130	10180	9944.92	2.28	0	-2025	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1239	-49.32	3.47	12	1.64	-205.00	2917.00	13200	20240620	-23.41	4955	20241115	104.04	10550	-4.17	20250117	8380	20.64	20250102	13200	-23.41	20240620	4955	104.04	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
27	20250121	151242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	-80	5	-0.79	1930631770	194230	32.10	10080	10150	9780	13230	7130	10180	9939.84	2.28	0	-2237	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1238	-49.27	3.46	12	1.58	-205.00	2917.00	13200	20240620	-23.48	4955	20241115	103.83	10550	-4.27	20250117	8380	20.53	20250102	13200	-23.48	20240620	4955	103.83	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
28	20250121	141243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	-250	5	-2.46	1753415560	176583	29.19	10080	10150	9780	13230	7130	10180	9929.60	2.28	0	-3005	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1217	-48.44	3.40	12	1.44	-205.00	2917.00	13200	20240620	-24.77	4955	20241115	100.40	10550	-5.88	20250117	8380	18.50	20250102	13200	-24.77	20240620	4955	100.40	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
29	20250121	131242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10030	-150	5	-1.47	1588023340	160019	26.45	10080	10150	9780	13230	7130	10180	9923.86	2.28	0	-731	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1230	-48.93	3.44	12	1.31	-205.00	2917.00	13200	20240620	-24.02	4955	20241115	102.42	10550	-4.93	20250117	8380	19.69	20250102	13200	-24.02	20240620	4955	102.42	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
30	20250121	121224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10050	-130	5	-1.28	1487650070	150001	24.79	10080	10150	9780	13230	7130	10180	9917.48	2.28	0	1848	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1232	-49.02	3.45	12	1.22	-205.00	2917.00	13200	20240620	-23.86	4955	20241115	102.83	10550	-4.74	20250117	8380	19.93	20250102	13200	-23.86	20240620	4955	102.83	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
31	20250121	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9920	-260	5	-2.55	1352481190	136446	22.55	10080	10150	9780	13230	7130	10180	9912.07	2.28	0	2176	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1216	-48.39	3.40	12	1.11	-205.00	2917.00	13200	20240620	-24.85	4955	20241115	100.20	10550	-5.97	20250117	8380	18.38	20250102	13200	-24.85	20240620	4955	100.20	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
32	20250121	101128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9830	-350	5	-3.44	1108609280	111679	18.46	10080	10150	9780	13230	7130	10180	9926.59	2.28	0	2663	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1205	-47.95	3.37	12	0.91	-205.00	2917.00	13200	20240620	-25.53	4955	20241115	98.39	10550	-6.82	20250117	8380	17.30	20250102	13200	-25.53	20240620	4955	98.39	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
33	20250121	091242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9950	-230	5	-2.26	380238640	38085	6.29	10080	10150	9910	13230	7130	10180	9983.59	2.28	0	3877	10806	10492	10096	9782	9386	10650	9940	12	3050	100	6310	10	1	12259474	1220	-48.54	3.41	12	0.31	-205.00	2917.00	13200	20240620	-24.62	4955	20241115	100.81	10550	-5.69	20250117	8380	18.74	20250102	13200	-24.62	20240620	4955	100.81	20241115	3.21	N	407400	100	12 억		278926	N	N	0	N	00	N
34	20250120	161229	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10180	330	2	3.35	6086733230	602172	20.17	9800	10410	9700	12800	6900	9850	10107.89	2.31	0	-9483	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1248	-49.66	3.49	12	4.91	-205.00	2917.00	13200	20240620	-22.88	4955	20241115	105.45	10550	-3.51	20250117	8380	21.48	20250102	13200	-22.88	20240620	4955	105.45	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
35	20250120	151242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10200	350	2	3.55	5891073830	582978	19.53	9800	10410	9700	12800	6900	9850	10105.20	2.31	0	-4313	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1250	-49.76	3.50	12	4.76	-205.00	2917.00	13200	20240620	-22.73	4955	20241115	105.85	10550	-3.32	20250117	8380	21.72	20250102	13200	-22.73	20240620	4955	105.85	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
36	20250120	141240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10210	360	2	3.65	4628025210	459620	15.40	9800	10380	9700	12800	6900	9850	10069.30	2.31	0	14021	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1252	-49.80	3.50	12	3.75	-205.00	2917.00	13200	20240620	-22.65	4955	20241115	106.05	10550	-3.22	20250117	8380	21.84	20250102	13200	-22.65	20240620	4955	106.05	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
37	20250120	131239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10230	380	2	3.86	3949036810	393495	13.18	9800	10280	9700	12800	6900	9850	10035.86	2.31	0	4495	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1254	-49.90	3.51	12	3.21	-205.00	2917.00	13200	20240620	-22.50	4955	20241115	106.46	10550	-3.03	20250117	8380	22.08	20250102	13200	-22.50	20240620	4955	106.46	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
38	20250120	121243	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10140	290	2	2.94	3355713180	335405	11.24	9800	10220	9700	12800	6900	9850	10005.02	2.31	0	-7691	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1243	-49.46	3.48	12	2.74	-205.00	2917.00	13200	20240620	-23.18	4955	20241115	104.64	10550	-3.89	20250117	8380	21.00	20250102	13200	-23.18	20240620	4955	104.64	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
39	20250120	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10070	220	2	2.23	2708319090	271434	9.09	9800	10160	9700	12800	6900	9850	9977.88	2.31	0	-8936	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1235	-49.12	3.45	12	2.21	-205.00	2917.00	13200	20240620	-23.71	4955	20241115	103.23	10550	-4.55	20250117	8380	20.17	20250102	13200	-23.71	20240620	4955	103.23	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
