KissMeData/188260/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2805	0	3	0.00	163079240	57854	62.94	2805	2880	2780	3645	1965	2805	2818.82	1.57	13718	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	203	-2.10	1.28	12	0.80	-1334.00	2190.00	5700	20240826	-50.79	2200	20241209	27.50	4705	-40.38	20250109	2530	10.87	20250102	5700	-50.79	20240826	2200	27.50	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
3	20250124	150935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2840	35	2	1.25	155745685	55252	60.11	2805	2880	2780	3645	1965	2805	2818.83	1.57	12226	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	205	-2.13	1.30	12	0.76	-1334.00	2190.00	5700	20240826	-50.18	2200	20241209	29.09	4705	-39.64	20250109	2530	12.25	20250102	5700	-50.18	20240826	2200	29.09	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
4	20250124	140933	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2815	10	2	0.36	128626475	45686	49.70	2805	2880	2780	3645	1965	2805	2815.45	1.57	11784	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	203	-2.11	1.29	12	0.63	-1334.00	2190.00	5700	20240826	-50.61	2200	20241209	27.95	4705	-40.17	20250109	2530	11.26	20250102	5700	-50.61	20240826	2200	27.95	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
5	20250124	130935	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2805	0	3	0.00	106782430	37903	41.24	2805	2880	2780	3645	1965	2805	2817.27	1.57	6380	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	203	-2.10	1.28	12	0.52	-1334.00	2190.00	5700	20240826	-50.79	2200	20241209	27.50	4705	-40.38	20250109	2530	10.87	20250102	5700	-50.79	20240826	2200	27.50	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
6	20250124	120932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2830	25	2	0.89	70253500	24878	27.07	2805	2880	2780	3645	1965	2805	2823.95	1.57	2911	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	205	-2.12	1.29	12	0.34	-1334.00	2190.00	5700	20240826	-50.35	2200	20241209	28.64	4705	-39.85	20250109	2530	11.86	20250102	5700	-50.35	20240826	2200	28.64	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
7	20250124	110934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2870	65	2	2.32	50680970	17968	19.55	2805	2880	2780	3645	1965	2805	2820.65	1.57	1287	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	207	-2.15	1.31	12	0.25	-1334.00	2190.00	5700	20240826	-49.65	2200	20241209	30.45	4705	-39.00	20250109	2530	13.44	20250102	5700	-49.65	20240826	2200	30.45	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
8	20250124	100929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2830	25	2	0.89	31985215	11386	12.39	2805	2845	2780	3645	1965	2805	2809.18	1.57	2323	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	205	-2.12	1.29	12	0.16	-1334.00	2190.00	5700	20240826	-50.35	2200	20241209	28.64	4705	-39.85	20250109	2530	11.86	20250102	5700	-50.35	20240826	2200	28.64	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
9	20250124	090936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2780	-25	5	-0.89	11802905	4219	4.59	2805	2820	2780	3645	1965	2805	2797.50	1.57	-166	2938	2871	2838	2771	2738	2855	2755	36	840	500	1680	5	1	7228470	201	-2.08	1.27	12	0.06	-1334.00	2190.00	5700	20240826	-51.23	2200	20241209	26.36	4705	-40.91	20250109	2530	9.88	20250102	5700	-51.23	20240826	2200	26.36	20241209	0.01	N	188260	500	36 억	113164	N	N	N	00	N
10	20250123	160930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2805	-105	5	-3.61	260096145	91896	59.45	2885	2905	2805	3780	2040	2910	2830.33	1.68	-8049	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	203	-2.10	1.28	12	1.27	-1334.00	2190.00	5700	20240826	-50.79	2200	20241209	27.50	4705	-40.38	20250109	2530	10.87	20250102	5700	-50.79	20240826	2200	27.50	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
11	20250123	150928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2810	-100	5	-3.44	247561270	87429	56.56	2885	2905	2805	3780	2040	2910	2831.57	1.68	-7426	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	203	-2.11	1.28	12	1.21	-1334.00	2190.00	5700	20240826	-50.70	2200	20241209	27.73	4705	-40.28	20250109	2530	11.07	20250102	5700	-50.70	20240826	2200	27.73	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
12	20250123	140930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2815	-95	5	-3.26	224645020	79280	51.28	2885	2905	2805	3780	2040	2910	2833.56	1.68	-5366	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	203	-2.11	1.29	12	1.10	-1334.00	2190.00	5700	20240826	-50.61	2200	20241209	27.95	4705	-40.17	20250109	2530	11.26	20250102	5700	-50.61	20240826	2200	27.95	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
13	20250123	130928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2845	-65	5	-2.23	156701085	55234	35.73	2885	2905	2815	3780	2040	2910	2837.04	1.68	7367	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	206	-2.13	1.30	12	0.76	-1334.00	2190.00	5700	20240826	-50.09	2200	20241209	29.32	4705	-39.53	20250109	2530	12.45	20250102	5700	-50.09	20240826	2200	29.32	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
14	20250123	120928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2820	-90	5	-3.09	141402390	49824	32.23	2885	2905	2815	3780	2040	2910	2838.04	1.68	4140	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	204	-2.11	1.29	12	0.69	-1334.00	2190.00	5700	20240826	-50.53	2200	20241209	28.18	4705	-40.06	20250109	2530	11.46	20250102	5700	-50.53	20240826	2200	28.18	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
15	20250123	110920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2820	-90	5	-3.09	98732375	34691	22.44	2885	2905	2815	3780	2040	2910	2846.05	1.68	-3065	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	204	-2.11	1.29	12	0.48	-1334.00	2190.00	5700	20240826	-50.53	2200	20241209	28.18	4705	-40.06	20250109	2530	11.46	20250102	5700	-50.53	20240826	2200	28.18	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
16	20250123	100928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2835	-75	5	-2.58	81510170	28606	18.50	2885	2905	2815	3780	2040	2910	2849.41	1.68	-1965	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	205	-2.13	1.29	12	0.40	-1334.00	2190.00	5700	20240826	-50.26	2200	20241209	28.86	4705	-39.74	20250109	2530	12.06	20250102	5700	-50.26	20240826	2200	28.86	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
17	20250123	090928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2890	-20	5	-0.69	12072135	4205	2.72	2885	2905	2860	3780	2040	2910	2870.90	1.68	-1213	3080	2995	2925	2840	2770	2960	2805	36	870	500	1740	5	1	7228470	209	-2.17	1.32	12	0.06	-1334.00	2190.00	5700	20240826	-49.30	2200	20241209	31.36	4705	-38.58	20250109	2530	14.23	20250102	5700	-49.30	20240826	2200	31.36	20241209	0.01	N	188260	500	36 억	121402	N	N	N	00	N
18	20250122	160921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2910	-100	5	-3.32	445345950	153651	180.13	3010	3010	2855	3910	2110	3010	2898.40	1.41	19647	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	210	-2.18	1.33	12	2.13	-1334.00	2190.00	5700	20240826	-48.95	2200	20241209	32.27	4705	-38.15	20250109	2530	15.02	20250102	5700	-48.95	20240826	2200	32.27	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
