KissMeData/192440/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160941	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21600	0	3	0.00	97315500	4528	81.67	21750	21750	21100	28050	15150	21600	21491.94	8.19	755	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1343	3.15	0.28	12	0.07	6861.00	76585.00	36750	20240202	-41.22	18680	20241209	15.63	24650	-12.37	20250117	18980	13.80	20250102	36750	-41.22	20240202	18680	15.63	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
3	20250124	150939	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21550	-50	5	-0.23	92908600	4324	77.99	21750	21750	21100	28050	15150	21600	21486.73	8.19	935	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1340	3.14	0.28	12	0.07	6861.00	76585.00	36750	20240202	-41.36	18680	20241209	15.36	24650	-12.58	20250117	18980	13.54	20250102	36750	-41.36	20240202	18680	15.36	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
4	20250124	140938	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21550	-50	5	-0.23	67375850	3139	56.62	21750	21750	21100	28050	15150	21600	21464.11	8.19	413	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1340	3.14	0.28	12	0.05	6861.00	76585.00	36750	20240202	-41.36	18680	20241209	15.36	24650	-12.58	20250117	18980	13.54	20250102	36750	-41.36	20240202	18680	15.36	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
5	20250124	130940	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21550	-50	5	-0.23	64580700	3009	54.27	21750	21750	21100	28050	15150	21600	21462.51	8.19	430	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1340	3.14	0.28	12	0.05	6861.00	76585.00	36750	20240202	-41.36	18680	20241209	15.36	24650	-12.58	20250117	18980	13.54	20250102	36750	-41.36	20240202	18680	15.36	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
6	20250124	120937	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21500	-100	5	-0.46	61161550	2851	51.42	21750	21750	21100	28050	15150	21600	21452.67	8.19	462	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1337	3.13	0.28	12	0.05	6861.00	76585.00	36750	20240202	-41.50	18680	20241209	15.10	24650	-12.78	20250117	18980	13.28	20250102	36750	-41.50	20240202	18680	15.10	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
7	20250124	110939	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21600	0	3	0.00	48647800	2269	40.93	21750	21750	21100	28050	15150	21600	21440.19	8.19	441	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1343	3.15	0.28	12	0.04	6861.00	76585.00	36750	20240202	-41.22	18680	20241209	15.63	24650	-12.37	20250117	18980	13.80	20250102	36750	-41.22	20240202	18680	15.63	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
8	20250124	100934	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21550	-50	5	-0.23	36551300	1707	30.79	21750	21750	21100	28050	15150	21600	21412.60	8.19	221	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1340	3.14	0.28	12	0.03	6861.00	76585.00	36750	20240202	-41.36	18680	20241209	15.36	24650	-12.58	20250117	18980	13.54	20250102	36750	-41.36	20240202	18680	15.36	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
9	20250124	090941	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21450	-150	5	-0.69	16490450	773	13.94	21750	21750	21100	28050	15150	21600	21333.05	8.19	15	22800	22200	21900	21300	21000	22050	21150	31	6450	500	15550	50	1	6216363	1333	3.13	0.28	12	0.01	6861.00	76585.00	36750	20240202	-41.63	18680	20241209	14.83	24650	-12.98	20250117	18980	13.01	20250102	36750	-41.63	20240202	18680	14.83	20241209	0.23	N	192440	500	31 억	508864	N	N	0	N	N
10	20250123	160935	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21600	-900	5	-4.00	121706400	5539	114.80	22400	22500	21600	29250	15750	22500	21972.63	8.22	-1618	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1343	3.15	0.28	12	0.09	6861.00	76585.00	36750	20240202	-41.22	18680	20241209	15.63	24650	-12.37	20250117	18980	13.80	20250102	36750	-41.22	20240202	18680	15.63	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
11	20250123	150933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21750	-750	5	-3.33	93835700	4250	88.08	22400	22500	21750	29250	15750	22500	22078.99	8.22	-1542	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1352	3.17	0.28	12	0.07	6861.00	76585.00	36750	20240202	-40.82	18680	20241209	16.43	24650	-11.76	20250117	18980	14.59	20250102	36750	-40.82	20240202	18680	16.43	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
12	20250123	140935	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21900	-600	5	-2.67	81929100	3704	76.77	22400	22500	21850	29250	15750	22500	22119.09	8.22	-1395	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1361	3.19	0.29	12	0.06	6861.00	76585.00	36750	20240202	-40.41	18680	20241209	17.24	24650	-11.16	20250117	18980	15.38	20250102	36750	-40.41	20240202	18680	17.24	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
13	20250123	130933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22000	-500	5	-2.22	58329650	2632	54.55	22400	22500	22000	29250	15750	22500	22161.72	8.22	-1104	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1368	3.21	0.29	12	0.04	6861.00	76585.00	36750	20240202	-40.14	18680	20241209	17.77	24650	-10.75	20250117	18980	15.91	20250102	36750	-40.14	20240202	18680	17.77	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
14	20250123	120933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22100	-400	5	-1.78	45043100	2029	42.05	22400	22500	22000	29250	15750	22500	22199.66	8.22	-1077	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1374	3.22	0.29	12	0.03	6861.00	76585.00	36750	20240202	-39.86	18680	20241209	18.31	24650	-10.34	20250117	18980	16.44	20250102	36750	-39.86	20240202	18680	18.31	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
15	20250123	110925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22150	-350	5	-1.56	29556950	1330	27.56	22400	22500	22050	29250	15750	22500	22223.27	8.22	-1031	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1377	3.23	0.29	12	0.02	6861.00	76585.00	36750	20240202	-39.73	18680	20241209	18.58	24650	-10.14	20250117	18980	16.70	20250102	36750	-39.73	20240202	18680	18.58	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
16	20250123	100933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22200	-300	5	-1.33	23456000	1054	21.84	22400	22500	22050	29250	15750	22500	22254.27	8.22	-792	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1380	3.24	0.29	12	0.02	6861.00	76585.00	36750	20240202	-39.59	18680	20241209	18.84	24650	-9.94	20250117	18980	16.97	20250102	36750	-39.59	20240202	18680	18.84	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
17	20250123	090933	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22300	-200	5	-0.89	10703700	479	9.93	22400	22500	22200	29250	15750	22500	22345.93	8.22	-285	22966	22732	22566	22332	22166	22650	22250	31	6750	500	16200	50	1	6216363	1386	3.25	0.29	12	0.01	6861.00	76585.00	36750	20240202	-39.32	18680	20241209	19.38	24650	-9.53	20250117	18980	17.49	20250102	36750	-39.32	20240202	18680	19.38	20241209	0.24	N	192440	500	31 억	510718	N	N	0	N	N
18	20250122	160925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22500	-350	5	-1.53	108222700	4822	172.21	22650	22800	22400	29700	16000	22850	22443.53	8.22	-157	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1399	3.28	0.29	12	0.08	6861.00	76585.00	36750	20240202	-38.78	18680	20241209	20.45	24650	-8.72	20250117	18980	18.55	20250102	36750	-38.78	20240202	18680	20.45	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
