KissMeData/026040/price/prices-20250201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1896	-68	5	-3.46	112632506	58904	205.29	1930	1964	1883	2550	1375	1964	1912.14	1.45	-6976	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	313	39.50	0.59	12	0.36	48.00	3190.00	2975	20241213	-36.27	1650	20240913	14.91	2525	-24.91	20250107	1883	0.69	20250228	2975	-36.27	20241213	1650	14.91	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
3	20250228	150413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1888	-76	5	-3.87	106198119	55506	193.45	1930	1964	1883	2550	1375	1964	1913.27	1.45	-5368	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	312	39.33	0.59	12	0.34	48.00	3190.00	2975	20241213	-36.54	1650	20240913	14.42	2525	-25.23	20250107	1883	0.27	20250228	2975	-36.54	20241213	1650	14.42	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
4	20250228	140413	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1895	-69	5	-3.51	101480637	53004	184.73	1930	1964	1886	2550	1375	1964	1914.58	1.45	-4088	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	313	39.48	0.59	12	0.32	48.00	3190.00	2975	20241213	-36.30	1650	20240913	14.85	2525	-24.95	20250107	1886	0.48	20250228	2975	-36.30	20241213	1650	14.85	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
5	20250228	130412	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1898	-66	5	-3.36	97272289	50777	176.97	1930	1964	1888	2550	1375	1964	1915.68	1.45	-2584	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	313	39.54	0.59	12	0.31	48.00	3190.00	2975	20241213	-36.20	1650	20240913	15.03	2525	-24.83	20250107	1888	0.53	20250228	2975	-36.20	20241213	1650	15.03	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
6	20250228	120410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1906	-58	5	-2.95	77877331	40570	141.39	1930	1964	1906	2550	1375	1964	1919.58	1.45	743	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	315	39.71	0.60	12	0.25	48.00	3190.00	2975	20241213	-35.93	1650	20240913	15.52	2525	-24.51	20250107	1900	0.32	20250219	2975	-35.93	20241213	1650	15.52	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
7	20250228	110410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	-34	5	-1.73	34983888	18116	63.14	1930	1964	1908	2550	1375	1964	1931.10	1.45	202	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	319	40.21	0.61	12	0.11	48.00	3190.00	2975	20241213	-35.13	1650	20240913	16.97	2525	-23.56	20250107	1900	1.58	20250219	2975	-35.13	20241213	1650	16.97	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
8	20250228	100410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1927	-37	5	-1.88	20084744	10346	36.06	1930	1964	1908	2550	1375	1964	1941.31	1.45	53	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	318	40.15	0.60	12	0.06	48.00	3190.00	2975	20241213	-35.23	1650	20240913	16.79	2525	-23.68	20250107	1900	1.42	20250219	2975	-35.23	20241213	1650	16.79	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
9	20250228	090411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1930	-34	5	-1.73	1250289	648	2.26	1930	1930	1927	2550	1375	1964	1929.46	1.45	111	2012	1988	1965	1941	1918	1976	1929	87	586	500	1290	1	1	16503790	319	40.21	0.61	12	0.00	48.00	3190.00	2975	20241213	-35.13	1650	20240913	16.97	2525	-23.56	20250107	1900	1.58	20250219	2975	-35.13	20241213	1650	16.97	20240913	0.09	N	026040	500	86 억	239559	N	N	N	N
10	20250227	160410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1964	-25	5	-1.26	56156893	28692	156.38	1980	1989	1942	2585	1393	1989	1957.23	1.49	-6234	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	324	40.92	0.62	12	0.17	48.00	3190.00	2975	20241213	-33.98	1650	20240913	19.03	2525	-22.22	20250107	1900	3.37	20250219	2975	-33.98	20241213	1650	19.03	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
11	20250227	150407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	-29	5	-1.46	53213180	27189	148.19	1980	1989	1942	2585	1393	1989	1957.16	1.49	-5756	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	323	40.83	0.61	12	0.16	48.00	3190.00	2975	20241213	-34.12	1650	20240913	18.79	2525	-22.38	20250107	1900	3.16	20250219	2975	-34.12	20241213	1650	18.79	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
12	20250227	140409	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1960	-29	5	-1.46	38456330	19611	106.88	1980	1989	1952	2585	1393	1989	1960.96	1.49	-3149	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	323	40.83	0.61	12	0.12	48.00	3190.00	2975	20241213	-34.12	1650	20240913	18.79	2525	-22.38	20250107	1900	3.16	20250219	2975	-34.12	20241213	1650	18.79	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
13	20250227	130407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1956	-33	5	-1.66	32845814	16744	91.26	1980	1989	1954	2585	1393	1989	1961.65	1.49	-2725	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	323	40.75	0.61	12	0.10	48.00	3190.00	2975	20241213	-34.25	1650	20240913	18.55	2525	-22.53	20250107	1900	2.95	20250219	2975	-34.25	20241213	1650	18.55	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