19	20250122	150922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2920	-90	5	-2.99	433752900	149661	175.45	3010	3010	2855	3910	2110	3010	2898.22	1.41	21331	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	211	-2.19	1.33	12	2.07	-1334.00	2190.00	5700	20240826	-48.77	2200	20241209	32.73	4705	-37.94	20250109	2530	15.42	20250102	5700	-48.77	20240826	2200	32.73	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
20	20250122	140920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2905	-105	5	-3.49	412308040	142299	166.82	3010	3010	2855	3910	2110	3010	2897.46	1.41	23305	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	210	-2.18	1.33	12	1.97	-1334.00	2190.00	5700	20240826	-49.04	2200	20241209	32.05	4705	-38.26	20250109	2530	14.82	20250102	5700	-49.04	20240826	2200	32.05	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
21	20250122	130923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-115	5	-3.82	379394350	130911	153.47	3010	3010	2855	3910	2110	3010	2898.09	1.41	24635	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	209	-2.17	1.32	12	1.81	-1334.00	2190.00	5700	20240826	-49.21	2200	20241209	31.59	4705	-38.47	20250109	2530	14.43	20250102	5700	-49.21	20240826	2200	31.59	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
22	20250122	120919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-115	5	-3.82	365761205	126197	147.94	3010	3010	2855	3910	2110	3010	2898.32	1.41	24861	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	209	-2.17	1.32	12	1.75	-1334.00	2190.00	5700	20240826	-49.21	2200	20241209	31.59	4705	-38.47	20250109	2530	14.43	20250102	5700	-49.21	20240826	2200	31.59	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
23	20250122	110922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2925	-85	5	-2.82	357782710	123447	144.72	3010	3010	2855	3910	2110	3010	2898.25	1.41	23702	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	211	-2.19	1.34	12	1.71	-1334.00	2190.00	5700	20240826	-48.68	2200	20241209	32.95	4705	-37.83	20250109	2530	15.61	20250102	5700	-48.68	20240826	2200	32.95	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
24	20250122	100921	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2880	-130	5	-4.32	293726065	101453	118.94	3010	3010	2855	3910	2110	3010	2895.17	1.41	24594	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	208	-2.16	1.32	12	1.40	-1334.00	2190.00	5700	20240826	-49.47	2200	20241209	30.91	4705	-38.79	20250109	2530	13.83	20250102	5700	-49.47	20240826	2200	30.91	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
25	20250122	090923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	-115	5	-3.82	106173345	36354	42.62	3010	3010	2895	3910	2110	3010	2920.49	1.41	12593	3143	3076	3008	2941	2873	3110	2975	36	900	500	1800	5	1	7228470	209	-2.17	1.32	12	0.50	-1334.00	2190.00	5700	20240826	-49.21	2200	20241209	31.59	4705	-38.47	20250109	2530	14.43	20250102	5700	-49.21	20240826	2200	31.59	20241209	0.01	N	188260	500	36 억	101890	N	N	N	00	N
26	20250121	160915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3010	20	2	0.67	255214960	85114	92.95	2990	3075	2940	3885	2095	2990	2998.51	1.35	4433	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	218	-2.26	1.37	12	1.18	-1334.00	2190.00	5700	20240826	-47.19	2200	20241209	36.82	4705	-36.03	20250109	2530	18.97	20250102	5700	-47.19	20240826	2200	36.82	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
27	20250121	150917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2990	0	3	0.00	237872325	79347	86.66	2990	3075	2940	3885	2095	2990	2997.87	1.35	4475	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	216	-2.24	1.37	12	1.10	-1334.00	2190.00	5700	20240826	-47.54	2200	20241209	35.91	4705	-36.45	20250109	2530	18.18	20250102	5700	-47.54	20240826	2200	35.91	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
28	20250121	140918	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2985	-5	5	-0.17	211264725	70442	76.93	2990	3075	2940	3885	2095	2990	2999.13	1.35	6304	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	216	-2.24	1.36	12	0.97	-1334.00	2190.00	5700	20240826	-47.63	2200	20241209	35.68	4705	-36.56	20250109	2530	17.98	20250102	5700	-47.63	20240826	2200	35.68	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
29	20250121	130916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3030	40	2	1.34	162884850	54294	59.30	2990	3075	2940	3885	2095	2990	3000.05	1.35	5034	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	219	-2.27	1.38	12	0.75	-1334.00	2190.00	5700	20240826	-46.84	2200	20241209	37.73	4705	-35.60	20250109	2530	19.76	20250102	5700	-46.84	20240826	2200	37.73	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
30	20250121	120900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	35	2	1.17	139713420	46653	50.95	2990	3035	2940	3885	2095	2990	2994.74	1.35	4775	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	219	-2.27	1.38	12	0.65	-1334.00	2190.00	5700	20240826	-46.93	2200	20241209	37.50	4705	-35.71	20250109	2530	19.57	20250102	5700	-46.93	20240826	2200	37.50	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
31	20250121	110831	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2990	0	3	0.00	117831010	39354	42.98	2990	3035	2940	3885	2095	2990	2994.13	1.35	2993	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	216	-2.24	1.37	12	0.54	-1334.00	2190.00	5700	20240826	-47.54	2200	20241209	35.91	4705	-36.45	20250109	2530	18.18	20250102	5700	-47.54	20240826	2200	35.91	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
32	20250121	100826	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2975	-15	5	-0.50	94471295	31510	34.41	2990	3035	2940	3885	2095	2990	2998.14	1.35	3391	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	215	-2.23	1.36	12	0.44	-1334.00	2190.00	5700	20240826	-47.81	2200	20241209	35.23	4705	-36.77	20250109	2530	17.59	20250102	5700	-47.81	20240826	2200	35.23	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
33	20250121	090919	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3035	45	2	1.51	35802805	11946	13.05	2990	3035	2955	3885	2095	2990	2997.05	1.35	2898	3100	3045	2980	2925	2860	3012	2892	36	895	500	1790	5	1	7228470	219	-2.28	1.39	12	0.17	-1334.00	2190.00	5700	20240826	-46.75	2200	20241209	37.95	4705	-35.49	20250109	2530	19.96	20250102	5700	-46.75	20240826	2200	37.95	20241209	0.01	N	188260	500	36 억	97247	N	N	N	00	N
34	20250120	160905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2990	-35	5	-1.16	269966445	90815	45.15	3035	3035	2915	3930	2120	3025	2972.37	1.24	7884	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	216	-2.24	1.37	12	1.26	-1334.00	2190.00	5700	20240826	-47.54	2200	20241209	35.91	4705	-36.45	20250109	2530	18.18	20250102	5700	-47.54	20240826	2200	35.91	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