19	20250122	150927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22400	-450	5	-1.97	97817750	4358	155.64	22650	22800	22400	29700	16000	22850	22445.56	8.22	23	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1392	3.26	0.29	12	0.07	6861.00	76585.00	36750	20240202	-39.05	18680	20241209	19.91	24650	-9.13	20250117	18980	18.02	20250102	36750	-39.05	20240202	18680	19.91	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
20	20250122	140925	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22500	-350	5	-1.53	66903050	2978	106.36	22650	22800	22400	29700	16000	22850	22465.77	8.22	56	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1399	3.28	0.29	12	0.05	6861.00	76585.00	36750	20240202	-38.78	18680	20241209	20.45	24650	-8.72	20250117	18980	18.55	20250102	36750	-38.78	20240202	18680	20.45	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
21	20250122	130927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22550	-300	5	-1.31	51915450	2311	82.54	22650	22800	22400	29700	16000	22850	22464.50	8.22	84	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1402	3.29	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.64	18680	20241209	20.72	24650	-8.52	20250117	18980	18.81	20250102	36750	-38.64	20240202	18680	20.72	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
22	20250122	120924	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22550	-300	5	-1.31	50675250	2256	80.57	22650	22800	22400	29700	16000	22850	22462.43	8.22	33	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1402	3.29	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.64	18680	20241209	20.72	24650	-8.52	20250117	18980	18.81	20250102	36750	-38.64	20240202	18680	20.72	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
23	20250122	110927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22500	-350	5	-1.53	48875200	2176	77.71	22650	22800	22400	29700	16000	22850	22461.03	8.22	37	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1399	3.28	0.29	12	0.04	6861.00	76585.00	36750	20240202	-38.78	18680	20241209	20.45	24650	-8.72	20250117	18980	18.55	20250102	36750	-38.78	20240202	18680	20.45	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
24	20250122	100926	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22550	-300	5	-1.31	18753350	833	29.75	22650	22800	22400	29700	16000	22850	22513.03	8.22	37	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1402	3.29	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.64	18680	20241209	20.72	24650	-8.52	20250117	18980	18.81	20250102	36750	-38.64	20240202	18680	20.72	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
25	20250122	090927	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22700	-150	5	-0.66	1454800	64	2.29	22650	22750	22650	29700	16000	22850	22731.25	8.22	-13	23316	23082	22866	22632	22416	22975	22525	31	6850	500	16450	50	1	6216363	1411	3.31	0.30	12	0.00	6861.00	76585.00	36750	20240202	-38.23	18680	20241209	21.52	24650	-7.91	20250117	18980	19.60	20250102	36750	-38.23	20240202	18680	21.52	20241209	0.22	N	192440	500	31 억	510876	N	N	1	N	N
26	20250121	160920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22850	-50	5	-0.22	63602750	2797	30.65	23100	23100	22650	29750	16050	22900	22739.63	8.22	-235	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1420	3.33	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.82	18680	20241209	22.32	24650	-7.30	20250117	18980	20.39	20250102	36750	-37.82	20240202	18680	22.32	20241209	0.23	N	192440	500	31 억	511154	N	N	1	N	N
27	20250121	150921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22850	-50	5	-0.22	59592350	2621	28.72	23100	23100	22650	29750	16050	22900	22736.49	8.22	-205	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1420	3.33	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.82	18680	20241209	22.32	24650	-7.30	20250117	18980	20.39	20250102	36750	-37.82	20240202	18680	22.32	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
28	20250121	140923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22850	-50	5	-0.22	57602250	2534	27.76	23100	23100	22650	29750	16050	22900	22731.75	8.22	-159	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1420	3.33	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.82	18680	20241209	22.32	24650	-7.30	20250117	18980	20.39	20250102	36750	-37.82	20240202	18680	22.32	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
29	20250121	130921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22800	-100	5	-0.44	53881150	2371	25.98	23100	23100	22650	29750	16050	22900	22725.07	8.22	-152	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1417	3.32	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.96	18680	20241209	22.06	24650	-7.51	20250117	18980	20.13	20250102	36750	-37.96	20240202	18680	22.06	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
30	20250121	120905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22800	-100	5	-0.44	53402650	2350	25.75	23100	23100	22650	29750	16050	22900	22724.53	8.22	-155	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1417	3.32	0.30	12	0.04	6861.00	76585.00	36750	20240202	-37.96	18680	20241209	22.06	24650	-7.51	20250117	18980	20.13	20250102	36750	-37.96	20240202	18680	22.06	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
31	20250121	110835	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22650	-250	5	-1.09	51208800	2254	24.70	23100	23100	22650	29750	16050	22900	22719.08	8.22	-146	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1408	3.30	0.30	12	0.04	6861.00	76585.00	36750	20240202	-38.37	18680	20241209	21.25	24650	-8.11	20250117	18980	19.34	20250102	36750	-38.37	20240202	18680	21.25	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
32	20250121	100830	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	0	3	0.00	11054400	483	5.29	23100	23100	22650	29750	16050	22900	22886.96	8.22	-200	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1424	3.34	0.30	12	0.01	6861.00	76585.00	36750	20240202	-37.69	18680	20241209	22.59	24650	-7.10	20250117	18980	20.65	20250102	36750	-37.69	20240202	18680	22.59	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
33	20250121	090923	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	0	3	0.00	1361300	59	0.65	23100	23100	22900	29750	16050	22900	23072.88	8.22	28	24466	23682	23216	22432	21966	23450	22200	31	6850	500	16480	50	1	6216363	1424	3.34	0.30	12	0.00	6861.00	76585.00	36750	20240202	-37.69	18680	20241209	22.59	24650	-7.10	20250117	18980	20.65	20250102	36750	-37.69	20240202	18680	22.59	20241209	0.23	N	192440	500	31 억	511154	N	N	0	N	N
34	20250120	160909	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22900	-1100	5	-4.58	212090400	9116	36.48	24000	24000	22750	31200	16800	24000	23266.37	8.28	-4141	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1424	3.34	0.30	12	0.15	6861.00	76585.00	36750	20240202	-37.69	18680	20241209	22.59	24650	-7.10	20250117	18980	20.65	20250102	36750	-37.69	20240202	18680	22.59	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