14	20250227	120407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	-23	5	-1.16	21933450	11173	60.89	1980	1989	1954	2585	1393	1989	1963.08	1.49	-1696	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	324	40.96	0.62	12	0.07	48.00	3190.00	2975	20241213	-33.92	1650	20240913	19.15	2525	-22.14	20250107	1900	3.47	20250219	2975	-33.92	20241213	1650	19.15	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
15	20250227	110410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1966	-23	5	-1.16	21823462	11117	60.59	1980	1989	1954	2585	1393	1989	1963.07	1.49	-1696	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	324	40.96	0.62	12	0.07	48.00	3190.00	2975	20241213	-33.92	1650	20240913	19.15	2525	-22.14	20250107	1900	3.47	20250219	2975	-33.92	20241213	1650	19.15	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
16	20250227	100421	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1955	-34	5	-1.71	12432880	6329	34.49	1980	1989	1954	2585	1393	1989	1964.43	1.49	-1155	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	323	40.73	0.61	12	0.04	48.00	3190.00	2975	20241213	-34.29	1650	20240913	18.48	2525	-22.57	20250107	1900	2.89	20250219	2975	-34.29	20241213	1650	18.48	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
17	20250227	090419	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	-9	5	-0.45	431640	218	1.19	1980	1980	1980	2585	1393	1989	1980.00	1.49	-108	2075	2031	1966	1922	1857	1999	1890	87	596	500	1310	1	1	16503790	327	41.25	0.62	12	0.00	48.00	3190.00	2975	20241213	-33.45	1650	20240913	20.00	2525	-21.58	20250107	1900	4.21	20250219	2975	-33.45	20241213	1650	20.00	20240913	0.09	N	026040	500	86 억	245685	N	N	N	N
18	20250226	160407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1989	-10	5	-0.50	36193658	18332	111.29	1999	2010	1901	2595	1400	1999	1973.95	1.50	-2658	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	1	1	16503790	328	41.44	0.62	12	0.11	48.00	3190.00	2975	20241213	-33.14	1650	20240913	20.55	2525	-21.23	20250107	1900	4.68	20250219	2975	-33.14	20241213	1650	20.55	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
19	20250226	150408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1991	-8	5	-0.40	32262188	16356	99.29	1999	2010	1901	2595	1400	1999	1972.50	1.50	-2030	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	1	1	16503790	329	41.48	0.62	12	0.10	48.00	3190.00	2975	20241213	-33.08	1650	20240913	20.67	2525	-21.15	20250107	1900	4.79	20250219	2975	-33.08	20241213	1650	20.67	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
20	20250226	140408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-3	5	-0.15	25064604	12743	77.36	1999	2010	1901	2595	1400	1999	1966.93	1.50	-1920	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	1	1	16503790	329	41.58	0.63	12	0.08	48.00	3190.00	2975	20241213	-32.91	1650	20240913	20.97	2525	-20.95	20250107	1900	5.05	20250219	2975	-32.91	20241213	1650	20.97	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
21	20250226	130407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1996	-3	5	-0.15	23815612	12117	73.56	1999	2010	1901	2595	1400	1999	1965.47	1.50	-1415	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	1	1	16503790	329	41.58	0.63	12	0.07	48.00	3190.00	2975	20241213	-32.91	1650	20240913	20.97	2525	-20.95	20250107	1900	5.05	20250219	2975	-32.91	20241213	1650	20.97	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
22	20250226	120408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	22765277	11591	70.36	1999	2010	1901	2595	1400	1999	1964.05	1.50	-1395	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.07	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
23	20250226	110408	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1995	-4	5	-0.20	22248379	11332	68.79	1999	2010	1901	2595	1400	1999	1963.32	1.50	-1257	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	1	1	16503790	329	41.56	0.63	12	0.07	48.00	3190.00	2975	20241213	-32.94	1650	20240913	20.91	2525	-20.99	20250107	1900	5.00	20250219	2975	-32.94	20241213	1650	20.91	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
24	20250226	100407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	11	2	0.55	20739651	10576	64.20	1999	2010	1901	2595	1400	1999	1961.01	1.50	-1500	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	5	1	16503790	332	41.88	0.63	12	0.06	48.00	3190.00	2975	20241213	-32.44	1650	20240913	21.82	2525	-20.40	20250107	1900	5.79	20250219	2975	-32.44	20241213	1650	21.82	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
25	20250226	090410	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	1563221	782	4.75	1999	2000	1999	2595	1400	1999	1999.00	1.50	-128	2028	2013	1995	1980	1962	2015	1982	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.00	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	248326	N	N	N	N