35	20250120	150917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3005	-20	5	-0.66	254890665	85774	42.64	3035	3035	2915	3930	2120	3025	2971.36	1.24	6825	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	217	-2.25	1.37	12	1.19	-1334.00	2190.00	5700	20240826	-47.28	2200	20241209	36.59	4705	-36.13	20250109	2530	18.77	20250102	5700	-47.28	20240826	2200	36.59	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
36	20250120	140914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3005	-20	5	-0.66	221377445	74646	37.11	3035	3035	2915	3930	2120	3025	2965.32	1.24	13518	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	217	-2.25	1.37	12	1.03	-1334.00	2190.00	5700	20240826	-47.28	2200	20241209	36.59	4705	-36.13	20250109	2530	18.77	20250102	5700	-47.28	20240826	2200	36.59	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
37	20250120	130915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	-25	5	-0.83	208728170	70442	35.02	3035	3035	2915	3930	2120	3025	2962.70	1.24	13747	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	217	-2.25	1.37	12	0.97	-1334.00	2190.00	5700	20240826	-47.37	2200	20241209	36.36	4705	-36.24	20250109	2530	18.58	20250102	5700	-47.37	20240826	2200	36.36	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
38	20250120	120916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2990	-35	5	-1.16	195263530	65944	32.78	3035	3035	2915	3930	2120	3025	2960.59	1.24	12995	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	216	-2.24	1.37	12	0.91	-1334.00	2190.00	5700	20240826	-47.54	2200	20241209	35.91	4705	-36.45	20250109	2530	18.18	20250102	5700	-47.54	20240826	2200	35.91	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
39	20250120	110916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2995	-30	5	-0.99	186704400	63071	31.35	3035	3035	2915	3930	2120	3025	2959.74	1.24	12561	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	216	-2.25	1.37	12	0.87	-1334.00	2190.00	5700	20240826	-47.46	2200	20241209	36.14	4705	-36.34	20250109	2530	18.38	20250102	5700	-47.46	20240826	2200	36.14	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
40	20250120	100915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2940	-85	5	-2.81	140827625	47588	23.66	3035	3035	2915	3930	2120	3025	2958.65	1.24	4736	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	213	-2.20	1.34	12	0.66	-1334.00	2190.00	5700	20240826	-48.42	2200	20241209	33.64	4705	-37.51	20250109	2530	16.21	20250102	5700	-48.42	20240826	2200	33.64	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
41	20250120	090917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2950	-75	5	-2.48	47870190	15958	7.93	3035	3035	2950	3930	2120	3025	2998.99	1.24	-849	3238	3131	3033	2926	2828	3082	2877	36	905	500	1810	5	1	7228470	213	-2.21	1.35	12	0.22	-1334.00	2190.00	5700	20240826	-48.25	2200	20241209	34.09	4705	-37.30	20250109	2530	16.60	20250102	5700	-48.25	20240826	2200	34.09	20241209	0.01	N	188260	500	36 억	89352	N	N	N	00	N
42	20250117	160912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	-55	5	-1.79	595150525	198483	105.83	3075	3140	2935	4000	2160	3080	2998.37	1.41	2549	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	219	-2.27	1.38	12	2.75	-1334.00	2190.00	5700	20240826	-46.93	2200	20241209	37.50	4705	-35.71	20250109	2530	19.57	20250102	5700	-46.93	20240826	2200	37.50	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
43	20250117	150915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	-55	5	-1.79	583943430	194786	103.86	3075	3140	2935	4000	2160	3080	2997.83	1.41	2346	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	219	-2.27	1.38	12	2.69	-1334.00	2190.00	5700	20240826	-46.93	2200	20241209	37.50	4705	-35.71	20250109	2530	19.57	20250102	5700	-46.93	20240826	2200	37.50	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
44	20250117	140916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2985	-95	5	-3.08	430053120	143051	76.28	3075	3140	2935	4000	2160	3080	3006.24	1.41	-2097	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	216	-2.24	1.36	12	1.98	-1334.00	2190.00	5700	20240826	-47.63	2200	20241209	35.68	4705	-36.56	20250109	2530	17.98	20250102	5700	-47.63	20240826	2200	35.68	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
45	20250117	130914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2975	-105	5	-3.41	395534735	131506	70.12	3075	3140	2935	4000	2160	3080	3007.68	1.41	2110	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	215	-2.23	1.36	12	1.82	-1334.00	2190.00	5700	20240826	-47.81	2200	20241209	35.23	4705	-36.77	20250109	2530	17.59	20250102	5700	-47.81	20240826	2200	35.23	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
46	20250117	120915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	-65	5	-2.11	375447945	124765	66.53	3075	3140	2935	4000	2160	3080	3009.18	1.41	2508	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	218	-2.26	1.38	12	1.73	-1334.00	2190.00	5700	20240826	-47.11	2200	20241209	37.05	4705	-35.92	20250109	2530	19.17	20250102	5700	-47.11	20240826	2200	37.05	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
47	20250117	110914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2975	-105	5	-3.41	297299630	98433	52.49	3075	3140	2935	4000	2160	3080	3020.26	1.41	1423	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	215	-2.23	1.36	12	1.36	-1334.00	2190.00	5700	20240826	-47.81	2200	20241209	35.23	4705	-36.77	20250109	2530	17.59	20250102	5700	-47.81	20240826	2200	35.23	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
48	20250117	100916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3020	-60	5	-1.95	162113010	53018	28.27	3075	3140	3015	4000	2160	3080	3057.66	1.41	5124	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	218	-2.26	1.38	12	0.73	-1334.00	2190.00	5700	20240826	-47.02	2200	20241209	37.27	4705	-35.81	20250109	2530	19.37	20250102	5700	-47.02	20240826	2200	37.27	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
49	20250117	090916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3110	30	2	0.97	32399255	10497	5.60	3075	3140	3020	4000	2160	3080	3086.59	1.41	71	3260	3170	3085	2995	2910	3215	3040	36	920	500	1840	5	1	7228470	225	-2.33	1.42	12	0.15	-1334.00	2190.00	5700	20240826	-45.44	2200	20241209	41.36	4705	-33.90	20250109	2530	22.92	20250102	5700	-45.44	20240826	2200	41.36	20241209	0.01	N	188260	500	36 억	101587	N	N	N	00	N
50	20250116	160908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3080	65	2	2.16	572093520	185621	103.06	3045	3175	3000	3915	2115	3015	3082.05	1.24	12015	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	223	-2.31	1.41	12	2.57	-1334.00	2190.00	5700	20240826	-45.96	2200	20241209	40.00	4705	-34.54	20250109	2530	21.74	20250102	5700	-45.96	20240826	2200	40.00	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
51	20250116	150824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3105	90	2	2.99	552496805	179295	99.54	3045	3175	3000	3915	2115	3015	3081.50	1.24	12123	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	224	-2.33	1.42	12	2.48	-1334.00	2190.00	5700	20240826	-45.53	2200	20241209	41.14	4705	-34.01	20250109	2530	22.73	20250102	5700	-45.53	20240826	2200	41.14	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