35	20250120	150921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23050	-950	5	-3.96	203479500	8740	34.97	24000	24000	22750	31200	16800	24000	23281.41	8.28	-4039	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1433	3.36	0.30	12	0.14	6861.00	76585.00	36750	20240202	-37.28	18680	20241209	23.39	24650	-6.49	20250117	18980	21.44	20250102	36750	-37.28	20240202	18680	23.39	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
36	20250120	140919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-750	5	-3.12	112255750	4776	19.11	24000	24000	23150	31200	16800	24000	23504.14	8.28	-850	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1445	3.39	0.30	12	0.08	6861.00	76585.00	36750	20240202	-36.73	18680	20241209	24.46	24650	-5.68	20250117	18980	22.50	20250102	36750	-36.73	20240202	18680	24.46	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
37	20250120	130919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23300	-700	5	-2.92	100623300	4276	17.11	24000	24000	23150	31200	16800	24000	23532.11	8.28	-718	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1448	3.40	0.30	12	0.07	6861.00	76585.00	36750	20240202	-36.60	18680	20241209	24.73	24650	-5.48	20250117	18980	22.76	20250102	36750	-36.60	20240202	18680	24.73	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
38	20250120	120921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23250	-750	5	-3.12	90935950	3860	15.44	24000	24000	23150	31200	16800	24000	23558.54	8.28	-944	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1445	3.39	0.30	12	0.06	6861.00	76585.00	36750	20240202	-36.73	18680	20241209	24.46	24650	-5.68	20250117	18980	22.50	20250102	36750	-36.73	20240202	18680	24.46	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
39	20250120	110921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23550	-450	5	-1.88	52702800	2223	8.89	24000	24000	23500	31200	16800	24000	23707.96	8.28	-121	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1464	3.43	0.31	12	0.04	6861.00	76585.00	36750	20240202	-35.92	18680	20241209	26.07	24650	-4.46	20250117	18980	24.08	20250102	36750	-35.92	20240202	18680	26.07	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
40	20250120	100920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23650	-350	5	-1.46	35923650	1511	6.05	24000	24000	23600	31200	16800	24000	23774.75	8.28	229	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1470	3.45	0.31	12	0.02	6861.00	76585.00	36750	20240202	-35.65	18680	20241209	26.61	24650	-4.06	20250117	18980	24.60	20250102	36750	-35.65	20240202	18680	26.61	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
41	20250120	090921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	-150	5	-0.62	5044750	211	0.84	24000	24000	23850	31200	16800	24000	23908.77	8.28	11	25133	24566	24083	23516	23033	24325	23275	31	7200	500	17280	50	1	6216363	1483	3.48	0.31	12	0.00	6861.00	76585.00	36750	20240202	-35.10	18680	20241209	27.68	24650	-3.25	20250117	18980	25.66	20250102	36750	-35.10	20240202	18680	27.68	20241209	0.30	N	192440	500	31 억	514890	N	N	0	N	N
42	20250117	160917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	100	2	0.42	605260100	24992	52.91	24200	24650	23600	31050	16750	23900	24218.16	8.27	951	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1492	3.50	0.31	12	0.40	6861.00	76585.00	36750	20240202	-34.69	18680	20241209	28.48	24650	-2.64	20250117	18980	26.45	20250102	36750	-34.69	20240202	18680	28.48	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
43	20250117	150920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	450	2	1.88	577908650	23854	50.50	24200	24650	23600	31050	16750	23900	24226.91	8.27	1268	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1514	3.55	0.32	12	0.38	6861.00	76585.00	36750	20240202	-33.74	18680	20241209	30.35	24650	-1.22	20250117	18980	28.29	20250102	36750	-33.74	20240202	18680	30.35	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
44	20250117	140921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24350	450	2	1.88	472953400	19566	41.42	24200	24500	23600	31050	16750	23900	24172.21	8.27	1679	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1514	3.55	0.32	12	0.31	6861.00	76585.00	36750	20240202	-33.74	18680	20241209	30.35	24500	-0.61	20250117	18980	28.29	20250102	36750	-33.74	20240202	18680	30.35	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
45	20250117	130918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24300	400	2	1.67	345401250	14321	30.32	24200	24500	23600	31050	16750	23900	24118.51	8.27	220	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1511	3.54	0.32	12	0.23	6861.00	76585.00	36750	20240202	-33.88	18680	20241209	30.09	24500	-0.82	20250117	18980	28.03	20250102	36750	-33.88	20240202	18680	30.09	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
46	20250117	120920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24100	200	2	0.84	224372950	9357	19.81	24200	24250	23600	31050	16750	23900	23979.15	8.27	23	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1498	3.51	0.31	12	0.15	6861.00	76585.00	36750	20240202	-34.42	18680	20241209	29.01	24250	-0.62	20250117	18980	26.98	20250102	36750	-34.42	20240202	18680	29.01	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
47	20250117	110919	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24000	100	2	0.42	210284100	8771	18.57	24200	24250	23600	31050	16750	23900	23974.93	8.27	44	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1492	3.50	0.31	12	0.14	6861.00	76585.00	36750	20240202	-34.69	18680	20241209	28.48	24250	-1.03	20250117	18980	26.45	20250102	36750	-34.69	20240202	18680	28.48	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
48	20250117	100921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24150	250	2	1.05	116718350	4883	10.34	24200	24250	23600	31050	16750	23900	23903.00	8.27	271	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1501	3.52	0.32	12	0.08	6861.00	76585.00	36750	20240202	-34.29	18680	20241209	29.28	24250	-0.41	20250117	18980	27.24	20250102	36750	-34.29	20240202	18680	29.28	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
49	20250117	090921	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	24050	150	2	0.63	21893900	914	1.93	24200	24200	23750	31050	16750	23900	23953.94	8.27	-603	25366	24632	23466	22732	21566	25000	23100	31	7150	500	17200	50	1	6216363	1495	3.51	0.31	12	0.01	6861.00	76585.00	36750	20240202	-34.56	18680	20241209	28.75	24200	0.00	20250116	18980	26.71	20250102	36750	-34.56	20240202	18680	28.75	20241209	0.35	N	192440	500	31 억	513922	N	N	0	N	N
50	20250116	160913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	1400	2	6.22	1114681750	47209	121.66	22900	24200	22300	29250	15750	22500	23611.44	8.24	2021	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1486	3.48	0.31	12	0.76	6861.00	76585.00	36750	20240202	-34.97	18680	20241209	27.94	24200	-1.24	20250116	18980	25.92	20250102	36750	-34.97	20240202	18680	27.94	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
51	20250116	150828	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23900	1400	2	6.22	1092511500	46281	119.27	22900	24200	22300	29250	15750	22500	23606.05	8.24	2183	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1486	3.48	0.31	12	0.74	6861.00	76585.00	36750	20240202	-34.97	18680	20241209	27.94	24200	-1.24	20250116	18980	25.92	20250102	36750	-34.97	20240202	18680	27.94	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