40	20250120	101241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10060	210	2	2.13	2143193470	214910	7.20	9800	10160	9700	12800	6900	9850	9972.59	2.31	0	-14339	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1233	-49.07	3.45	12	1.75	-205.00	2917.00	13200	20240620	-23.79	4955	20241115	103.03	10550	-4.64	20250117	8380	20.05	20250102	13200	-23.79	20240620	4955	103.03	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
41	20250120	091242	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9930	80	2	0.81	739382630	75138	2.52	9800	9960	9700	12800	6900	9850	9840.31	2.31	0	-11902	11350	10600	9800	9050	8250	10975	9425	12	2950	100	6100	10	1	12259474	1217	-48.44	3.40	12	0.61	-205.00	2917.00	13200	20240620	-24.77	4955	20241115	100.40	10550	-5.88	20250117	8380	18.50	20250102	13200	-24.77	20240620	4955	100.40	20241115	3.16	N	407400	100	12 억		283441	N	N	0	N	00	N
42	20250117	161235	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9850	960	2	10.80	29602760720	2973409	4073.55	9020	10550	9000	11550	6230	8890	9955.96	1.53	0	101172	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1208	-48.05	3.38	12	24.25	-205.00	2917.00	13430	20240110	-26.66	4955	20241115	98.79	10550	-6.64	20250117	8380	17.54	20250102	13200	-25.38	20240620	4955	98.79	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
43	20250117	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9760	870	2	9.79	29113716490	2923657	4005.39	9020	10550	9000	11550	6230	8890	9958.03	1.53	0	98666	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1197	-47.61	3.35	12	23.85	-205.00	2917.00	13430	20240110	-27.33	4955	20241115	96.97	10550	-7.49	20250117	8380	16.47	20250102	13200	-26.06	20240620	4955	96.97	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
44	20250117	141239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9750	860	2	9.67	28301242790	2840522	3891.50	9020	10550	9000	11550	6230	8890	9963.44	1.53	0	102792	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1195	-47.56	3.34	12	23.17	-205.00	2917.00	13430	20240110	-27.40	4955	20241115	96.77	10550	-7.58	20250117	8380	16.35	20250102	13200	-26.14	20240620	4955	96.77	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
45	20250117	131239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9780	890	2	10.01	26507100790	2655741	3638.35	9020	10550	9000	11550	6230	8890	9981.11	1.53	0	61711	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1199	-47.71	3.35	12	21.66	-205.00	2917.00	13430	20240110	-27.18	4955	20241115	97.38	10550	-7.30	20250117	8380	16.71	20250102	13200	-25.91	20240620	4955	97.38	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
46	20250117	121240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	10100	1210	2	13.61	14419176140	1466234	2008.73	9020	10270	9000	11550	6230	8890	9834.24	1.53	0	30918	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1238	-49.27	3.46	12	11.96	-205.00	2917.00	13430	20240110	-24.80	4955	20241115	103.83	10270	-1.66	20250117	8380	20.53	20250102	13200	-23.48	20240620	4955	103.83	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
47	20250117	111241	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9400	510	2	5.74	3406152430	364928	499.95	9020	9540	9000	11550	6230	8890	9333.92	1.53	0	4926	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1152	-45.85	3.22	12	2.98	-205.00	2917.00	13430	20240110	-30.01	4955	20241115	89.71	9540	-1.47	20250117	8380	12.17	20250102	13200	-28.79	20240620	4955	89.71	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
48	20250117	101239	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	370	2	4.16	2757442600	295555	404.91	9020	9540	9000	11550	6230	8890	9329.90	1.53	0	-15379	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1135	-45.17	3.17	12	2.41	-205.00	2917.00	13430	20240110	-31.05	4955	20241115	86.88	9540	-2.94	20250117	8380	10.50	20250102	13200	-29.85	20240620	4955	86.88	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
49	20250117	091240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9410	520	2	5.85	1013477180	108844	149.12	9020	9450	9000	11550	6230	8890	9311.77	1.53	0	27546	9110	9000	8890	8780	8670	8945	8725	12	2660	100	5510	10	1	12259474	1154	-45.90	3.23	12	0.89	-205.00	2917.00	13430	20240110	-29.93	4955	20241115	89.91	9450	-0.42	20250117	8380	12.29	20250102	13200	-28.71	20240620	4955	89.91	20241115	3.28	N	407400	100	12 억		187222	N	N	0	N	00	N
50	20250116	161231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	180	2	2.07	644809770	72606	31.72	8930	9000	8780	11320	6100	8710	8880.94	1.55	0	-3453	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1090	-43.37	3.05	12	0.59	-205.00	2917.00	13430	20240110	-33.80	4955	20241115	79.41	9410	-5.53	20250103	8380	6.09	20250102	13200	-32.65	20240620	4955	79.41	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
51	20250116	151129	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	230	2	2.64	608179490	68488	29.92	8930	9000	8780	11320	6100	8710	8880.09	1.55	0	-4141	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1096	-43.61	3.06	12	0.56	-205.00	2917.00	13430	20240110	-33.43	4955	20241115	80.42	9410	-4.99	20250103	8380	6.68	20250102	13200	-32.27	20240620	4955	80.42	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
52	20250116	141236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	190	2	2.18	527042060	59387	25.95	8930	9000	8780	11320	6100	8710	8874.70	1.55	0	-6413	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1091	-43.41	3.05	12	0.48	-205.00	2917.00	13430	20240110	-33.73	4955	20241115	79.62	9410	-5.42	20250103	8380	6.21	20250102	13200	-32.58	20240620	4955	79.62	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
53	20250116	131236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8920	210	2	2.41	492136280	55466	24.23	8930	9000	8780	11320	6100	8710	8872.76	1.55	0	-5768	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1094	-43.51	3.06	12	0.45	-205.00	2917.00	13430	20240110	-33.58	4955	20241115	80.02	9410	-5.21	20250103	8380	6.44	20250102	13200	-32.42	20240620	4955	80.02	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