52	20250116	140913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3090	75	2	2.49	407737215	132973	73.83	3045	3135	3000	3915	2115	3015	3066.32	1.24	10298	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	223	-2.32	1.41	12	1.84	-1334.00	2190.00	5700	20240826	-45.79	2200	20241209	40.45	4705	-34.33	20250109	2530	22.13	20250102	5700	-45.79	20240826	2200	40.45	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
53	20250116	130912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3060	45	2	1.49	386877160	126197	70.06	3045	3135	3000	3915	2115	3015	3065.66	1.24	9409	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	221	-2.29	1.40	12	1.75	-1334.00	2190.00	5700	20240826	-46.32	2200	20241209	39.09	4705	-34.96	20250109	2530	20.95	20250102	5700	-46.32	20240826	2200	39.09	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
54	20250116	120912	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3055	40	2	1.33	322925300	105151	58.38	3045	3135	3000	3915	2115	3015	3071.06	1.24	7632	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	221	-2.29	1.39	12	1.45	-1334.00	2190.00	5700	20240826	-46.40	2200	20241209	38.86	4705	-35.07	20250109	2530	20.75	20250102	5700	-46.40	20240826	2200	38.86	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
55	20250116	110913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3075	60	2	1.99	279949640	91123	50.59	3045	3135	3000	3915	2115	3015	3072.22	1.24	7879	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	222	-2.31	1.40	12	1.26	-1334.00	2190.00	5700	20240826	-46.05	2200	20241209	39.77	4705	-34.64	20250109	2530	21.54	20250102	5700	-46.05	20240826	2200	39.77	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
56	20250116	100913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3115	100	2	3.32	238496400	77760	43.17	3045	3120	3000	3915	2115	3015	3067.08	1.24	10947	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	225	-2.34	1.42	12	1.08	-1334.00	2190.00	5700	20240826	-45.35	2200	20241209	41.59	4705	-33.79	20250109	2530	23.12	20250102	5700	-45.35	20240826	2200	41.59	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
57	20250116	090915	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3060	45	2	1.49	54362045	17927	9.95	3045	3075	3000	3915	2115	3015	3032.41	1.24	2180	3231	3122	3061	2952	2891	3092	2922	36	900	500	1800	5	1	7228470	221	-2.29	1.40	12	0.25	-1334.00	2190.00	5700	20240826	-46.32	2200	20241209	39.09	4705	-34.96	20250109	2530	20.95	20250102	5700	-46.32	20240826	2200	39.09	20241209	0.01	N	188260	500	36 억	89598	N	N	N	00	N
58	20250115	160910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	-120	5	-3.83	547094120	178168	37.49	3145	3170	3000	4075	2195	3135	3070.11	1.27	-2341	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	218	-2.26	1.38	12	2.46	-1334.00	2190.00	5700	20240826	-47.11	2200	20241209	37.05	4705	-35.92	20250109	2530	19.17	20250102	5700	-47.11	20240826	2200	37.05	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
59	20250115	150911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	-120	5	-3.83	527023220	171504	36.09	3145	3170	3000	4075	2195	3135	3072.32	1.27	-1542	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	218	-2.26	1.38	12	2.37	-1334.00	2190.00	5700	20240826	-47.11	2200	20241209	37.05	4705	-35.92	20250109	2530	19.17	20250102	5700	-47.11	20240826	2200	37.05	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
60	20250115	140905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3055	-80	5	-2.55	431002560	139732	29.41	3145	3170	3035	4075	2195	3135	3083.87	1.27	-391	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	221	-2.29	1.39	12	1.93	-1334.00	2190.00	5700	20240826	-46.40	2200	20241209	38.86	4705	-35.07	20250109	2530	20.75	20250102	5700	-46.40	20240826	2200	38.86	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
61	20250115	130911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3070	-65	5	-2.07	403279795	130619	27.49	3145	3170	3040	4075	2195	3135	3086.82	1.27	-237	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	222	-2.30	1.40	12	1.81	-1334.00	2190.00	5700	20240826	-46.14	2200	20241209	39.55	4705	-34.75	20250109	2530	21.34	20250102	5700	-46.14	20240826	2200	39.55	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
62	20250115	120856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3050	-85	5	-2.71	375824240	121618	25.59	3145	3170	3040	4075	2195	3135	3089.56	1.27	247	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	220	-2.29	1.39	12	1.68	-1334.00	2190.00	5700	20240826	-46.49	2200	20241209	38.64	4705	-35.18	20250109	2530	20.55	20250102	5700	-46.49	20240826	2200	38.64	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
63	20250115	110911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3060	-75	5	-2.39	341142880	110287	23.21	3145	3170	3045	4075	2195	3135	3092.57	1.27	1668	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	221	-2.29	1.40	12	1.53	-1334.00	2190.00	5700	20240826	-46.32	2200	20241209	39.09	4705	-34.96	20250109	2530	20.95	20250102	5700	-46.32	20240826	2200	39.09	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
64	20250115	100910	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3080	-55	5	-1.75	236620395	76126	16.02	3145	3170	3060	4075	2195	3135	3107.66	1.27	-570	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	223	-2.31	1.41	12	1.05	-1334.00	2190.00	5700	20240826	-45.96	2200	20241209	40.00	4705	-34.54	20250109	2530	21.74	20250102	5700	-45.96	20240826	2200	40.00	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
65	20250115	090914	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3110	-25	5	-0.80	73408115	23398	4.92	3145	3170	3110	4075	2195	3135	3137.55	1.27	-1009	3495	3315	3200	3020	2905	3257	2962	36	940	500	1880	5	1	7228470	225	-2.33	1.42	12	0.32	-1334.00	2190.00	5700	20240826	-45.44	2200	20241209	41.36	4705	-33.90	20250109	2530	22.92	20250102	5700	-45.44	20240826	2200	41.36	20241209	0.01	N	188260	500	36 억	91939	N	N	N	00	N
66	20250114	160852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3135	-65	5	-2.03	1499698565	463625	111.53	3255	3380	3085	4160	2240	3200	3234.91	1.15	8808	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	227	-2.35	1.43	12	6.41	-1334.00	2190.00	5700	20240826	-45.00	2200	20241209	42.50	4705	-33.37	20250109	2530	23.91	20250102	5700	-45.00	20240826	2200	42.50	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
67	20250114	150908	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3150	-50	5	-1.56	1456167920	449752	108.20	3255	3380	3085	4160	2240	3200	3237.71	1.15	9254	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	228	-2.36	1.44	12	6.22	-1334.00	2190.00	5700	20240826	-44.74	2200	20241209	43.18	4705	-33.05	20250109	2530	24.51	20250102	5700	-44.74	20240826	2200	43.18	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
68	20250114	140906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3205	5	2	0.16	1341688160	413844	99.56	3255	3380	3085	4160	2240	3200	3242.01	1.15	7242	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	232	-2.40	1.46	12	5.73	-1334.00	2190.00	5700	20240826	-43.77	2200	20241209	45.68	4705	-31.88	20250109	2530	26.68	20250102	5700	-43.77	20240826	2200	45.68	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