52	20250116	140918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	23850	1350	2	6.00	763476500	32541	83.86	22900	24100	22300	29250	15750	22500	23461.99	8.24	-304	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1483	3.48	0.31	12	0.52	6861.00	76585.00	36750	20240202	-35.10	18680	20241209	27.68	24100	-1.04	20250116	18980	25.66	20250102	36750	-35.10	20240202	18680	27.68	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
53	20250116	130917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22850	350	2	1.56	127050550	5591	14.41	22900	23000	22300	29250	15750	22500	22724.12	8.24	85	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1420	3.33	0.30	12	0.09	6861.00	76585.00	36750	20240202	-37.82	18680	20241209	22.32	23100	-1.08	20250115	18980	20.39	20250102	36750	-37.82	20240202	18680	22.32	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
54	20250116	120917	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22550	50	2	0.22	48492250	2157	5.56	22900	22900	22300	29250	15750	22500	22481.34	8.24	196	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1402	3.29	0.29	12	0.03	6861.00	76585.00	36750	20240202	-38.64	18680	20241209	20.72	23100	-2.38	20250115	18980	18.81	20250102	36750	-38.64	20240202	18680	20.72	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
55	20250116	110918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22600	100	2	0.44	28996950	1291	3.33	22900	22900	22300	29250	15750	22500	22460.84	8.24	137	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1405	3.29	0.30	12	0.02	6861.00	76585.00	36750	20240202	-38.50	18680	20241209	20.99	23100	-2.16	20250115	18980	19.07	20250102	36750	-38.50	20240202	18680	20.99	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
56	20250116	100918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22500	0	3	0.00	26510950	1181	3.04	22900	22900	22300	29250	15750	22500	22447.88	8.24	160	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1399	3.28	0.29	12	0.02	6861.00	76585.00	36750	20240202	-38.78	18680	20241209	20.45	23100	-2.60	20250115	18980	18.55	20250102	36750	-38.78	20240202	18680	20.45	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
57	20250116	090920	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22450	-50	5	-0.22	13707900	610	1.57	22900	22900	22300	29250	15750	22500	22471.97	8.24	18	24366	23432	22166	21232	19966	23900	21700	31	6750	500	16200	50	1	6216363	1396	3.27	0.29	12	0.01	6861.00	76585.00	36750	20240202	-38.91	18680	20241209	20.18	23100	-2.81	20250115	18980	18.28	20250102	36750	-38.91	20240202	18680	20.18	20241209	0.36	N	192440	500	31 억	512004	N	N	0	N	N
58	20250115	160915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22500	1400	2	6.64	862732400	38580	2449.52	20900	23100	20900	27400	14800	21100	22362.10	8.15	5282	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1399	3.28	0.29	12	0.62	6861.00	76585.00	36750	20240202	-38.78	18680	20241209	20.45	23100	-2.60	20250115	18980	18.55	20250102	36750	-38.78	20240202	18680	20.45	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
59	20250115	150916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22350	1250	2	5.92	510421350	23063	1464.32	20900	22500	20900	27400	14800	21100	22131.61	8.15	4082	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1389	3.26	0.29	12	0.37	6861.00	76585.00	36750	20240202	-39.18	18680	20241209	19.65	22500	-0.67	20250115	18980	17.76	20250102	36750	-39.18	20240202	18680	19.65	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
60	20250115	140909	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22250	1150	2	5.45	476663250	21556	1368.63	20900	22500	20900	27400	14800	21100	22112.79	8.15	3675	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1383	3.24	0.29	12	0.35	6861.00	76585.00	36750	20240202	-39.46	18680	20241209	19.11	22500	-1.11	20250115	18980	17.23	20250102	36750	-39.46	20240202	18680	19.11	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
61	20250115	130916	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22050	950	2	4.50	296035600	13463	854.79	20900	22350	20900	27400	14800	21100	21988.83	8.15	2380	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1371	3.21	0.29	12	0.22	6861.00	76585.00	36750	20240202	-40.00	18680	20241209	18.04	22350	-1.34	20250115	18980	16.17	20250102	36750	-40.00	20240202	18680	18.04	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
62	20250115	120901	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22300	1200	2	5.69	281397900	12800	812.70	20900	22350	20900	27400	14800	21100	21984.21	8.15	2236	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1386	3.25	0.29	12	0.21	6861.00	76585.00	36750	20240202	-39.32	18680	20241209	19.38	22350	-0.22	20250115	18980	17.49	20250102	36750	-39.32	20240202	18680	19.38	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
63	20250115	110915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21800	700	2	3.32	212701950	9687	615.05	20900	22350	20900	27400	14800	21100	21957.46	8.15	-232	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1355	3.18	0.28	12	0.16	6861.00	76585.00	36750	20240202	-40.68	18680	20241209	16.70	22350	-2.46	20250115	18980	14.86	20250102	36750	-40.68	20240202	18680	16.70	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
64	20250115	100915	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	22050	950	2	4.50	178536200	8128	516.06	20900	22350	20900	27400	14800	21100	21965.58	8.15	90	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1371	3.21	0.29	12	0.13	6861.00	76585.00	36750	20240202	-40.00	18680	20241209	18.04	22350	-1.34	20250115	18980	16.17	20250102	36750	-40.00	20240202	18680	18.04	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
65	20250115	090918	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21350	250	2	1.18	11959600	563	35.75	20900	21600	20900	27400	14800	21100	21242.63	8.15	162	21566	21332	20916	20682	20266	21450	20800	31	6300	500	15190	50	1	6216363	1327	3.11	0.28	12	0.01	6861.00	76585.00	36750	20240202	-41.90	18680	20241209	14.29	22100	-3.39	20250110	18980	12.49	20250102	36750	-41.90	20240202	18680	14.29	20241209	0.36	N	192440	500	31 억	506798	N	N	0	N	N
66	20250114	160857	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21100	350	2	1.69	32066950	1542	31.23	20650	21150	20500	26950	14550	20750	20795.69	8.16	-377	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1312	3.08	0.28	12	0.02	6861.00	76585.00	36750	20240202	-42.59	18680	20241209	12.96	22100	-4.52	20250110	18980	11.17	20250102	36750	-42.59	20240202	18680	12.96	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
67	20250114	150913	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21000	250	2	1.20	27198850	1311	26.55	20650	21150	20500	26950	14550	20750	20746.64	8.16	-369	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1305	3.06	0.27	12	0.02	6861.00	76585.00	36750	20240202	-42.86	18680	20241209	12.42	22100	-4.98	20250110	18980	10.64	20250102	36750	-42.86	20240202	18680	12.42	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
68	20250114	140911	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20800	50	2	0.24	20335150	984	19.93	20650	20950	20500	26950	14550	20750	20665.80	8.16	-659	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1293	3.03	0.27	12	0.02	6861.00	76585.00	36750	20240202	-43.40	18680	20241209	11.35	22100	-5.88	20250110	18980	9.59	20250102	36750	-43.40	20240202	18680	11.35	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