54	20250116	121236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	120	2	1.38	397906450	44866	19.60	8930	9000	8780	11320	6100	8710	8868.77	1.55	0	-11456	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1083	-43.07	3.03	12	0.37	-205.00	2917.00	13430	20240110	-34.25	4955	20241115	78.20	9410	-6.16	20250103	8380	5.37	20250102	13200	-33.11	20240620	4955	78.20	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
55	20250116	111236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8850	140	2	1.61	365783030	41231	18.01	8930	9000	8780	11320	6100	8710	8871.55	1.55	0	-11739	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1085	-43.17	3.03	12	0.34	-205.00	2917.00	13430	20240110	-34.10	4955	20241115	78.61	9410	-5.95	20250103	8380	5.61	20250102	13200	-32.95	20240620	4955	78.61	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
56	20250116	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8940	230	2	2.64	291741600	32903	14.38	8930	9000	8780	11320	6100	8710	8866.72	1.55	0	-9045	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1096	-43.61	3.06	12	0.27	-205.00	2917.00	13430	20240110	-33.43	4955	20241115	80.42	9410	-4.99	20250103	8380	6.68	20250102	13200	-32.27	20240620	4955	80.42	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
57	20250116	091240	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	190	2	2.18	62199160	7004	3.06	8930	8930	8790	11320	6100	8710	8880.52	1.55	0	1185	9616	9162	8926	8472	8236	9045	8355	12	2610	100	5400	10	1	12259474	1091	-43.41	3.05	12	0.06	-205.00	2917.00	13430	20240110	-33.73	4955	20241115	79.62	9410	-5.42	20250103	8380	6.21	20250102	13200	-32.58	20240620	4955	79.62	20241115	3.33	N	407400	100	12 억		190481	N	N	0	N	00	N
58	20250115	161232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8710	-510	5	-5.53	2069778570	228374	224.16	9230	9380	8690	11980	6460	9220	9062.93	1.76	0	-26394	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1068	-42.49	2.99	12	1.86	-205.00	2917.00	13430	20240110	-35.15	4955	20241115	75.78	9410	-7.44	20250103	8380	3.94	20250102	13200	-34.02	20240620	4955	75.78	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
59	20250115	151233	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8800	-420	5	-4.56	1924205030	211692	207.79	9230	9380	8750	11980	6460	9220	9089.34	1.76	0	-26239	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1079	-42.93	3.02	12	1.73	-205.00	2917.00	13430	20240110	-34.48	4955	20241115	77.60	9410	-6.48	20250103	8380	5.01	20250102	13200	-33.33	20240620	4955	77.60	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
60	20250115	141228	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	-330	5	-3.58	1654742820	181034	177.69	9230	9380	8770	11980	6460	9220	9140.29	1.76	0	-21900	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1090	-43.37	3.05	12	1.48	-205.00	2917.00	13430	20240110	-33.80	4955	20241115	79.41	9410	-5.53	20250103	8380	6.09	20250102	13200	-32.65	20240620	4955	79.41	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
61	20250115	131236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	-260	5	-2.82	1300366100	141048	138.45	9230	9380	8950	11980	6460	9220	9219.31	1.76	0	-5839	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1098	-43.71	3.07	12	1.15	-205.00	2917.00	13430	20240110	-33.28	4955	20241115	80.83	9410	-4.78	20250103	8380	6.92	20250102	13200	-32.12	20240620	4955	80.83	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
62	20250115	121219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	10	2	0.11	1042529890	112725	110.64	9230	9380	9090	11980	6460	9220	9248.56	1.76	0	-1554	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1132	-45.02	3.16	12	0.92	-205.00	2917.00	13430	20240110	-31.27	4955	20241115	86.28	9410	-1.91	20250103	8380	10.14	20250102	13200	-30.08	20240620	4955	86.28	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
63	20250115	111232	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	90	2	0.98	812778330	87709	86.09	9230	9380	9170	11980	6460	9220	9267.02	1.76	0	4906	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1141	-45.41	3.19	12	0.72	-205.00	2917.00	13430	20240110	-30.68	4955	20241115	87.89	9410	-1.06	20250103	8380	11.10	20250102	13200	-29.47	20240620	4955	87.89	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
64	20250115	101231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9230	10	2	0.11	559010500	60436	59.32	9230	9310	9170	11980	6460	9220	9249.87	1.76	0	4224	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1132	-45.02	3.16	12	0.49	-205.00	2917.00	13430	20240110	-31.27	4955	20241115	86.28	9410	-1.91	20250103	8380	10.14	20250102	13200	-30.08	20240620	4955	86.28	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
65	20250115	091236	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	-30	5	-0.33	258805580	28003	27.49	9230	9290	9190	11980	6460	9220	9242.46	1.76	0	-1239	9486	9352	9146	9012	8806	9250	8910	12	2760	100	5710	10	1	12259474	1127	-44.83	3.15	12	0.23	-205.00	2917.00	13430	20240110	-31.57	4955	20241115	85.47	9410	-2.34	20250103	8380	9.67	20250102	13200	-30.38	20240620	4955	85.47	20241115	3.38	N	407400	100	12 억		216364	N	N	0	N	00	N
66	20250114	161213	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	120	2	1.32	912407450	100546	122.16	9280	9280	8940	11830	6370	9100	9074.13	1.73	0	4580	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1130	-44.98	3.16	12	0.82	-205.00	2917.00	13430	20240110	-31.35	4955	20241115	86.07	9410	-2.02	20250103	8380	10.02	20250102	13200	-30.15	20240620	4955	86.07	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
67	20250114	151231	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	120	2	1.32	834670230	92118	111.92	9280	9280	8940	11830	6370	9100	9060.88	1.73	0	3961	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1130	-44.98	3.16	12	0.75	-205.00	2917.00	13430	20240110	-31.35	4955	20241115	86.07	9410	-2.02	20250103	8380	10.02	20250102	13200	-30.15	20240620	4955	86.07	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