26	20250225	160405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1999	0	3	0.00	31936068	16059	79.82	1999	2010	1977	2595	1400	1999	1988.67	1.51	-1214	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	1	1	16503790	330	41.65	0.63	12	0.10	48.00	3190.00	2975	20241213	-32.81	1650	20240913	21.15	2525	-20.83	20250107	1900	5.21	20250219	2975	-32.81	20241213	1650	21.15	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
27	20250225	150406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	-2	5	-0.10	30186079	15181	75.46	1999	2010	1977	2595	1400	1999	1988.41	1.51	-898	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	1	1	16503790	330	41.60	0.63	12	0.09	48.00	3190.00	2975	20241213	-32.87	1650	20240913	21.03	2525	-20.91	20250107	1900	5.11	20250219	2975	-32.87	20241213	1650	21.03	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
28	20250225	140405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	16849103	8465	42.07	1999	2010	1977	2595	1400	1999	1990.44	1.51	-1222	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.05	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
29	20250225	130406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	12308022	6181	30.72	1999	2010	1977	2595	1400	1999	1991.27	1.51	-1397	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.04	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
30	20250225	120404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	8232688	4137	20.56	1999	2010	1977	2595	1400	1999	1990.01	1.51	-582	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.03	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
31	20250225	110405	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	7479595	3760	18.69	1999	2010	1977	2595	1400	1999	1989.25	1.51	-279	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.02	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
32	20250225	100404	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	1	2	0.05	6819837	3429	17.04	1999	2010	1977	2595	1400	1999	1988.87	1.51	-207	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	5	1	16503790	330	41.67	0.63	12	0.02	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
33	20250225	090406	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1991	-8	5	-0.40	49871	25	0.12	1999	1999	1991	2595	1400	1999	1994.84	1.51	-25	2088	2043	2005	1960	1922	2066	1983	87	596	500	1310	1	1	16503790	329	41.48	0.62	12	0.00	48.00	3190.00	2975	20241213	-33.08	1650	20240913	20.67	2525	-21.15	20250107	1900	4.79	20250219	2975	-33.08	20241213	1650	20.67	20240913	0.09	N	026040	500	86 억	249523	N	N	N	N
34	20250224	160402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1999	-1	5	-0.05	40052290	20056	166.01	1989	2050	1967	2600	1400	2000	1997.02	1.53	-1976	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	330	41.65	0.63	12	0.12	48.00	3190.00	2975	20241213	-32.81	1650	20240913	21.15	2525	-20.83	20250107	1900	5.21	20250219	2975	-32.81	20241213	1650	21.15	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
35	20250224	150402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2005	5	2	0.25	35806503	17930	148.41	1989	2050	1967	2600	1400	2000	1997.01	1.53	-1624	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	5	1	16503790	331	41.77	0.63	12	0.11	48.00	3190.00	2975	20241213	-32.61	1650	20240913	21.52	2525	-20.59	20250107	1900	5.53	20250219	2975	-32.61	20241213	1650	21.52	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
36	20250224	140402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1995	-5	5	-0.25	30123275	15087	124.88	1989	2050	1967	2600	1400	2000	1996.64	1.53	-1253	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	329	41.56	0.63	12	0.09	48.00	3190.00	2975	20241213	-32.94	1650	20240913	20.91	2525	-20.99	20250107	1900	5.00	20250219	2975	-32.94	20241213	1650	20.91	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
37	20250224	130402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	25875342	12961	107.28	1989	2050	1967	2600	1400	2000	1996.40	1.53	-753	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	5	1	16503790	330	41.67	0.63	12	0.08	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
38	20250224	120402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1997	-3	5	-0.15	15691511	7927	65.62	1989	1999	1967	2600	1400	2000	1979.48	1.53	331	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	330	41.60	0.63	12	0.05	48.00	3190.00	2975	20241213	-32.87	1650	20240913	21.03	2525	-20.91	20250107	1900	5.11	20250219	2975	-32.87	20241213	1650	21.03	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
39	20250224	110400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1988	-12	5	-0.60	15360888	7761	64.24	1989	1999	1967	2600	1400	2000	1979.21	1.53	491	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	328	41.42	0.62	12	0.05	48.00	3190.00	2975	20241213	-33.18	1650	20240913	20.48	2525	-21.27	20250107	1900	4.63	20250219	2975	-33.18	20241213	1650	20.48	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