69	20250114	130910	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20800	50	2	0.24	19687700	953	19.30	20650	20950	20500	26950	14550	20750	20658.66	8.16	-659	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1293	3.03	0.27	12	0.02	6861.00	76585.00	36750	20240202	-43.40	18680	20241209	11.35	22100	-5.88	20250110	18980	9.59	20250102	36750	-43.40	20240202	18680	11.35	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
70	20250114	120906	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	-150	5	-0.72	17316500	839	16.99	20650	20950	20500	26950	14550	20750	20639.45	8.16	-572	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1281	3.00	0.27	12	0.01	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	22100	-6.79	20250110	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
71	20250114	110907	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	-250	5	-1.20	13180300	639	12.94	20650	20950	20500	26950	14550	20750	20626.45	8.16	-432	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1274	2.99	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	22100	-7.24	20250110	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
72	20250114	100905	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	-150	5	-0.72	4481450	217	4.40	20650	20950	20550	26950	14550	20750	20651.84	8.16	-159	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1281	3.00	0.27	12	0.00	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	22100	-6.79	20250110	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
73	20250114	090910	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20950	200	2	0.96	439050	21	0.43	20650	20950	20650	26950	14550	20750	20907.14	8.16	-18	21716	21232	20966	20482	20216	21100	20350	31	6200	500	14940	50	1	6216363	1302	3.05	0.27	12	0.00	6861.00	76585.00	36750	20240202	-42.99	18680	20241209	12.15	22100	-5.20	20250110	18980	10.38	20250102	36750	-42.99	20240202	18680	12.15	20241209	0.38	N	192440	500	31 억	507194	N	N	0	N	N
74	20250113	160856	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20750	-750	5	-3.49	103168300	4937	24.62	21450	21450	20700	27950	15050	21500	20896.47	8.18	-1464	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1290	3.02	0.27	12	0.08	6861.00	76585.00	36750	20240202	-43.54	18680	20241209	11.08	22100	-6.11	20250110	18980	9.33	20250102	36750	-43.54	20240202	18680	11.08	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
75	20250113	150901	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20850	-650	5	-3.02	87080950	4163	20.76	21450	21450	20700	27950	15050	21500	20917.28	8.18	-940	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1296	3.04	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.27	18680	20241209	11.62	22100	-5.66	20250110	18980	9.85	20250102	36750	-43.27	20240202	18680	11.62	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
76	20250113	140839	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20950	-550	5	-2.56	86517250	4136	20.63	21450	21450	20700	27950	15050	21500	20917.53	8.18	-928	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1302	3.05	0.27	12	0.07	6861.00	76585.00	36750	20240202	-42.99	18680	20241209	12.15	22100	-5.20	20250110	18980	10.38	20250102	36750	-42.99	20240202	18680	12.15	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
77	20250113	130849	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20900	-600	5	-2.79	86370600	4129	20.59	21450	21450	20700	27950	15050	21500	20917.48	8.18	-921	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1299	3.05	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.13	18680	20241209	11.88	22100	-5.43	20250110	18980	10.12	20250102	36750	-43.13	20240202	18680	11.88	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
78	20250113	120852	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21000	-500	5	-2.33	69847000	3337	16.64	21450	21450	20700	27950	15050	21500	20930.39	8.18	-774	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1305	3.06	0.27	12	0.05	6861.00	76585.00	36750	20240202	-42.86	18680	20241209	12.42	22100	-4.98	20250110	18980	10.64	20250102	36750	-42.86	20240202	18680	12.42	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
79	20250113	110850	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21250	-250	5	-1.16	62813900	3001	14.97	21450	21450	20700	27950	15050	21500	20930.23	8.18	-768	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1321	3.10	0.28	12	0.05	6861.00	76585.00	36750	20240202	-42.18	18680	20241209	13.76	22100	-3.85	20250110	18980	11.96	20250102	36750	-42.18	20240202	18680	13.76	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
80	20250113	100849	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21000	-500	5	-2.33	17109800	810	4.04	21450	21450	20950	27950	15050	21500	21121.34	8.18	-400	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1305	3.06	0.27	12	0.01	6861.00	76585.00	36750	20240202	-42.86	18680	20241209	12.42	22100	-4.98	20250110	18980	10.64	20250102	36750	-42.86	20240202	18680	12.42	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
81	20250113	090855	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21150	-350	5	-1.63	5646550	266	1.33	21450	21450	21150	27950	15050	21500	21223.47	8.18	-202	23100	22300	21300	20500	19500	22700	20900	31	6450	500	15480	50	1	6216363	1315	3.08	0.28	12	0.00	6861.00	76585.00	36750	20240202	-42.45	18680	20241209	13.22	22100	-4.30	20250110	18980	11.43	20250102	36750	-42.45	20240202	18680	13.22	20241209	0.41	N	192440	500	31 억	508624	N	N	0	N	N
82	20250110	160831	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21500	700	2	3.37	430398200	20052	434.21	20800	22100	20300	27000	14600	20800	21464.10	8.15	1981	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1337	3.13	0.28	12	0.32	6861.00	76585.00	36750	20240202	-41.50	18680	20241209	15.10	22100	-2.71	20250110	18980	13.28	20250102	36750	-41.50	20240202	18680	15.10	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
83	20250110	150840	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21600	800	2	3.85	402666500	18762	406.28	20800	22100	20300	27000	14600	20800	21461.81	8.15	2248	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1343	3.15	0.28	12	0.30	6861.00	76585.00	36750	20240202	-41.22	18680	20241209	15.63	22100	-2.26	20250110	18980	13.80	20250102	36750	-41.22	20240202	18680	15.63	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
84	20250110	140845	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	21750	950	2	4.57	384121800	17906	387.74	20800	22100	20300	27000	14600	20800	21452.13	8.15	2301	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1352	3.17	0.28	12	0.29	6861.00	76585.00	36750	20240202	-40.82	18680	20241209	16.43	22100	-1.58	20250110	18980	14.59	20250102	36750	-40.82	20240202	18680	16.43	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
85	20250110	130845	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	-300	5	-1.44	40170300	1967	42.59	20800	20800	20300	27000	14600	20800	20422.11	8.15	67	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1274	2.99	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	21650	-5.31	20250108	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