68	20250114	141227	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	10	2	0.11	720626070	79678	96.81	9280	9280	8940	11830	6370	9100	9044.23	1.73	0	-4824	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1117	-44.44	3.12	12	0.65	-205.00	2917.00	13430	20240110	-32.17	4955	20241115	83.85	9410	-3.19	20250103	8380	8.71	20250102	13200	-30.98	20240620	4955	83.85	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
69	20250114	131225	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	40	2	0.44	672129100	74356	90.34	9280	9280	8940	11830	6370	9100	9039.34	1.73	0	-7327	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1121	-44.59	3.13	12	0.61	-205.00	2917.00	13430	20240110	-31.94	4955	20241115	84.46	9410	-2.87	20250103	8380	9.07	20250102	13200	-30.76	20240620	4955	84.46	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
70	20250114	121221	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9060	-40	5	-0.44	551254700	61094	74.23	9280	9280	8940	11830	6370	9100	9023.06	1.73	0	-12509	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1111	-44.20	3.11	12	0.50	-205.00	2917.00	13430	20240110	-32.54	4955	20241115	82.85	9410	-3.72	20250103	8380	8.11	20250102	13200	-31.36	20240620	4955	82.85	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
71	20250114	111219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-70	5	-0.77	525578650	58265	70.79	9280	9280	8940	11830	6370	9100	9020.49	1.73	0	-12441	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1107	-44.05	3.10	12	0.48	-205.00	2917.00	13430	20240110	-32.76	4955	20241115	82.24	9410	-4.04	20250103	8380	7.76	20250102	13200	-31.59	20240620	4955	82.24	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
72	20250114	101219	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	-110	5	-1.21	382846170	42390	51.50	9280	9280	8970	11830	6370	9100	9031.52	1.73	0	-16004	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1102	-43.85	3.08	12	0.35	-205.00	2917.00	13430	20240110	-33.06	4955	20241115	81.43	9410	-4.46	20250103	8380	7.28	20250102	13200	-31.89	20240620	4955	81.43	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
73	20250114	091224	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	30	2	0.33	85310030	9408	11.43	9280	9280	9010	11830	6370	9100	9067.82	1.73	0	-4661	9333	9216	9083	8966	8833	9275	9025	12	2730	100	5640	10	1	12259474	1119	-44.54	3.13	12	0.08	-205.00	2917.00	13430	20240110	-32.02	4955	20241115	84.26	9410	-2.98	20250103	8380	8.95	20250102	13200	-30.83	20240620	4955	84.26	20241115	3.57	N	407400	100	12 억		211859	N	N	0	N	00	N
74	20250113	161206	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9100	-10	5	-0.11	741672390	81738	66.43	9080	9200	8950	11840	6380	9110	9073.74	1.70	0	2283	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1116	-44.39	3.12	12	0.67	-205.00	2917.00	13650	20240104	-33.33	4955	20241115	83.65	9410	-3.29	20250103	8380	8.59	20250102	13200	-31.06	20240620	4955	83.65	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
75	20250113	151214	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-20	5	-0.22	669073480	73755	59.94	9080	9200	8950	11840	6380	9110	9071.57	1.70	0	2457	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1114	-44.34	3.12	12	0.60	-205.00	2917.00	13650	20240104	-33.41	4955	20241115	83.45	9410	-3.40	20250103	8380	8.47	20250102	13200	-31.14	20240620	4955	83.45	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
76	20250113	141149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	20	2	0.22	532828580	58876	47.85	9080	9170	8950	11840	6380	9110	9050.01	1.70	0	166	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1119	-44.54	3.13	12	0.48	-205.00	2917.00	13650	20240104	-33.11	4955	20241115	84.26	9410	-2.98	20250103	8380	8.95	20250102	13200	-30.83	20240620	4955	84.26	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
77	20250113	131155	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9140	30	2	0.33	465380880	51500	41.86	9080	9140	8950	11840	6380	9110	9036.52	1.70	0	295	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1121	-44.59	3.13	12	0.42	-205.00	2917.00	13650	20240104	-33.04	4955	20241115	84.46	9410	-2.87	20250103	8380	9.07	20250102	13200	-30.76	20240620	4955	84.46	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
78	20250113	121200	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9090	-20	5	-0.22	390363360	43261	35.16	9080	9120	8950	11840	6380	9110	9023.45	1.70	0	-646	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1114	-44.34	3.12	12	0.35	-205.00	2917.00	13650	20240104	-33.41	4955	20241115	83.45	9410	-3.40	20250103	8380	8.47	20250102	13200	-31.14	20240620	4955	83.45	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
79	20250113	111156	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9030	-80	5	-0.88	307941510	34184	27.78	9080	9100	8950	11840	6380	9110	9008.35	1.70	0	956	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1107	-44.05	3.10	12	0.28	-205.00	2917.00	13650	20240104	-33.85	4955	20241115	82.24	9410	-4.04	20250103	8380	7.76	20250102	13200	-31.59	20240620	4955	82.24	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
80	20250113	101157	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	-40	5	-0.44	223522830	24852	20.20	9080	9080	8950	11840	6380	9110	8994.15	1.70	0	-3073	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1112	-44.24	3.11	12	0.20	-205.00	2917.00	13650	20240104	-33.55	4955	20241115	83.05	9410	-3.61	20250103	8380	8.23	20250102	13200	-31.29	20240620	4955	83.05	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
81	20250113	091203	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9000	-110	5	-1.21	76455100	8498	6.91	9080	9080	8950	11840	6380	9110	8996.82	1.70	0	333	9463	9286	9043	8866	8623	9375	8955	12	2730	100	5640	10	1	12259474	1103	-43.90	3.09	12	0.07	-205.00	2917.00	13650	20240104	-34.07	4955	20241115	81.63	9410	-4.36	20250103	8380	7.40	20250102	13200	-31.82	20240620	4955	81.63	20241115	3.55	N	407400	100	12 억		208885	N	N	0	N	00	N