40	20250224	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1988	-12	5	-0.60	12726540	6431	53.23	1989	1999	1967	2600	1400	2000	1978.90	1.53	239	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	328	41.42	0.62	12	0.04	48.00	3190.00	2975	20241213	-33.18	1650	20240913	20.48	2525	-21.27	20250107	1900	4.63	20250219	2975	-33.18	20241213	1650	20.48	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
41	20250224	090403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1975	-25	5	-1.25	61629	31	0.26	1989	1989	1975	2600	1400	2000	1982.33	1.53	-11	2018	2008	1990	1980	1962	2014	1986	87	600	500	1320	1	1	16503790	326	41.15	0.62	12	0.00	48.00	3190.00	2975	20241213	-33.61	1650	20240913	19.70	2525	-21.78	20250107	1900	3.95	20250219	2975	-33.61	20241213	1650	19.70	20240913	0.09	N	026040	500	86 억	252610	N	N	N	N
42	20250221	160400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	17	2	0.86	23919979	12068	29.28	1982	2000	1972	2575	1389	1983	1982.10	1.53	-234	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	5	1	16503790	330	41.67	0.63	12	0.07	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
43	20250221	150402	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	17	2	0.86	23683979	11950	28.99	1982	2000	1972	2575	1389	1983	1981.92	1.53	-230	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	5	1	16503790	330	41.67	0.63	12	0.07	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
44	20250221	140400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1980	-3	5	-0.15	11832243	5971	14.49	1982	2000	1972	2575	1389	1983	1981.62	1.53	91	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	327	41.25	0.62	12	0.04	48.00	3190.00	2975	20241213	-33.45	1650	20240913	20.00	2525	-21.58	20250107	1900	4.21	20250219	2975	-33.45	20241213	1650	20.00	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
45	20250221	130400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1982	-1	5	-0.05	10778164	5439	13.19	1982	2000	1972	2575	1389	1983	1981.64	1.53	91	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	327	41.29	0.62	12	0.03	48.00	3190.00	2975	20241213	-33.38	1650	20240913	20.12	2525	-21.50	20250107	1900	4.32	20250219	2975	-33.38	20241213	1650	20.12	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
46	20250221	120401	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1993	10	2	0.50	9867658	4981	12.08	1982	2000	1972	2575	1389	1983	1981.06	1.53	249	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	329	41.52	0.62	12	0.03	48.00	3190.00	2975	20241213	-33.01	1650	20240913	20.79	2525	-21.07	20250107	1900	4.89	20250219	2975	-33.01	20241213	1650	20.79	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
47	20250221	110359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1994	11	2	0.55	9482848	4788	11.62	1982	2000	1972	2575	1389	1983	1980.54	1.53	251	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	329	41.54	0.63	12	0.03	48.00	3190.00	2975	20241213	-32.97	1650	20240913	20.85	2525	-21.03	20250107	1900	4.95	20250219	2975	-32.97	20241213	1650	20.85	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
48	20250221	100400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1975	-8	5	-0.40	8171416	4130	10.02	1982	2000	1972	2575	1389	1983	1978.55	1.53	466	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	326	41.15	0.62	12	0.03	48.00	3190.00	2975	20241213	-33.61	1650	20240913	19.70	2525	-21.78	20250107	1900	3.95	20250219	2975	-33.61	20241213	1650	19.70	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
49	20250221	090400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1982	-1	5	-0.05	1791728	904	2.19	1982	1982	1982	2575	1389	1983	1982.00	1.53	377	2056	2019	1993	1956	1930	2006	1943	87	592	500	1300	1	1	16503790	327	41.29	0.62	12	0.01	48.00	3190.00	2975	20241213	-33.38	1650	20240913	20.12	2525	-21.50	20250107	1900	4.32	20250219	2975	-33.38	20241213	1650	20.12	20240913	0.09	N	026040	500	86 억	252827	N	N	N	N
50	20250220	160359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1983	-17	5	-0.85	81585236	41185	43.08	1999	2030	1967	2600	1400	2000	1980.95	1.57	-9206	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	327	41.31	0.62	12	0.25	48.00	3190.00	2975	20241213	-33.34	1650	20240913	20.18	2525	-21.47	20250107	1900	4.37	20250219	2975	-33.34	20241213	1650	20.18	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
51	20250220	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1979	-21	5	-1.05	77455596	39094	40.89	1999	2030	1967	2600	1400	2000	1981.27	1.57	-9032	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	327	41.23	0.62	12	0.24	48.00	3190.00	2975	20241213	-33.48	1650	20240913	19.94	2525	-21.62	20250107	1900	4.16	20250219	2975	-33.48	20241213	1650	19.94	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
52	20250220	140400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1984	-16	5	-0.80	46233802	23251	24.32	1999	2030	1971	2600	1400	2000	1988.47	1.57	-3517	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	327	41.33	0.62	12	0.14	48.00	3190.00	2975	20241213	-33.31	1650	20240913	20.24	2525	-21.43	20250107	1900	4.42	20250219	2975	-33.31	20241213	1650	20.24	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