86	20250110	120846	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20300	-500	5	-2.40	39110600	1915	41.47	20800	20800	20300	27000	14600	20800	20423.29	8.15	67	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1262	2.96	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.76	18680	20241209	8.67	21650	-6.24	20250108	18980	6.95	20250102	36750	-44.76	20240202	18680	8.67	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
87	20250110	110844	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	-300	5	-1.44	37523150	1837	39.78	20800	20800	20300	27000	14600	20800	20426.32	8.15	67	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1274	2.99	0.27	12	0.03	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	21650	-5.31	20250108	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
88	20250110	100842	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	-300	5	-1.44	30988500	1516	32.83	20800	20800	20300	27000	14600	20800	20440.96	8.15	11	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1274	2.99	0.27	12	0.02	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	21650	-5.31	20250108	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
89	20250110	090846	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20800	0	3	0.00	20800	1	0.02	20800	20800	20800	27000	14600	20800	20800.00	8.15	0	21900	21350	20900	20350	19900	21625	20625	31	6200	500	14970	50	1	6216363	1293	3.03	0.27	12	0.00	6861.00	76585.00	36750	20240202	-43.40	18680	20241209	11.35	21650	-3.93	20250108	18980	9.59	20250102	36750	-43.40	20240202	18680	11.35	20241209	0.40	N	192440	500	31 억	506779	N	N	0	N	N
90	20250109	160837	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20800	100	2	0.48	95867550	4618	83.16	20700	21450	20450	26900	14500	20700	20759.54	8.17	-1429	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1293	3.03	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.40	18680	20241209	11.35	21650	-3.93	20250108	18980	9.59	20250102	36750	-43.40	20240202	18680	11.35	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
91	20250109	150832	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20650	-50	5	-0.24	93586400	4508	81.18	20700	21450	20450	26900	14500	20700	20760.07	8.17	-1351	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1284	3.01	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.81	18680	20241209	10.55	21650	-4.62	20250108	18980	8.80	20250102	36750	-43.81	20240202	18680	10.55	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
92	20250109	140839	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20700	0	3	0.00	90567300	4362	78.55	20700	21450	20450	26900	14500	20700	20762.79	8.17	-1292	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1287	3.02	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.67	18680	20241209	10.81	21650	-4.39	20250108	18980	9.06	20250102	36750	-43.67	20240202	18680	10.81	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
93	20250109	130839	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20650	-50	5	-0.24	64268900	3085	55.56	20700	21450	20450	26900	14500	20700	20832.71	8.17	-1147	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1284	3.01	0.27	12	0.05	6861.00	76585.00	36750	20240202	-43.81	18680	20241209	10.55	21650	-4.62	20250108	18980	8.80	20250102	36750	-43.81	20240202	18680	10.55	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
94	20250109	120839	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20800	100	2	0.48	59546650	2858	51.47	20700	21450	20450	26900	14500	20700	20835.08	8.17	-1070	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1293	3.03	0.27	12	0.05	6861.00	76585.00	36750	20240202	-43.40	18680	20241209	11.35	21650	-3.93	20250108	18980	9.59	20250102	36750	-43.40	20240202	18680	11.35	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
95	20250109	110843	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20900	200	2	0.97	58568450	2811	50.62	20700	21450	20450	26900	14500	20700	20835.45	8.17	-1033	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1299	3.05	0.27	12	0.05	6861.00	76585.00	36750	20240202	-43.13	18680	20241209	11.88	21650	-3.46	20250108	18980	10.12	20250102	36750	-43.13	20240202	18680	11.88	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
96	20250109	100841	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20900	200	2	0.97	57836950	2776	49.99	20700	21450	20450	26900	14500	20700	20834.64	8.17	-1033	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1299	3.05	0.27	12	0.04	6861.00	76585.00	36750	20240202	-43.13	18680	20241209	11.88	21650	-3.46	20250108	18980	10.12	20250102	36750	-43.13	20240202	18680	11.88	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
97	20250109	090845	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	-100	5	-0.48	1759450	85	1.53	20700	20800	20550	26900	14500	20700	20699.41	8.17	-77	22366	21532	20816	19982	19266	21950	20400	31	6200	500	14900	50	1	6216363	1281	3.00	0.27	12	0.00	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	21650	-4.85	20250108	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.41	N	192440	500	31 억	508161	N	N	0	N	N
98	20250108	160833	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20700	100	2	0.49	115294750	5542	151.34	20600	21650	20100	26750	14450	20600	20803.82	8.20	-1390	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1287	3.02	0.27	12	0.09	6861.00	76585.00	36750	20240202	-43.67	18680	20241209	10.81	21650	-4.39	20250108	18980	9.06	20250102	36750	-43.67	20240202	18680	10.81	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
99	20250108	150836	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20700	100	2	0.49	100411550	4823	131.70	20600	21650	20100	26750	14450	20600	20819.31	8.20	-1071	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1287	3.02	0.27	12	0.08	6861.00	76585.00	36750	20240202	-43.67	18680	20241209	10.81	21650	-4.39	20250108	18980	9.06	20250102	36750	-43.67	20240202	18680	10.81	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
100	20250108	140838	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	0	3	0.00	91551350	4395	120.02	20600	21650	20100	26750	14450	20600	20830.80	8.20	-793	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1281	3.00	0.27	12	0.07	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	21650	-4.85	20250108	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
101	20250108	130837	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20950	350	2	1.70	78228350	3752	102.46	20600	21650	20100	26750	14450	20600	20849.77	8.20	-826	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1302	3.05	0.27	12	0.06	6861.00	76585.00	36750	20240202	-42.99	18680	20241209	12.15	21650	-3.23	20250108	18980	10.38	20250102	36750	-42.99	20240202	18680	12.15	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
102	20250108	120834	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20200	-400	5	-1.94	17103900	843	23.02	20600	20600	20100	26750	14450	20600	20289.32	8.20	-106	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1256	2.94	0.26	12	0.01	6861.00	76585.00	36750	20240202	-45.03	18680	20241209	8.14	21050	-4.04	20250106	18980	6.43	20250102	36750	-45.03	20240202	18680	8.14	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
103	20250108	110835	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20300	-300	5	-1.46	16089150	793	21.65	20600	20600	20100	26750	14450	20600	20288.97	8.20	-100	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1262	2.96	0.27	12	0.01	6861.00	76585.00	36750	20240202	-44.76	18680	20241209	8.67	21050	-3.56	20250106	18980	6.95	20250102	36750	-44.76	20240202	18680	8.67	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