69	20250114	130905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3100	-100	5	-3.12	1080872695	332497	79.99	3255	3380	3085	4160	2240	3200	3250.77	1.15	6203	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	224	-2.32	1.42	12	4.60	-1334.00	2190.00	5700	20240826	-45.61	2200	20241209	40.91	4705	-34.11	20250109	2530	22.53	20250102	5700	-45.61	20240826	2200	40.91	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
70	20250114	120902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3125	-75	5	-2.34	1004055815	307841	74.06	3255	3380	3120	4160	2240	3200	3261.61	1.15	3764	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	226	-2.34	1.43	12	4.26	-1334.00	2190.00	5700	20240826	-45.18	2200	20241209	42.05	4705	-33.58	20250109	2530	23.52	20250102	5700	-45.18	20240826	2200	42.05	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
71	20250114	110902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3200	0	3	0.00	868105275	264615	63.66	3255	3380	3170	4160	2240	3200	3280.64	1.15	3974	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	231	-2.40	1.46	12	3.66	-1334.00	2190.00	5700	20240826	-43.86	2200	20241209	45.45	4705	-31.99	20250109	2530	26.48	20250102	5700	-43.86	20240826	2200	45.45	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
72	20250114	100900	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3265	65	2	2.03	697575115	211240	50.82	3255	3380	3210	4160	2240	3200	3302.29	1.15	85	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	236	-2.45	1.49	12	2.92	-1334.00	2190.00	5700	20240826	-42.72	2200	20241209	48.41	4705	-30.61	20250109	2530	29.05	20250102	5700	-42.72	20240826	2200	48.41	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
73	20250114	090905	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	30	2	0.94	80288350	24698	5.94	3255	3295	3210	4160	2240	3200	3250.81	1.15	4857	3476	3337	3266	3127	3056	3302	3092	36	960	500	1920	5	1	7228470	233	-2.42	1.47	12	0.34	-1334.00	2190.00	5700	20240826	-43.33	2200	20241209	46.82	4705	-31.35	20250109	2530	27.67	20250102	5700	-43.33	20240826	2200	46.82	20241209	0.03	N	188260	500	36 억	83152	N	N	N	00	N
74	20250113	160852	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3200	-260	5	-7.51	1341020380	411062	46.43	3370	3405	3195	4495	2425	3460	3261.99	1.20	-3646	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	231	-2.40	1.46	12	5.69	-1334.00	2190.00	5700	20240826	-43.86	2200	20241209	45.45	4705	-31.99	20250109	2530	26.48	20250102	5700	-43.86	20240826	2200	45.45	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
75	20250113	150856	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3205	-255	5	-7.37	1279209170	391736	44.25	3370	3405	3195	4495	2425	3460	3265.09	1.20	-2639	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	232	-2.40	1.46	12	5.42	-1334.00	2190.00	5700	20240826	-43.77	2200	20241209	45.68	4705	-31.88	20250109	2530	26.68	20250102	5700	-43.77	20240826	2200	45.68	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
76	20250113	140834	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	-230	5	-6.65	1161336060	354921	40.09	3370	3405	3195	4495	2425	3460	3271.67	1.20	-1591	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	233	-2.42	1.47	12	4.91	-1334.00	2190.00	5700	20240826	-43.33	2200	20241209	46.82	4705	-31.35	20250109	2530	27.67	20250102	5700	-43.33	20240826	2200	46.82	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
77	20250113	130844	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3240	-220	5	-6.36	1037067575	316250	35.72	3370	3405	3210	4495	2425	3460	3278.80	1.20	-2616	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	234	-2.43	1.48	12	4.38	-1334.00	2190.00	5700	20240826	-43.16	2200	20241209	47.27	4705	-31.14	20250109	2530	28.06	20250102	5700	-43.16	20240826	2200	47.27	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
78	20250113	120847	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3235	-225	5	-6.50	964657565	293798	33.19	3370	3405	3220	4495	2425	3460	3282.92	1.20	3319	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	234	-2.43	1.48	12	4.06	-1334.00	2190.00	5700	20240826	-43.25	2200	20241209	47.05	4705	-31.24	20250109	2530	27.87	20250102	5700	-43.25	20240826	2200	47.05	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
79	20250113	110845	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3245	-215	5	-6.21	902198655	274528	31.01	3370	3405	3220	4495	2425	3460	3285.85	1.20	3761	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	235	-2.43	1.48	12	3.80	-1334.00	2190.00	5700	20240826	-43.07	2200	20241209	47.50	4705	-31.03	20250109	2530	28.26	20250102	5700	-43.07	20240826	2200	47.50	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
80	20250113	100844	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3260	-200	5	-5.78	743839935	226049	25.53	3370	3405	3235	4495	2425	3460	3290.01	1.20	8230	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	236	-2.44	1.49	12	3.13	-1334.00	2190.00	5700	20240826	-42.81	2200	20241209	48.18	4705	-30.71	20250109	2530	28.85	20250102	5700	-42.81	20240826	2200	48.18	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
81	20250113	090850	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3340	-120	5	-3.47	320358430	96577	10.91	3370	3405	3270	4495	2425	3460	3315.92	1.20	10814	3983	3721	3568	3306	3153	3645	3230	36	1035	500	2070	5	1	7228470	241	-2.50	1.53	12	1.34	-1334.00	2190.00	5700	20240826	-41.40	2200	20241209	51.82	4705	-29.01	20250109	2530	32.02	20250102	5700	-41.40	20240826	2200	51.82	20241209	0.00	N	188260	500	36 억	86656	N	N	N	00	N
82	20250110	160826	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3460	-505	5	-12.74	3155199410	876252	15.15	3790	3830	3415	5150	2780	3965	3600.70	1.18	-219	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	250	-2.59	1.58	12	12.12	-1334.00	2190.00	5700	20240826	-39.30	2200	20241209	57.27	4705	-26.46	20250109	2530	36.76	20250102	5700	-39.30	20240826	2200	57.27	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
83	20250110	150837	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3435	-530	5	-13.37	2932718365	811516	14.03	3790	3830	3430	5150	2780	3965	3613.63	1.18	-4799	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	248	-2.57	1.57	12	11.23	-1334.00	2190.00	5700	20240826	-39.74	2200	20241209	56.14	4705	-26.99	20250109	2530	35.77	20250102	5700	-39.74	20240826	2200	56.14	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
84	20250110	140841	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3510	-455	5	-11.48	2518561460	692370	11.97	3790	3830	3505	5150	2780	3965	3637.33	1.18	-6694	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	254	-2.63	1.60	12	9.58	-1334.00	2190.00	5700	20240826	-38.42	2200	20241209	59.55	4705	-25.40	20250109	2530	38.74	20250102	5700	-38.42	20240826	2200	59.55	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