53	20250220	130358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1982	-18	5	-0.90	40781047	20498	21.44	1999	2030	1971	2600	1400	2000	1989.51	1.57	-3420	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	327	41.29	0.62	12	0.12	48.00	3190.00	2975	20241213	-33.38	1650	20240913	20.12	2525	-21.50	20250107	1900	4.32	20250219	2975	-33.38	20241213	1650	20.12	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
54	20250220	120359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1977	-23	5	-1.15	33665208	16901	17.68	1999	2030	1971	2600	1400	2000	1991.91	1.57	-3043	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	326	41.19	0.62	12	0.10	48.00	3190.00	2975	20241213	-33.55	1650	20240913	19.82	2525	-21.70	20250107	1900	4.05	20250219	2975	-33.55	20241213	1650	19.82	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
55	20250220	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	0	3	0.00	16830971	8440	8.83	1999	2010	1971	2600	1400	2000	1994.19	1.57	-2723	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	5	1	16503790	330	41.67	0.63	12	0.05	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
56	20250220	100358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2010	10	2	0.50	15900953	7975	8.34	1999	2010	1971	2600	1400	2000	1993.85	1.57	-2923	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	5	1	16503790	332	41.88	0.63	12	0.05	48.00	3190.00	2975	20241213	-32.44	1650	20240913	21.82	2525	-20.40	20250107	1900	5.79	20250219	2975	-32.44	20241213	1650	21.82	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
57	20250220	090400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1992	-8	5	-0.40	305174	153	0.16	1999	1999	1991	2600	1400	2000	1994.60	1.57	-114	2160	2080	1990	1910	1820	2035	1865	87	600	500	1320	1	1	16503790	329	41.50	0.62	12	0.00	48.00	3190.00	2975	20241213	-33.04	1650	20240913	20.73	2525	-21.11	20250107	1900	4.84	20250219	2975	-33.04	20241213	1650	20.73	20240913	0.09	N	026040	500	86 억	259521	N	N	N	N
58	20250219	160357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-55	5	-2.68	191713590	95591	193.60	2055	2070	1900	2670	1440	2055	2005.56	1.54	4555	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	5	1	16503790	330	41.67	0.63	12	0.58	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
59	20250219	150359	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1999	-56	5	-2.73	185390428	92429	187.19	2055	2070	1900	2670	1440	2055	2005.76	1.54	5090	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	1	1	16503790	330	41.65	0.63	12	0.56	48.00	3190.00	2975	20241213	-32.81	1650	20240913	21.15	2525	-20.83	20250107	1900	5.21	20250219	2975	-32.81	20241213	1650	21.15	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
60	20250219	140356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-55	5	-2.68	163082427	81267	164.59	2055	2070	1900	2670	1440	2055	2006.75	1.54	4100	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	5	1	16503790	330	41.67	0.63	12	0.49	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
61	20250219	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1992	-63	5	-3.07	144491975	71971	145.76	2055	2070	1900	2670	1440	2055	2007.64	1.54	3257	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	1	1	16503790	329	41.50	0.62	12	0.44	48.00	3190.00	2975	20241213	-33.04	1650	20240913	20.73	2525	-21.11	20250107	1900	4.84	20250219	2975	-33.04	20241213	1650	20.73	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
62	20250219	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2000	-55	5	-2.68	137596744	68513	138.76	2055	2070	1900	2670	1440	2055	2008.33	1.54	4352	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	5	1	16503790	330	41.67	0.63	12	0.42	48.00	3190.00	2975	20241213	-32.77	1650	20240913	21.21	2525	-20.79	20250107	1900	5.26	20250219	2975	-32.77	20241213	1650	21.21	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
63	20250219	110358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1991	-64	5	-3.11	125288475	62358	126.29	2055	2070	1900	2670	1440	2055	2009.18	1.54	3873	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	1	1	16503790	329	41.48	0.62	12	0.38	48.00	3190.00	2975	20241213	-33.08	1650	20240913	20.67	2525	-21.15	20250107	1900	4.79	20250219	2975	-33.08	20241213	1650	20.67	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
64	20250219	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2030	-25	5	-1.22	46258730	22776	46.13	2055	2070	2010	2670	1440	2055	2031.03	1.54	4803	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	5	1	16503790	335	42.29	0.64	12	0.14	48.00	3190.00	2975	20241213	-31.76	1650	20240913	23.03	2525	-19.60	20250107	1985	2.27	20250210	2975	-31.76	20241213	1650	23.03	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