104	20250108	100836	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20250	-350	5	-1.70	9615600	474	12.94	20600	20600	20100	26750	14450	20600	20286.08	8.20	24	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	18680	20241209	8.40	21050	-3.80	20250106	18980	6.69	20250102	36750	-44.90	20240202	18680	8.40	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
105	20250108	090836	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	0	3	0.00	144200	7	0.19	20600	20600	20600	26750	14450	20600	20600.00	8.20	-3	21433	21016	20583	20166	19733	21225	20375	31	6150	500	14830	50	1	6216363	1281	3.00	0.27	12	0.00	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	21050	-2.14	20250106	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.43	N	192440	500	31 억	509587	N	N	0	N	N
106	20250107	160829	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	200	2	0.98	75209250	3662	28.43	20400	21000	20150	26500	14300	20400	20537.75	8.22	-1113	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1281	3.00	0.27	12	0.06	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	21050	-2.14	20250106	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
107	20250107	150830	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	100	2	0.49	72881450	3549	27.55	20400	21000	20150	26500	14300	20400	20535.77	8.22	-1090	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1274	2.99	0.27	12	0.06	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	21050	-2.61	20250106	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
108	20250107	140828	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20650	250	2	1.23	63004850	3069	23.82	20400	21000	20150	26500	14300	20400	20529.44	8.22	-985	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1284	3.01	0.27	12	0.05	6861.00	76585.00	36750	20240202	-43.81	18680	20241209	10.55	21050	-1.90	20250106	18980	8.80	20250102	36750	-43.81	20240202	18680	10.55	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
109	20250107	130828	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20600	200	2	0.98	48840850	2382	18.49	20400	21000	20150	26500	14300	20400	20504.14	8.22	-620	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1281	3.00	0.27	12	0.04	6861.00	76585.00	36750	20240202	-43.95	18680	20241209	10.28	21050	-2.14	20250106	18980	8.54	20250102	36750	-43.95	20240202	18680	10.28	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
110	20250107	120829	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20550	150	2	0.74	45855200	2236	17.36	20400	21000	20150	26500	14300	20400	20507.69	8.22	-677	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1277	3.00	0.27	12	0.04	6861.00	76585.00	36750	20240202	-44.08	18680	20241209	10.01	21050	-2.38	20250106	18980	8.27	20250102	36750	-44.08	20240202	18680	10.01	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
111	20250107	110825	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	12570050	619	4.81	20400	20550	20150	26500	14300	20400	20307.03	8.22	24	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	18680	20241209	8.40	21050	-3.80	20250106	18980	6.69	20250102	36750	-44.90	20240202	18680	8.40	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
112	20250107	100832	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20250	-150	5	-0.74	12024350	592	4.60	20400	20550	20150	26500	14300	20400	20311.40	8.22	24	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1259	2.95	0.26	12	0.01	6861.00	76585.00	36750	20240202	-44.90	18680	20241209	8.40	21050	-3.80	20250106	18980	6.69	20250102	36750	-44.90	20240202	18680	8.40	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
113	20250107	090833	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20400	0	3	0.00	1694700	83	0.64	20400	20550	20400	26500	14300	20400	20418.07	8.22	-30	21880	21140	20310	19570	18740	21510	19940	31	6100	500	14680	50	1	6216363	1268	2.97	0.27	12	0.00	6861.00	76585.00	36750	20240202	-44.49	18680	20241209	9.21	21050	-3.09	20250106	18980	7.48	20250102	36750	-44.49	20240202	18680	9.21	20241209	0.44	N	192440	500	31 억	510675	N	N	3	N	N
114	20250106	160819	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20400	1010	2	5.21	263331450	12866	309.28	19480	21050	19480	25200	13580	19390	20467.26	8.19	1912	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1268	2.97	0.27	12	0.21	6861.00	76585.00	36750	20240202	-44.49	18680	20241209	9.21	21050	-3.09	20250106	18980	7.48	20250102	36750	-44.49	20240202	18680	9.21	20241209	0.44	N	192440	500	31 억	508840	N	N	3	N	N
115	20250106	150819	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20350	960	2	4.95	255171900	12466	299.66	19480	21050	19480	25200	13580	19390	20469.43	8.19	1792	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1265	2.97	0.27	12	0.20	6861.00	76585.00	36750	20240202	-44.63	18680	20241209	8.94	21050	-3.33	20250106	18980	7.22	20250102	36750	-44.63	20240202	18680	8.94	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
116	20250106	140820	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20450	1060	2	5.47	202657900	9911	238.25	19480	21050	19480	25200	13580	19390	20447.78	8.19	2292	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1271	2.98	0.27	12	0.16	6861.00	76585.00	36750	20240202	-44.35	18680	20241209	9.48	21050	-2.85	20250106	18980	7.74	20250102	36750	-44.35	20240202	18680	9.48	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
117	20250106	130814	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20450	1060	2	5.47	191562550	9366	225.14	19480	21050	19480	25200	13580	19390	20452.97	8.19	2041	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1271	2.98	0.27	12	0.15	6861.00	76585.00	36750	20240202	-44.35	18680	20241209	9.48	21050	-2.85	20250106	18980	7.74	20250102	36750	-44.35	20240202	18680	9.48	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
118	20250106	120816	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20500	1110	2	5.72	184006350	8997	216.27	19480	21050	19480	25200	13580	19390	20451.97	8.19	1939	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1274	2.99	0.27	12	0.14	6861.00	76585.00	36750	20240202	-44.22	18680	20241209	9.74	21050	-2.61	20250106	18980	8.01	20250102	36750	-44.22	20240202	18680	9.74	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
119	20250106	110815	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20550	1160	2	5.98	177958450	8703	209.21	19480	21050	19480	25200	13580	19390	20447.94	8.19	1880	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1277	3.00	0.27	12	0.14	6861.00	76585.00	36750	20240202	-44.08	18680	20241209	10.01	21050	-2.38	20250106	18980	8.27	20250102	36750	-44.08	20240202	18680	10.01	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
120	20250106	100812	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	20700	1310	2	6.76	138833650	6789	163.20	19480	21050	19480	25200	13580	19390	20449.79	8.19	917	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	50	1	6216363	1287	3.02	0.27	12	0.11	6861.00	76585.00	36750	20240202	-43.67	18680	20241209	10.81	21050	-1.66	20250106	18980	9.06	20250102	36750	-43.67	20240202	18680	10.81	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