85	20250110	130841	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3550	-415	5	-10.47	2200539260	602163	10.41	3790	3830	3550	5150	2780	3965	3654.10	1.18	-6947	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	257	-2.66	1.62	12	8.33	-1334.00	2190.00	5700	20240826	-37.72	2200	20241209	61.36	4705	-24.55	20250109	2530	40.32	20250102	5700	-37.72	20240826	2200	61.36	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
86	20250110	120841	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3565	-400	5	-10.09	2007411490	547952	9.47	3790	3830	3555	5150	2780	3965	3663.17	1.18	-4970	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	258	-2.67	1.63	12	7.58	-1334.00	2190.00	5700	20240826	-37.46	2200	20241209	62.05	4705	-24.23	20250109	2530	40.91	20250102	5700	-37.46	20240826	2200	62.05	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
87	20250110	110840	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3610	-355	5	-8.95	1691822715	459848	7.95	3790	3830	3595	5150	2780	3965	3678.74	1.18	-4877	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	261	-2.71	1.65	12	6.36	-1334.00	2190.00	5700	20240826	-36.67	2200	20241209	64.09	4705	-23.27	20250109	2530	42.69	20250102	5700	-36.67	20240826	2200	64.09	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
88	20250110	100837	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	-300	5	-7.57	1433744250	388687	6.72	3790	3830	3600	5150	2780	3965	3688.28	1.18	-4472	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	265	-2.75	1.67	12	5.38	-1334.00	2190.00	5700	20240826	-35.70	2200	20241209	66.59	4705	-22.10	20250109	2530	44.86	20250102	5700	-35.70	20240826	2200	66.59	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
89	20250110	090841	54	100.00	KOSDAQ	기타제조	N	N	N	N	N	3700	-265	5	-6.68	670057435	179334	3.10	3790	3830	3670	5150	2780	3965	3735.64	1.18	-5281	5148	4556	4113	3521	3078	4335	3300	36	1185	500	2370	5	1	7228470	267	-2.77	1.69	12	2.48	-1334.00	2190.00	5700	20240826	-35.09	2200	20241209	68.18	4705	-21.36	20250109	2530	46.25	20250102	5700	-35.09	20240826	2200	68.18	20241209	0.00	N	188260	500	36 억	85154	N	N	N	01	N
90	20250109	160833	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3965	345	2	9.53	24427948910	5714796	958.83	4530	4705	3670	4705	2535	3620	4275.05	2.38	-103450	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	287	-2.97	1.81	12	79.06	-1334.00	2190.00	5700	20240826	-30.44	2200	20241209	80.23	4705	-15.73	20250109	2530	56.72	20250102	5700	-30.44	20240826	2200	80.23	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
91	20250109	150827	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	85	2	2.35	23068302005	5368251	900.68	4530	4705	3670	4705	2535	3620	4297.17	2.38	-112637	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	268	-2.78	1.69	12	74.27	-1334.00	2190.00	5700	20240826	-35.00	2200	20241209	68.41	4705	-21.25	20250109	2530	46.44	20250102	5700	-35.00	20240826	2200	68.41	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
92	20250109	140835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4040	420	2	11.60	19424432020	4457417	747.86	4530	4705	4030	4705	2535	3620	4357.78	2.38	-110143	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	292	-3.03	1.84	12	61.66	-1334.00	2190.00	5700	20240826	-29.12	2200	20241209	83.64	4705	-14.13	20250109	2530	59.68	20250102	5700	-29.12	20240826	2200	83.64	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
93	20250109	130835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4085	465	2	12.85	18581516550	4251704	713.35	4530	4705	4035	4705	2535	3620	4370.37	2.38	-103807	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	295	-3.06	1.87	12	58.82	-1334.00	2190.00	5700	20240826	-28.33	2200	20241209	85.68	4705	-13.18	20250109	2530	61.46	20250102	5700	-28.33	20240826	2200	85.68	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
94	20250109	120835	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4145	525	2	14.50	17086901310	3888661	652.44	4530	4705	4125	4705	2535	3620	4394.03	2.38	-104269	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	300	-3.11	1.89	12	53.80	-1334.00	2190.00	5700	20240826	-27.28	2200	20241209	88.41	4705	-11.90	20250109	2530	63.83	20250102	5700	-27.28	20240826	2200	88.41	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
95	20250109	110839	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4175	555	2	15.33	16285384365	3697339	620.34	4530	4705	4125	4705	2535	3620	4404.62	2.38	-88775	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	302	-3.13	1.91	12	51.15	-1334.00	2190.00	5700	20240826	-26.75	2200	20241209	89.77	4705	-11.26	20250109	2530	65.02	20250102	5700	-26.75	20240826	2200	89.77	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
96	20250109	100837	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4280	660	2	18.23	14139934690	3193147	535.75	4530	4705	4165	4705	2535	3620	4428.21	2.38	-91535	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	309	-3.21	1.95	12	44.17	-1334.00	2190.00	5700	20240826	-24.91	2200	20241209	94.55	4705	-9.03	20250109	2530	69.17	20250102	5700	-24.91	20240826	2200	94.55	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
97	20250109	090840	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	4215	595	2	16.44	7396259675	1623440	272.38	4530	4705	4210	4705	2535	3620	4555.92	2.38	-59469	4126	3872	3366	3112	2606	4000	3240	36	1085	500	2170	5	1	7228470	305	-3.16	1.92	12	22.46	-1334.00	2190.00	5700	20240826	-26.05	2200	20241209	91.59	4705	-10.41	20250109	2530	66.60	20250102	5700	-26.05	20240826	2200	91.59	20241209	0.00	N	188260	500	36 억	171754	N	N	N	00	N
98	20250108	160829	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	2043341075	595830	1409.61	2900	3620	2860	3620	1950	2785	3429.40	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.24	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
99	20250108	150831	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	2032361615	592797	1402.44	2900	3620	2860	3620	1950	2785	3428.43	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.20	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
100	20250108	140834	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	2031195975	592475	1401.68	2900	3620	2860	3620	1950	2785	3428.32	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.20	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
101	20250108	130833	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	2026844735	591273	1398.83	2900	3620	2860	3620	1950	2785	3427.93	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.18	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
102	20250108	120829	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	1999542695	583731	1380.99	2900	3620	2860	3620	1950	2785	3425.45	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.08	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
103	20250108	110831	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	1994670175	582385	1377.81	2900	3620	2860	3620	1950	2785	3425.00	2.10	23084	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	8.06	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