65	20250219	090358	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	10	2	0.49	1111455	539	1.09	2055	2070	2055	2670	1440	2055	2062.07	1.54	394	2145	2100	2060	2015	1975	2080	1995	87	615	500	1350	5	1	16503790	341	43.02	0.65	12	0.00	48.00	3190.00	2975	20241213	-30.59	1650	20240913	25.15	2525	-18.22	20250107	1985	4.03	20250210	2975	-30.59	20241213	1650	25.15	20240913	0.09	N	026040	500	86 억	254114	N	N	N	N
66	20250218	160356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-45	5	-2.14	100759575	49274	241.01	2100	2105	2020	2730	1470	2100	2044.88	1.52	3244	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	339	42.81	0.64	12	0.30	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	1985	3.53	20250210	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
67	20250218	150357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	-25	5	-1.19	93969710	45971	224.85	2100	2105	2020	2730	1470	2100	2044.11	1.52	6410	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	342	43.23	0.65	12	0.28	48.00	3190.00	2975	20241213	-30.25	1650	20240913	25.76	2525	-17.82	20250107	1985	4.53	20250210	2975	-30.25	20241213	1650	25.76	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
68	20250218	140357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-30	5	-1.43	91646190	44846	219.35	2100	2105	2020	2730	1470	2100	2043.58	1.52	6442	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	342	43.12	0.65	12	0.27	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	1985	4.28	20250210	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
69	20250218	130356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-45	5	-2.14	78689310	38543	188.52	2100	2105	2020	2730	1470	2100	2041.60	1.52	7803	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	339	42.81	0.64	12	0.23	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	1985	3.53	20250210	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
70	20250218	120356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-45	5	-2.14	77836185	38127	186.49	2100	2105	2020	2730	1470	2100	2041.50	1.52	7803	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	339	42.81	0.64	12	0.23	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	1985	3.53	20250210	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
71	20250218	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-50	5	-2.38	74654255	36579	178.91	2100	2105	2020	2730	1470	2100	2040.90	1.52	8164	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	338	42.71	0.64	12	0.22	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	1985	3.27	20250210	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
72	20250218	100356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-50	5	-2.38	65992040	32354	158.25	2100	2105	2020	2730	1470	2100	2039.69	1.52	10888	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	338	42.71	0.64	12	0.20	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	1985	3.27	20250210	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
73	20250218	090356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	0	3	0.00	5117750	2437	11.92	2100	2105	2100	2730	1470	2100	2100.02	1.52	-2414	2153	2126	2098	2071	2043	2127	2072	87	630	500	1380	5	1	16503790	347	43.75	0.66	12	0.01	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	1985	5.79	20250210	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	250853	N	N	N	N
74	20250217	160356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	0	3	0.00	42855155	20444	91.93	2100	2125	2070	2730	1470	2100	2096.22	1.50	3035	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.75	0.66	12	0.12	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	1985	5.79	20250210	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
75	20250217	150356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	5	2	0.24	35575570	16944	76.19	2100	2125	2085	2730	1470	2100	2099.60	1.50	1880	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.85	0.66	12	0.10	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
76	20250217	140355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	5	2	0.24	30173750	14358	64.56	2100	2125	2085	2730	1470	2100	2101.53	1.50	1419	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.85	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
77	20250217	130357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	5	2	0.24	29710650	14138	63.57	2100	2125	2085	2730	1470	2100	2101.47	1.50	1438	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.85	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
78	20250217	120357	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	5	2	0.24	29639080	14104	63.42	2100	2125	2085	2730	1470	2100	2101.47	1.50	1472	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.85	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
79	20250217	110356	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	0	3	0.00	19353360	9188	41.31	2100	2125	2085	2730	1470	2100	2106.37	1.50	-1205	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.75	0.66	12	0.06	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	1985	5.79	20250210	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