121	20250106	090813	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19650	260	2	1.34	1902680	97	2.33	19480	19690	19480	25200	13580	19390	19615.26	8.19	4	20003	19696	19373	19066	18743	19850	19220	31	5810	500	13960	10	1	6216363	1222	2.86	0.26	12	0.00	6861.00	76585.00	36750	20240202	-46.53	18680	20241209	5.19	19690	-0.20	20250106	18980	3.53	20250102	36750	-46.53	20240202	18680	5.19	20241209	0.44	N	192440	500	31 억	508840	N	N	1	N	N
122	20250103	160809	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19390	290	2	1.52	80231450	4160	54.85	19100	19680	19050	24800	13370	19100	19286.41	8.19	2339	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1205	2.83	0.25	12	0.07	6861.00	76585.00	36750	20240202	-47.24	18680	20241209	3.80	19680	-1.47	20250103	18980	2.16	20250102	36750	-47.24	20240202	18680	3.80	20241209	0.44	N	192440	500	31 억	509101	N	N	1	N	N
123	20250103	150811	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19500	400	2	2.09	72058280	3739	49.30	19100	19680	19050	24800	13370	19100	19272.07	8.19	2204	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1212	2.84	0.25	12	0.06	6861.00	76585.00	36750	20240202	-46.94	18680	20241209	4.39	19680	-0.91	20250103	18980	2.74	20250102	36750	-46.94	20240202	18680	4.39	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
124	20250103	140812	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19390	290	2	1.52	55816950	2907	38.33	19100	19390	19050	24800	13370	19100	19200.88	8.19	1983	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1205	2.83	0.25	12	0.05	6861.00	76585.00	36750	20240202	-47.24	18680	20241209	3.80	19390	0.00	20250103	18980	2.16	20250102	36750	-47.24	20240202	18680	3.80	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
125	20250103	130811	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19250	150	2	0.79	41320790	2156	28.43	19100	19250	19050	24800	13370	19100	19165.49	8.19	1342	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1197	2.81	0.25	12	0.03	6861.00	76585.00	36750	20240202	-47.62	18680	20241209	3.05	19370	-0.62	20250102	18980	1.42	20250102	36750	-47.62	20240202	18680	3.05	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
126	20250103	120810	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19200	100	2	0.52	30482800	1592	20.99	19100	19250	19050	24800	13370	19100	19147.49	8.19	803	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1194	2.80	0.25	12	0.03	6861.00	76585.00	36750	20240202	-47.76	18680	20241209	2.78	19370	-0.88	20250102	18980	1.16	20250102	36750	-47.76	20240202	18680	2.78	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
127	20250103	110811	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19130	30	2	0.16	27103480	1416	18.67	19100	19250	19050	24800	13370	19100	19140.88	8.19	631	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1189	2.79	0.25	12	0.02	6861.00	76585.00	36750	20240202	-47.95	18680	20241209	2.41	19370	-1.24	20250102	18980	0.79	20250102	36750	-47.95	20240202	18680	2.41	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
128	20250103	100809	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19150	50	2	0.26	15494970	811	10.69	19100	19240	19050	24800	13370	19100	19106.00	8.19	236	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1190	2.79	0.25	12	0.01	6861.00	76585.00	36750	20240202	-47.89	18680	20241209	2.52	19370	-1.14	20250102	18980	0.90	20250102	36750	-47.89	20240202	18680	2.52	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
129	20250103	090812	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19240	140	2	0.73	38340	2	0.03	19100	19240	19100	24800	13370	19100	19170.00	8.19	-1	19540	19320	19150	18930	18760	19235	18845	31	5700	500	13750	10	1	6216363	1196	2.80	0.25	12	0.00	6861.00	76585.00	36750	20240202	-47.65	18680	20241209	3.00	19370	-0.67	20250102	18980	1.37	20250102	36750	-47.65	20240202	18680	3.00	20241209	0.44	N	192440	500	31 억	509101	N	N	0	N	N
130	20250102	160803	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19100	-270	5	-1.39	144995640	7584	322.59	19370	19370	18980	25150	13560	19370	19118.62	8.26	-2802	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1187	2.78	0.25	12	0.12	6861.00	76585.00	36750	20240202	-48.03	18680	20241209	2.25	19370	-1.39	20250102	18980	0.63	20250102	36750	-48.03	20240202	18680	2.25	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
131	20250102	150804	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19150	-220	5	-1.14	140259020	7336	312.04	19370	19370	18980	25150	13560	19370	19119.28	8.26	-2800	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1190	2.79	0.25	12	0.12	6861.00	76585.00	36750	20240202	-47.89	18680	20241209	2.52	19370	-1.14	20250102	18980	0.90	20250102	36750	-47.89	20240202	18680	2.52	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
132	20250102	140801	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19060	-310	5	-1.60	134469630	7033	299.15	19370	19370	18980	25150	13560	19370	19119.81	8.26	-2723	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1185	2.78	0.25	12	0.11	6861.00	76585.00	36750	20240202	-48.14	18680	20241209	2.03	19370	-1.60	20250102	18980	0.42	20250102	36750	-48.14	20240202	18680	2.03	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
133	20250102	130803	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19070	-300	5	-1.55	103830920	5435	231.18	19370	19370	18980	25150	13560	19370	19104.13	8.26	-2300	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1185	2.78	0.25	12	0.09	6861.00	76585.00	36750	20240202	-48.11	18680	20241209	2.09	19370	-1.55	20250102	18980	0.47	20250102	36750	-48.11	20240202	18680	2.09	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
134	20250102	120800	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19130	-240	5	-1.24	101887930	5333	226.84	19370	19370	18980	25150	13560	19370	19105.18	8.26	-2285	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1189	2.79	0.25	12	0.09	6861.00	76585.00	36750	20240202	-47.95	18680	20241209	2.41	19370	-1.24	20250102	18980	0.79	20250102	36750	-47.95	20240202	18680	2.41	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
135	20250102	110752	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19140	-230	5	-1.19	62046040	3243	137.94	19370	19370	19010	25150	13560	19370	19132.30	8.26	-2122	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1190	2.79	0.25	12	0.05	6861.00	76585.00	36750	20240202	-47.92	18680	20241209	2.46	19370	-1.19	20250102	19010	0.68	20250102	36750	-47.92	20240202	18680	2.46	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
136	20250102	100800	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19130	-240	5	-1.24	8763010	455	19.35	19370	19370	19090	25150	13560	19370	19259.36	8.26	-225	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1189	2.79	0.25	12	0.01	6861.00	76585.00	36750	20240202	-47.95	18680	20241209	2.41	19370	-1.24	20250102	19090	0.21	20250102	36750	-47.95	20240202	18680	2.41	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N
137	20250102	090752	55	60.00	KOSDAQ	기타제조	N	N	N	Y	60	N	19370	0	3	0.00	0	0	0.00	0	0	0	25150	13560	19370	0.00	8.26	0	19683	19526	19413	19256	19143	19470	19200	31	5780	500	13940	10	1	6216363	1204	2.82	0.25	12	0.00	6861.00	76585.00	36750	20240202	-47.29	18680	20241209	3.69	0	0.00	0	0	0.00	0	36750	-47.29	20240202	18680	3.69	20241209	0.45	N	192440	500	31 억	513515	N	N	5	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History