82	20250110	161136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	210	2	2.36	1105193720	121477	99.75	8930	9220	8800	11570	6230	8900	9097.96	1.53	0	22348	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1117	-44.44	3.12	12	0.99	-205.00	2917.00	14700	20240103	-38.03	4955	20241115	83.85	9410	-3.19	20250103	8380	8.71	20250102	13430	-32.17	20240110	4955	83.85	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
83	20250110	151145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	230	2	2.58	1056710370	116154	95.37	8930	9220	8800	11570	6230	8900	9097.49	1.53	0	22103	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1119	-44.54	3.13	12	0.95	-205.00	2917.00	14700	20240103	-37.89	4955	20241115	84.26	9410	-2.98	20250103	8380	8.95	20250102	13430	-32.02	20240110	4955	84.26	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
84	20250110	141151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9190	290	2	3.26	964834160	106109	87.13	8930	9220	8800	11570	6230	8900	9092.86	1.53	0	22080	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1127	-44.83	3.15	12	0.87	-205.00	2917.00	14700	20240103	-37.48	4955	20241115	85.47	9410	-2.34	20250103	8380	9.67	20250102	13430	-31.57	20240110	4955	85.47	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
85	20250110	131151	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9120	220	2	2.47	815771540	89855	73.78	8930	9220	8800	11570	6230	8900	9078.76	1.53	0	22089	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1118	-44.49	3.13	12	0.73	-205.00	2917.00	14700	20240103	-37.96	4955	20241115	84.06	9410	-3.08	20250103	8380	8.83	20250102	13430	-32.09	20240110	4955	84.06	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
86	20250110	121153	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	180	2	2.02	517563150	57263	47.02	8930	9170	8800	11570	6230	8900	9038.35	1.53	0	15019	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1113	-44.29	3.11	12	0.47	-205.00	2917.00	14700	20240103	-38.23	4955	20241115	83.25	9410	-3.51	20250103	8380	8.35	20250102	13430	-32.39	20240110	4955	83.25	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
87	20250110	111149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9080	180	2	2.02	426822700	47320	38.85	8930	9140	8800	11570	6230	8900	9019.92	1.53	0	11099	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1113	-44.29	3.11	12	0.39	-205.00	2917.00	14700	20240103	-38.23	4955	20241115	83.25	9410	-3.51	20250103	8380	8.35	20250102	13430	-32.39	20240110	4955	83.25	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
88	20250110	101146	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9070	170	2	1.91	169155970	18922	15.54	8930	9100	8800	11570	6230	8900	8939.65	1.53	0	-1857	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1112	-44.24	3.11	12	0.15	-205.00	2917.00	14700	20240103	-38.30	4955	20241115	83.05	9410	-3.61	20250103	8380	8.23	20250102	13430	-32.46	20240110	4955	83.05	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
89	20250110	091152	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	-40	5	-0.45	35207060	3949	3.24	8930	9000	8850	11570	6230	8900	8915.44	1.53	0	-2250	9346	9122	8946	8722	8546	9035	8635	12	2670	100	5510	10	1	12259474	1086	-43.22	3.04	12	0.03	-205.00	2917.00	14700	20240103	-39.73	4955	20241115	78.81	9410	-5.84	20250103	8380	5.73	20250102	13430	-34.03	20240110	4955	78.81	20241115	3.52	N	407400	100	12 억		187072	N	N	0	N	00	N
90	20250109	161138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	-30	5	-0.34	1083195320	120659	85.30	8930	9170	8770	11600	6260	8930	8977.33	1.44	0	10717	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1091	-43.41	3.05	12	0.98	-205.00	2917.00	14700	20240103	-39.46	4955	20241115	79.62	9410	-5.42	20250103	8380	6.21	20250102	13430	-33.73	20240110	4955	79.62	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
91	20250109	151136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	60	2	0.67	1057322220	117760	83.25	8930	9170	8770	11600	6260	8930	8978.62	1.44	0	10931	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1102	-43.85	3.08	12	0.96	-205.00	2917.00	14700	20240103	-38.84	4955	20241115	81.43	9410	-4.46	20250103	8380	7.28	20250102	13430	-33.06	20240110	4955	81.43	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
92	20250109	141144	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8990	60	2	0.67	938307200	104453	73.84	8930	9170	8770	11600	6260	8930	8983.06	1.44	0	8346	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1102	-43.85	3.08	12	0.85	-205.00	2917.00	14700	20240103	-38.84	4955	20241115	81.43	9410	-4.46	20250103	8380	7.28	20250102	13430	-33.06	20240110	4955	81.43	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
93	20250109	131143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	120	2	1.34	886530440	98715	69.79	8930	9170	8770	11600	6260	8930	8980.71	1.44	0	6345	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1109	-44.15	3.10	12	0.81	-205.00	2917.00	14700	20240103	-38.44	4955	20241115	82.64	9410	-3.83	20250103	8380	8.00	20250102	13430	-32.61	20240110	4955	82.64	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
94	20250109	121143	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9050	120	2	1.34	867626660	96627	68.31	8930	9170	8770	11600	6260	8930	8979.13	1.44	0	5272	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1109	-44.15	3.10	12	0.79	-205.00	2917.00	14700	20240103	-38.44	4955	20241115	82.64	9410	-3.83	20250103	8380	8.00	20250102	13430	-32.61	20240110	4955	82.64	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
95	20250109	111148	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9110	180	2	2.02	752321710	83939	59.34	8930	9170	8770	11600	6260	8930	8962.72	1.44	0	6431	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1117	-44.44	3.12	12	0.68	-205.00	2917.00	14700	20240103	-38.03	4955	20241115	83.85	9410	-3.19	20250103	8380	8.71	20250102	13430	-32.17	20240110	4955	83.85	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