104	20250108	100831	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	1929097495	564271	1334.95	2900	3620	2860	3620	1950	2785	3418.74	2.10	13214	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	7.81	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
105	20250108	090832	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	835	1	29.98	1522806795	452036	1069.43	2900	3620	2860	3620	1950	2785	3368.77	2.10	5013	2965	2875	2775	2685	2585	2825	2635	36	835	500	1670	5	1	7228470	262	-2.71	1.65	12	6.25	-1334.00	2190.00	5700	20240826	-36.49	2200	20241209	64.55	3620	0.00	20250108	2530	43.08	20250102	5700	-36.49	20240826	2200	64.55	20241209	0.00	N	188260	500	36 억	151716	N	N	N	00	N
106	20250107	160824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2785	-80	5	-2.79	118572045	42267	58.93	2865	2865	2675	3720	2010	2865	2805.34	2.16	-4639	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	201	-2.09	1.27	12	0.58	-1334.00	2190.00	5700	20240826	-51.14	2200	20241209	26.59	2895	-3.80	20250106	2530	10.08	20250102	5700	-51.14	20240826	2200	26.59	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
107	20250107	150825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2795	-70	5	-2.44	114244130	40716	56.77	2865	2865	2675	3720	2010	2865	2805.88	2.16	-4562	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	202	-2.10	1.28	12	0.56	-1334.00	2190.00	5700	20240826	-50.96	2200	20241209	27.05	2895	-3.45	20250106	2530	10.47	20250102	5700	-50.96	20240826	2200	27.05	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
108	20250107	140824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2800	-65	5	-2.27	108235745	38546	53.75	2865	2865	2675	3720	2010	2865	2807.96	2.16	-5210	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	202	-2.10	1.28	12	0.53	-1334.00	2190.00	5700	20240826	-50.88	2200	20241209	27.27	2895	-3.28	20250106	2530	10.67	20250102	5700	-50.88	20240826	2200	27.27	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
109	20250107	130824	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2755	-110	5	-3.84	104872145	37340	52.06	2865	2865	2675	3720	2010	2865	2808.57	2.16	-5107	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	199	-2.07	1.26	12	0.52	-1334.00	2190.00	5700	20240826	-51.67	2200	20241209	25.23	2895	-4.84	20250106	2530	8.89	20250102	5700	-51.67	20240826	2200	25.23	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
110	20250107	120825	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2795	-70	5	-2.44	100495790	35776	49.88	2865	2865	2675	3720	2010	2865	2809.03	2.16	-5879	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	202	-2.10	1.28	12	0.49	-1334.00	2190.00	5700	20240826	-50.96	2200	20241209	27.05	2895	-3.45	20250106	2530	10.47	20250102	5700	-50.96	20240826	2200	27.05	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
111	20250107	110821	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2820	-45	5	-1.57	51380910	18220	25.40	2865	2865	2770	3720	2010	2865	2820.03	2.16	-1769	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	204	-2.11	1.29	12	0.25	-1334.00	2190.00	5700	20240826	-50.53	2200	20241209	28.18	2895	-2.59	20250106	2530	11.46	20250102	5700	-50.53	20240826	2200	28.18	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
112	20250107	100827	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2845	-20	5	-0.70	28820320	10171	14.18	2865	2865	2810	3720	2010	2865	2833.58	2.16	536	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	206	-2.13	1.30	12	0.14	-1334.00	2190.00	5700	20240826	-50.09	2200	20241209	29.32	2895	-1.73	20250106	2530	12.45	20250102	5700	-50.09	20240826	2200	29.32	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
113	20250107	090828	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2830	-35	5	-1.22	11867450	4173	5.82	2865	2865	2810	3720	2010	2865	2843.87	2.16	-473	2995	2930	2830	2765	2665	2962	2797	36	855	500	1710	5	1	7228470	205	-2.12	1.29	12	0.06	-1334.00	2190.00	5700	20240826	-50.35	2200	20241209	28.64	2895	-2.25	20250106	2530	11.86	20250102	5700	-50.35	20240826	2200	28.64	20241209	0.00	N	188260	500	36 억	156325	N	N	N	00	N
114	20250106	160815	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2865	135	2	4.95	203390905	71616	228.00	2735	2895	2730	3545	1915	2730	2839.84	1.96	14425	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	207	-2.15	1.31	12	0.99	-1334.00	2190.00	5700	20240826	-49.74	2200	20241209	30.23	2895	-1.04	20250106	2530	13.24	20250102	5700	-49.74	20240826	2200	30.23	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
115	20250106	150814	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2850	120	2	4.40	195853390	68983	219.62	2735	2895	2730	3545	1915	2730	2839.15	1.96	14677	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	206	-2.14	1.30	12	0.95	-1334.00	2190.00	5700	20240826	-50.00	2200	20241209	29.55	2895	-1.55	20250106	2530	12.65	20250102	5700	-50.00	20240826	2200	29.55	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
116	20250106	140816	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2870	140	2	5.13	178087550	62768	199.83	2735	2895	2730	3545	1915	2730	2837.23	1.96	13889	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	207	-2.15	1.31	12	0.87	-1334.00	2190.00	5700	20240826	-49.65	2200	20241209	30.45	2895	-0.86	20250106	2530	13.44	20250102	5700	-49.65	20240826	2200	30.45	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
117	20250106	130810	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2800	70	2	2.56	64117590	22909	72.94	2735	2860	2730	3545	1915	2730	2798.79	1.96	2905	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	202	-2.10	1.28	12	0.32	-1334.00	2190.00	5700	20240826	-50.88	2200	20241209	27.27	2860	-2.10	20250106	2530	10.67	20250102	5700	-50.88	20240826	2200	27.27	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
118	20250106	120812	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2760	30	2	1.10	40553080	14571	46.39	2735	2860	2730	3545	1915	2730	2783.14	1.96	1636	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	200	-2.07	1.26	12	0.20	-1334.00	2190.00	5700	20240826	-51.58	2200	20241209	25.45	2860	-3.50	20250106	2530	9.09	20250102	5700	-51.58	20240826	2200	25.45	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
119	20250106	110811	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2785	55	2	2.01	35210890	12637	40.23	2735	2860	2730	3545	1915	2730	2786.33	1.96	1550	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	201	-2.09	1.27	12	0.17	-1334.00	2190.00	5700	20240826	-51.14	2200	20241209	26.59	2860	-2.62	20250106	2530	10.08	20250102	5700	-51.14	20240826	2200	26.59	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
120	20250106	100808	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2775	45	2	1.65	28414215	10175	32.39	2735	2860	2730	3545	1915	2730	2792.55	1.96	1552	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	201	-2.08	1.27	12	0.14	-1334.00	2190.00	5700	20240826	-51.32	2200	20241209	26.14	2860	-2.97	20250106	2530	9.68	20250102	5700	-51.32	20240826	2200	26.14	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