80	20250217	100355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	20	2	0.95	12741780	6038	27.15	2100	2125	2090	2730	1470	2100	2110.26	1.50	-1486	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	350	44.17	0.66	12	0.04	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	1985	6.80	20250210	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
81	20250217	090355	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	0	3	0.00	603390	288	1.30	2100	2100	2090	2730	1470	2100	2095.10	1.50	-265	2180	2140	2110	2070	2040	2125	2055	87	630	500	1380	5	1	16503790	347	43.75	0.66	12	0.00	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	1985	5.79	20250210	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	247778	N	N	N	N
82	20250214	160354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-40	5	-1.87	46935440	22225	52.84	2140	2150	2080	2780	1500	2140	2111.83	1.53	-5144	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	347	43.75	0.66	12	0.13	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	1985	5.79	20250210	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
83	20250214	150353	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-35	5	-1.64	45364560	21477	51.07	2140	2150	2080	2780	1500	2140	2112.24	1.53	-4563	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	347	43.85	0.66	12	0.13	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
84	20250214	140354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	-15	5	-0.70	38594965	18266	43.43	2140	2150	2080	2780	1500	2140	2112.94	1.53	-4052	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	351	44.27	0.67	12	0.11	48.00	3190.00	2975	20241213	-28.57	1650	20240913	28.79	2525	-15.84	20250107	1985	7.05	20250210	2975	-28.57	20241213	1650	28.79	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
85	20250214	130354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2130	-10	5	-0.47	37670685	17831	42.40	2140	2150	2080	2780	1500	2140	2112.65	1.53	-3874	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	352	44.38	0.67	12	0.11	48.00	3190.00	2975	20241213	-28.40	1650	20240913	29.09	2525	-15.64	20250107	1985	7.30	20250210	2975	-28.40	20241213	1650	29.09	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
86	20250214	120354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-35	5	-1.64	25054305	11834	28.14	2140	2150	2090	2780	1500	2140	2117.15	1.53	-2993	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	347	43.85	0.66	12	0.07	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
87	20250214	110352	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	-20	5	-0.93	16591245	7804	18.56	2140	2150	2090	2780	1500	2140	2125.99	1.53	-3643	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	350	44.17	0.66	12	0.05	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	1985	6.80	20250210	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
88	20250214	100354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	-30	5	-1.40	15597130	7333	17.44	2140	2150	2090	2780	1500	2140	2126.98	1.53	-3319	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	348	43.96	0.66	12	0.04	48.00	3190.00	2975	20241213	-29.08	1650	20240913	27.88	2525	-16.44	20250107	1985	6.30	20250210	2975	-29.08	20241213	1650	27.88	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
89	20250214	090354	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	5	2	0.23	461010	215	0.51	2140	2145	2140	2780	1500	2140	2144.23	1.53	-30	2243	2191	2098	2046	1953	2217	2072	87	640	500	1410	5	1	16503790	354	44.69	0.67	12	0.00	48.00	3190.00	2975	20241213	-27.90	1650	20240913	30.00	2525	-15.05	20250107	1985	8.06	20250210	2975	-27.90	20241213	1650	30.00	20240913	0.09	N	026040	500	86 억	252858	N	N	N	N
90	20250213	160351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	85	2	4.14	86934610	41556	403.97	2055	2150	2005	2670	1440	2055	2091.99	1.47	10155	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	353	44.58	0.67	12	0.25	48.00	3190.00	2975	20241213	-28.07	1650	20240913	29.70	2525	-15.25	20250107	1985	7.81	20250210	2975	-28.07	20241213	1650	29.70	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
91	20250213	150351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	70	2	3.41	82430820	39439	383.39	2055	2150	2005	2670	1440	2055	2090.08	1.47	10319	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	351	44.27	0.67	12	0.24	48.00	3190.00	2975	20241213	-28.57	1650	20240913	28.79	2525	-15.84	20250107	1985	7.05	20250210	2975	-28.57	20241213	1650	28.79	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
92	20250213	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	65	2	3.16	78821375	37725	366.73	2055	2150	2005	2670	1440	2055	2089.37	1.47	9322	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	350	44.17	0.66	12	0.23	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	1985	6.80	20250210	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