96	20250109	101145	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	50	2	0.56	453174550	51086	36.12	8930	9030	8770	11600	6260	8930	8870.82	1.44	0	-811	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1101	-43.80	3.08	12	0.42	-205.00	2917.00	14700	20240103	-38.91	4955	20241115	81.23	9410	-4.57	20250103	8380	7.16	20250102	13430	-33.13	20240110	4955	81.23	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
97	20250109	091149	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	-50	5	-0.56	114284160	12896	9.12	8930	8930	8840	11600	6260	8930	8861.98	1.44	0	4067	9150	9040	8940	8830	8730	9095	8885	12	2670	100	5530	10	1	12259474	1089	-43.32	3.04	12	0.11	-205.00	2917.00	14700	20240103	-39.59	4955	20241115	79.21	9410	-5.63	20250103	8380	5.97	20250102	13430	-33.88	20240110	4955	79.21	20241115	3.47	N	407400	100	12 억		176770	N	N	0	N	00	N
98	20250108	161132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8930	70	2	0.79	1248859080	140168	127.06	8860	9050	8840	11510	6210	8860	8909.73	1.49	0	-5464	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1095	-43.56	3.06	12	1.14	-205.00	2917.00	14700	20240103	-39.25	4955	20241115	80.22	9410	-5.10	20250103	8380	6.56	20250102	13430	-33.51	20240110	4955	80.22	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
99	20250108	151137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	10	2	0.11	1187964140	133346	120.87	8860	9050	8840	11510	6210	8860	8908.88	1.49	0	-3587	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1087	-43.27	3.04	12	1.09	-205.00	2917.00	14700	20240103	-39.66	4955	20241115	79.01	9410	-5.74	20250103	8380	5.85	20250102	13430	-33.95	20240110	4955	79.01	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
100	20250108	141141	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8980	120	2	1.35	962018740	107950	97.85	8860	9050	8840	11510	6210	8860	8911.71	1.49	0	3025	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1101	-43.80	3.08	12	0.88	-205.00	2917.00	14700	20240103	-38.91	4955	20241115	81.23	9410	-4.57	20250103	8380	7.16	20250102	13430	-33.13	20240110	4955	81.23	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
101	20250108	131138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8950	90	2	1.02	773995220	87024	78.88	8860	9010	8840	11510	6210	8860	8894.04	1.49	0	-9483	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1097	-43.66	3.07	12	0.71	-205.00	2917.00	14700	20240103	-39.12	4955	20241115	80.63	9410	-4.89	20250103	8380	6.80	20250102	13430	-33.36	20240110	4955	80.63	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
102	20250108	121136	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8870	10	2	0.11	666494780	74955	67.94	8860	9010	8840	11510	6210	8860	8891.93	1.49	0	-7055	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1087	-43.27	3.04	12	0.61	-205.00	2917.00	14700	20240103	-39.66	4955	20241115	79.01	9410	-5.74	20250103	8380	5.85	20250102	13430	-33.95	20240110	4955	79.01	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
103	20250108	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	0	3	0.00	544790550	61208	55.48	8860	9010	8840	11510	6210	8860	8900.64	1.49	0	-7913	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1086	-43.22	3.04	12	0.50	-205.00	2917.00	14700	20240103	-39.73	4955	20241115	78.81	9410	-5.84	20250103	8380	5.73	20250102	13430	-34.03	20240110	4955	78.81	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
104	20250108	101138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	20	2	0.23	454850770	51061	46.28	8860	9010	8840	11510	6210	8860	8907.99	1.49	0	-2637	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1089	-43.32	3.04	12	0.42	-205.00	2917.00	14700	20240103	-39.59	4955	20241115	79.21	9410	-5.63	20250103	8380	5.97	20250102	13430	-33.88	20240110	4955	79.21	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
105	20250108	091138	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8950	90	2	1.02	148659380	16656	15.10	8860	9010	8860	11510	6210	8860	8925.27	1.49	0	627	9120	8990	8840	8710	8560	9055	8775	12	2650	100	5490	10	1	12259474	1097	-43.66	3.07	12	0.14	-205.00	2917.00	14700	20240103	-39.12	4955	20241115	80.63	9410	-4.89	20250103	8380	6.80	20250102	13430	-33.36	20240110	4955	80.63	20241115	3.50	N	407400	100	12 억		182144	N	N	0	N	00	N
106	20250107	161125	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8860	70	2	0.80	975146050	110108	45.41	8770	8970	8690	11420	6160	8790	8856.27	1.51	0	-2864	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1086	-43.22	3.04	12	0.90	-205.00	2917.00	14700	20240103	-39.73	4955	20241115	78.81	9410	-5.84	20250103	8380	5.73	20250102	13430	-34.03	20240110	4955	78.81	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
107	20250107	151130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	90	2	1.02	871511130	98450	40.60	8770	8970	8690	11420	6160	8790	8852.32	1.51	0	-1425	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1089	-43.32	3.04	12	0.80	-205.00	2917.00	14700	20240103	-39.59	4955	20241115	79.21	9410	-5.63	20250103	8380	5.97	20250102	13430	-33.88	20240110	4955	79.21	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
108	20250107	141127	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	30	2	0.34	720374690	81259	33.51	8770	8970	8690	11420	6160	8790	8865.17	1.51	0	-4026	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1081	-43.02	3.02	12	0.66	-205.00	2917.00	14700	20240103	-40.00	4955	20241115	78.00	9410	-6.27	20250103	8380	5.25	20250102	13430	-34.33	20240110	4955	78.00	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
109	20250107	131128	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	90	2	1.02	647163190	72969	30.09	8770	8970	8690	11420	6160	8790	8869.02	1.51	0	-2049	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1089	-43.32	3.04	12	0.60	-205.00	2917.00	14700	20240103	-39.59	4955	20241115	79.21	9410	-5.63	20250103	8380	5.97	20250102	13430	-33.88	20240110	4955	79.21	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