121	20250106	090809	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2800	70	2	2.56	12934055	4623	14.72	2735	2860	2735	3545	1915	2730	2797.76	1.96	356	2836	2782	2736	2682	2636	2810	2710	36	815	500	1630	5	1	7228470	202	-2.10	1.28	12	0.06	-1334.00	2190.00	5700	20240826	-50.88	2200	20241209	27.27	2860	-2.10	20250106	2530	10.67	20250102	5700	-50.88	20240826	2200	27.27	20241209	0.00	N	188260	500	36 억	142024	N	N	N	00	N
122	20250103	160805	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2730	50	2	1.87	86305940	31409	24.20	2720	2790	2690	3480	1880	2680	2747.81	1.85	8418	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	197	-2.05	1.25	12	0.43	-1334.00	2190.00	5700	20240826	-52.11	2200	20241209	24.09	2825	-3.36	20250102	2530	7.91	20250102	5700	-52.11	20240826	2200	24.09	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
123	20250103	150807	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2750	70	2	2.61	82664280	30077	23.17	2720	2790	2690	3480	1880	2680	2748.42	1.85	7815	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	199	-2.06	1.26	12	0.42	-1334.00	2190.00	5700	20240826	-51.75	2200	20241209	25.00	2825	-2.65	20250102	2530	8.70	20250102	5700	-51.75	20240826	2200	25.00	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
124	20250103	140808	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2760	80	2	2.99	79578545	28953	22.31	2720	2790	2690	3480	1880	2680	2748.54	1.85	7156	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	200	-2.07	1.26	12	0.40	-1334.00	2190.00	5700	20240826	-51.58	2200	20241209	25.45	2825	-2.30	20250102	2530	9.09	20250102	5700	-51.58	20240826	2200	25.45	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
125	20250103	130807	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2770	90	2	3.36	70738485	25742	19.83	2720	2790	2690	3480	1880	2680	2747.98	1.85	5566	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	200	-2.08	1.26	12	0.36	-1334.00	2190.00	5700	20240826	-51.40	2200	20241209	25.91	2825	-1.95	20250102	2530	9.49	20250102	5700	-51.40	20240826	2200	25.91	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
126	20250103	120806	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2770	90	2	3.36	69078205	25142	19.37	2720	2790	2690	3480	1880	2680	2747.52	1.85	5581	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	200	-2.08	1.26	12	0.35	-1334.00	2190.00	5700	20240826	-51.40	2200	20241209	25.91	2825	-1.95	20250102	2530	9.49	20250102	5700	-51.40	20240826	2200	25.91	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
127	20250103	110807	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2780	100	2	3.73	60965630	22216	17.12	2720	2790	2690	3480	1880	2680	2744.22	1.85	4271	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	201	-2.08	1.27	12	0.31	-1334.00	2190.00	5700	20240826	-51.23	2200	20241209	26.36	2825	-1.59	20250102	2530	9.88	20250102	5700	-51.23	20240826	2200	26.36	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
128	20250103	100804	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2750	70	2	2.61	40002210	14662	11.30	2720	2790	2690	3480	1880	2680	2728.29	1.85	5222	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	199	-2.06	1.26	12	0.20	-1334.00	2190.00	5700	20240826	-51.75	2200	20241209	25.00	2825	-2.65	20250102	2530	8.70	20250102	5700	-51.75	20240826	2200	25.00	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
129	20250103	090808	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2740	60	2	2.24	23014645	8441	6.50	2720	2765	2690	3480	1880	2680	2726.53	1.85	3457	2973	2826	2678	2531	2383	2900	2605	36	800	500	1600	5	1	7228470	198	-2.05	1.25	12	0.12	-1334.00	2190.00	5700	20240826	-51.93	2200	20241209	24.55	2825	-3.01	20250102	2530	8.30	20250102	5700	-51.93	20240826	2200	24.55	20241209	0.00	N	188260	500	36 억	133606	N	N	N	00	N
130	20250102	160758	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	125	2	4.89	345802580	129792	838.61	2560	2825	2530	3320	1790	2555	2664.28	1.79	4515	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	194	-2.01	1.22	12	1.80	-1334.00	2190.00	5700	20240826	-52.98	2200	20241209	21.82	2825	-5.13	20250102	2530	5.93	20250102	5700	-52.98	20240826	2200	21.82	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
131	20250102	150800	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2680	125	2	4.89	340011650	127621	824.58	2560	2825	2530	3320	1790	2555	2664.23	1.79	3473	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	194	-2.01	1.22	12	1.77	-1334.00	2190.00	5700	20240826	-52.98	2200	20241209	21.82	2825	-5.13	20250102	2530	5.93	20250102	5700	-52.98	20240826	2200	21.82	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
132	20250102	140757	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2635	80	2	3.13	322684595	121095	782.42	2560	2825	2530	3320	1790	2555	2664.72	1.79	-1885	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	190	-1.98	1.20	12	1.68	-1334.00	2190.00	5700	20240826	-53.77	2200	20241209	19.77	2825	-6.73	20250102	2530	4.15	20250102	5700	-53.77	20240826	2200	19.77	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
133	20250102	130759	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	15	2	0.59	304468960	114100	737.22	2560	2825	2530	3320	1790	2555	2668.44	1.79	-5729	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	186	-1.93	1.17	12	1.58	-1334.00	2190.00	5700	20240826	-54.91	2200	20241209	16.82	2825	-9.03	20250102	2530	1.58	20250102	5700	-54.91	20240826	2200	16.82	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
134	20250102	120757	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2610	55	2	2.15	269966770	100680	650.51	2560	2825	2530	3320	1790	2555	2681.43	1.79	-5873	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	189	-1.96	1.19	12	1.39	-1334.00	2190.00	5700	20240826	-54.21	2200	20241209	18.64	2825	-7.61	20250102	2530	3.16	20250102	5700	-54.21	20240826	2200	18.64	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
135	20250102	110748	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	40	2	1.57	36693655	14278	92.25	2560	2690	2530	3320	1790	2555	2569.94	1.79	8659	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	188	-1.95	1.18	12	0.20	-1334.00	2190.00	5700	20240826	-54.47	2200	20241209	17.95	2690	-3.53	20250102	2530	2.57	20250102	5700	-54.47	20240826	2200	17.95	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
136	20250102	100756	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2590	35	2	1.37	973515	374	2.42	2560	2610	2560	3320	1790	2555	2602.98	1.79	120	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	187	-1.94	1.18	12	0.01	-1334.00	2190.00	5700	20240826	-54.56	2200	20241209	17.73	2610	-0.77	20250102	2560	1.17	20250102	5700	-54.56	20240826	2200	17.73	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N
137	20250102	090748	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.79	0	2728	2641	2598	2511	2468	2620	2490	36	765	500	1530	5	1	7228470	185	-1.92	1.17	12	0.00	-1334.00	2190.00	5700	20240826	-55.18	2200	20241209	16.14	0	0.00	0	0	0.00	0	5700	-55.18	20240826	2200	16.14	20241209	0.00	N	188260	500	36 억	129228	N	N	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History