110	20250107	121130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8840	50	2	0.57	602256840	67891	28.00	8770	8970	8690	11420	6160	8790	8870.94	1.51	0	123	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1084	-43.12	3.03	12	0.55	-205.00	2917.00	14700	20240103	-39.86	4955	20241115	78.41	9410	-6.06	20250103	8380	5.49	20250102	13430	-34.18	20240110	4955	78.41	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
111	20250107	111123	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8900	110	2	1.25	522519340	58884	24.28	8770	8970	8690	11420	6160	8790	8873.71	1.51	0	-2706	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1091	-43.41	3.05	12	0.48	-205.00	2917.00	14700	20240103	-39.46	4955	20241115	79.62	9410	-5.42	20250103	8380	6.21	20250102	13430	-33.73	20240110	4955	79.62	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
112	20250107	101130	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8880	90	2	1.02	420896780	47400	19.55	8770	8970	8690	11420	6160	8790	8879.68	1.51	0	-4804	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1089	-43.32	3.04	12	0.39	-205.00	2917.00	14700	20240103	-39.59	4955	20241115	79.21	9410	-5.63	20250103	8380	5.97	20250102	13430	-33.88	20240110	4955	79.21	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
113	20250107	091132	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8910	120	2	1.37	119229700	13522	5.58	8770	8910	8690	11420	6160	8790	8817.46	1.51	0	115	9336	9062	8886	8612	8436	8975	8525	12	2630	100	5440	10	1	12259474	1092	-43.46	3.05	12	0.11	-205.00	2917.00	14700	20240103	-39.39	4955	20241115	79.82	9410	-5.31	20250103	8380	6.32	20250102	13430	-33.66	20240110	4955	79.82	20241115	3.38	N	407400	100	12 억		184994	N	N	0	N	00	N
114	20250106	161115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8790	-450	5	-4.87	2152956010	241834	54.52	9090	9160	8710	12010	6470	9240	8902.78	2.08	0	-69867	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1078	-42.88	3.01	12	1.97	-205.00	2917.00	14700	20240103	-40.20	4955	20241115	77.40	9410	-6.59	20250103	8380	4.89	20250102	13430	-34.55	20240110	4955	77.40	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
115	20250106	151114	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8810	-430	5	-4.65	2075441060	233009	52.53	9090	9160	8710	12010	6470	9240	8907.13	2.08	0	-70303	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1080	-42.98	3.02	12	1.90	-205.00	2917.00	14700	20240103	-40.07	4955	20241115	77.80	9410	-6.38	20250103	8380	5.13	20250102	13430	-34.40	20240110	4955	77.80	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
116	20250106	141115	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	-410	5	-4.44	1969958310	221073	49.84	9090	9160	8710	12010	6470	9240	8910.90	2.08	0	-71056	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1083	-43.07	3.03	12	1.80	-205.00	2917.00	14700	20240103	-39.93	4955	20241115	78.20	9410	-6.16	20250103	8380	5.37	20250102	13430	-34.25	20240110	4955	78.20	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
117	20250106	131104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8820	-420	5	-4.55	1867354450	209399	47.20	9090	9160	8710	12010	6470	9240	8917.69	2.08	0	-67699	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1081	-43.02	3.02	12	1.71	-205.00	2917.00	14700	20240103	-40.00	4955	20241115	78.00	9410	-6.27	20250103	8380	5.25	20250102	13430	-34.33	20240110	4955	78.00	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
118	20250106	121112	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8730	-510	5	-5.52	1740930300	194944	43.95	9090	9160	8730	12010	6470	9240	8930.41	2.08	0	-66580	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1070	-42.59	2.99	12	1.59	-205.00	2917.00	14700	20240103	-40.61	4955	20241115	76.19	9410	-7.23	20250103	8380	4.18	20250102	13430	-35.00	20240110	4955	76.19	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
119	20250106	111108	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8960	-280	5	-3.03	1067259140	118801	26.78	9090	9160	8910	12010	6470	9240	8983.59	2.08	0	-27217	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1098	-43.71	3.07	12	0.97	-205.00	2917.00	14700	20240103	-39.05	4955	20241115	80.83	9410	-4.78	20250103	8380	6.92	20250102	13430	-33.28	20240110	4955	80.83	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
120	20250106	101104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9010	-230	5	-2.49	573950960	63659	14.35	9090	9160	8920	12010	6470	9240	9016.02	2.08	0	-14600	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1105	-43.95	3.09	12	0.52	-205.00	2917.00	14700	20240103	-38.71	4955	20241115	81.84	9410	-4.25	20250103	8380	7.52	20250102	13430	-32.91	20240110	4955	81.84	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
121	20250106	091105	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8970	-270	5	-2.92	275231320	30518	6.88	9090	9160	8920	12010	6470	9240	9018.66	2.08	0	-6718	9826	9532	9116	8822	8406	9680	8970	12	2770	100	5720	10	1	12259474	1100	-43.76	3.08	12	0.25	-205.00	2917.00	14700	20240103	-38.98	4955	20241115	81.03	9410	-4.68	20250103	8380	7.04	20250102	13430	-33.21	20240110	4955	81.03	20241115	3.14	N	407400	100	12 억		254761	N	N	0	N	00	N
122	20250103	161059	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9240	350	2	3.94	4036666280	440633	178.56	8960	9410	8700	11550	6230	8890	9160.90	1.66	0	50609	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1133	-45.07	3.17	12	3.59	-205.00	2917.00	14700	20240103	-37.14	4955	20241115	86.48	9410	-1.81	20250103	8380	10.26	20250102	14700	-37.14	20240103	4955	86.48	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
123	20250103	151103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9220	330	2	3.71	3912327860	427151	173.10	8960	9410	8700	11550	6230	8890	9159.12	1.66	0	46609	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1130	-44.98	3.16	12	3.48	-205.00	2917.00	14700	20240103	-37.28	4955	20241115	86.07	9410	-2.02	20250103	8380	10.02	20250102	14700	-37.28	20240103	4955	86.07	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
124	20250103	141103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9130	240	2	2.70	3772387440	411941	166.93	8960	9410	8700	11550	6230	8890	9157.59	1.66	0	45010	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1119	-44.54	3.13	12	3.36	-205.00	2917.00	14700	20240103	-37.89	4955	20241115	84.26	9410	-2.98	20250103	8380	8.95	20250102	14700	-37.89	20240103	4955	84.26	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
125	20250103	131103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9270	380	2	4.27	3163425750	345479	140.00	8960	9410	8700	11550	6230	8890	9156.64	1.66	0	38646	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1136	-45.22	3.18	12	2.82	-205.00	2917.00	14700	20240103	-36.94	4955	20241115	87.08	9410	-1.49	20250103	8380	10.62	20250102	14700	-36.94	20240103	4955	87.08	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
126	20250103	121103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9310	420	2	4.72	2884032350	315352	127.79	8960	9410	8700	11550	6230	8890	9145.44	1.66	0	40155	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1141	-45.41	3.19	12	2.57	-205.00	2917.00	14700	20240103	-36.67	4955	20241115	87.89	9410	-1.06	20250103	8380	11.10	20250102	14700	-36.67	20240103	4955	87.89	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
127	20250103	111104	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9260	370	2	4.16	2158953790	237699	96.32	8960	9340	8700	11550	6230	8890	9082.72	1.66	0	27793	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1135	-45.17	3.17	12	1.94	-205.00	2917.00	14700	20240103	-37.01	4955	20241115	86.88	9340	-0.86	20250103	8380	10.50	20250102	14700	-37.01	20240103	4955	86.88	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
128	20250103	101100	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	9040	150	2	1.69	591271250	66673	27.02	8960	9070	8700	11550	6230	8890	8868.23	1.66	0	-11410	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1108	-44.10	3.10	12	0.54	-205.00	2917.00	14700	20240103	-38.50	4955	20241115	82.44	9070	-0.33	20250103	8380	7.88	20250102	14700	-38.50	20240103	4955	82.44	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
129	20250103	091103	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8740	-150	5	-1.69	288008480	32474	13.16	8960	9070	8730	11550	6230	8890	8868.89	1.66	0	-18308	9230	9060	8720	8550	8210	9145	8635	12	2660	100	5510	10	1	12259474	1071	-42.63	3.00	12	0.26	-205.00	2917.00	14700	20240103	-40.54	4955	20241115	76.39	9070	-3.64	20250103	8380	4.30	20250102	14700	-40.54	20240103	4955	76.39	20241115	3.13	N	407400	100	12 억		204050	N	N	0	N	00	N
130	20250102	161050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8890	650	2	7.89	2106370020	243197	258.95	8620	8890	8380	10710	5770	8240	8654.47	1.68	0	4500	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1090	-43.37	3.05	12	1.98	-205.00	2917.00	14700	20240103	-39.52	4955	20241115	79.41	8890	0.00	20250102	8380	6.09	20250102	14700	-39.52	20240103	4955	79.41	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
131	20250102	151052	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8830	590	2	7.16	1879943430	217673	231.77	8620	8830	8380	10710	5770	8240	8636.55	1.68	0	5369	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1083	-43.07	3.03	12	1.78	-205.00	2917.00	14700	20240103	-39.93	4955	20241115	78.20	8830	0.00	20250102	8380	5.37	20250102	14700	-39.93	20240103	4955	78.20	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
132	20250102	141049	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8650	410	2	4.98	1458396500	169670	180.66	8620	8730	8380	10710	5770	8240	8595.49	1.68	0	3028	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1060	-42.20	2.97	12	1.38	-205.00	2917.00	14700	20240103	-41.16	4955	20241115	74.57	8730	-0.92	20250102	8380	3.22	20250102	14700	-41.16	20240103	4955	74.57	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
133	20250102	131053	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8640	400	2	4.85	1355956080	157842	168.07	8620	8730	8380	10710	5770	8240	8590.59	1.68	0	-738	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1059	-42.15	2.96	12	1.29	-205.00	2917.00	14700	20240103	-41.22	4955	20241115	74.37	8730	-1.03	20250102	8380	3.10	20250102	14700	-41.22	20240103	4955	74.37	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
134	20250102	121050	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8540	300	2	3.64	1109440380	129315	137.69	8620	8730	8380	10710	5770	8240	8579.36	1.68	0	-662	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1047	-41.66	2.93	12	1.05	-205.00	2917.00	14700	20240103	-41.90	4955	20241115	72.35	8730	-2.18	20250102	8380	1.91	20250102	14700	-41.90	20240103	4955	72.35	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
135	20250102	111041	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8550	310	2	3.76	1017622750	118561	126.24	8620	8730	8380	10710	5770	8240	8583.12	1.68	0	107	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1048	-41.71	2.93	12	0.97	-205.00	2917.00	14700	20240103	-41.84	4955	20241115	72.55	8730	-2.06	20250102	8380	2.03	20250102	14700	-41.84	20240103	4955	72.55	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
136	20250102	101048	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8460	220	2	2.67	371375360	43523	46.34	8620	8680	8380	10710	5770	8240	8532.85	1.68	0	-10330	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1037	-41.27	2.90	12	0.36	-205.00	2917.00	14700	20240103	-42.45	4955	20241115	70.74	8680	-2.53	20250102	8380	0.95	20250102	14700	-42.45	20240103	4955	70.74	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N
137	20250102	091037	57	100.00	KOSDAQ		기타제조	N	N	N	N		N	8240	0	3	0.00	0	0	0.00	0	0	0	10710	5770	8240	0.00	1.68	0	0	8593	8416	8103	7926	7613	8505	8015	12	2470	100	5100	10	1	12259474	1010	-40.20	2.82	12	0.00	-205.00	2917.00	14700	20240103	-43.95	4955	20241115	66.30	0	0.00	0	0	0.00	0	14700	-43.95	20240103	4955	66.30	20241115	3.10	N	407400	100	12 억		206312	N	N	0	N	00	N