93	20250213	130351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	70	2	3.41	72679250	34831	338.59	2055	2150	2005	2670	1440	2055	2086.63	1.47	8612	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	351	44.27	0.67	12	0.21	48.00	3190.00	2975	20241213	-28.57	1650	20240913	28.79	2525	-15.84	20250107	1985	7.05	20250210	2975	-28.57	20241213	1650	28.79	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
94	20250213	120351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2140	85	2	4.14	71302195	34187	332.33	2055	2150	2005	2670	1440	2055	2085.65	1.47	8805	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	353	44.58	0.67	12	0.21	48.00	3190.00	2975	20241213	-28.07	1650	20240913	29.70	2525	-15.25	20250107	1985	7.81	20250210	2975	-28.07	20241213	1650	29.70	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
95	20250213	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	50	2	2.43	51028995	24650	239.62	2055	2110	2005	2670	1440	2055	2070.14	1.47	3632	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	347	43.85	0.66	12	0.15	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	1985	6.05	20250210	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
96	20250213	100351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	20	2	0.97	25513980	12472	121.24	2055	2095	2005	2670	1440	2055	2045.70	1.47	5443	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	342	43.23	0.65	12	0.08	48.00	3190.00	2975	20241213	-30.25	1650	20240913	25.76	2525	-17.82	20250107	1985	4.53	20250210	2975	-30.25	20241213	1650	25.76	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
97	20250213	090350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	10	2	0.49	2511605	1217	11.83	2055	2065	2055	2670	1440	2055	2063.77	1.47	-833	2101	2077	2056	2032	2011	2067	2022	87	615	500	1350	5	1	16503790	341	43.02	0.65	12	0.01	48.00	3190.00	2975	20241213	-30.59	1650	20240913	25.15	2525	-18.22	20250107	1985	4.03	20250210	2975	-30.59	20241213	1650	25.15	20240913	0.09	N	026040	500	86 억	242951	N	N	N	N
98	20250212	160349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-15	5	-0.72	21032715	10284	55.34	2070	2080	2035	2690	1450	2070	2045.19	1.48	-559	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	339	42.81	0.64	12	0.06	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	1985	3.53	20250210	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
99	20250212	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-20	5	-0.97	18826835	9210	49.56	2070	2080	2035	2690	1450	2070	2044.17	1.48	-363	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	338	42.71	0.64	12	0.06	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	1985	3.27	20250210	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
100	20250212	140349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	-25	5	-1.21	16489875	8064	43.40	2070	2080	2035	2690	1450	2070	2044.88	1.48	-251	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	338	42.60	0.64	12	0.05	48.00	3190.00	2975	20241213	-31.26	1650	20240913	23.94	2525	-19.01	20250107	1985	3.02	20250210	2975	-31.26	20241213	1650	23.94	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
101	20250212	130349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2060	-10	5	-0.48	11877690	5803	31.23	2070	2080	2035	2690	1450	2070	2046.82	1.48	674	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	340	42.92	0.65	12	0.04	48.00	3190.00	2975	20241213	-30.76	1650	20240913	24.85	2525	-18.42	20250107	1985	3.78	20250210	2975	-30.76	20241213	1650	24.85	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
102	20250212	120348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-5	5	-0.24	10076260	4921	26.48	2070	2080	2035	2690	1450	2070	2047.60	1.48	1404	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	341	43.02	0.65	12	0.03	48.00	3190.00	2975	20241213	-30.59	1650	20240913	25.15	2525	-18.22	20250107	1985	4.03	20250210	2975	-30.59	20241213	1650	25.15	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
103	20250212	110348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-5	5	-0.24	7326310	3586	19.30	2070	2075	2035	2690	1450	2070	2043.03	1.48	1651	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	341	43.02	0.65	12	0.02	48.00	3190.00	2975	20241213	-30.59	1650	20240913	25.15	2525	-18.22	20250107	1985	4.03	20250210	2975	-30.59	20241213	1650	25.15	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
104	20250212	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2065	-5	5	-0.24	6158590	3018	16.24	2070	2070	2035	2690	1450	2070	2040.62	1.48	1739	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	341	43.02	0.65	12	0.02	48.00	3190.00	2975	20241213	-30.59	1650	20240913	25.15	2525	-18.22	20250107	1985	4.03	20250210	2975	-30.59	20241213	1650	25.15	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
105	20250212	090351	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-15	5	-0.72	12380	6	0.03	2070	2070	2055	2690	1450	2070	2063.33	1.48	-6	2133	2101	2063	2031	1993	2082	2012	87	620	500	1360	5	1	16503790	339	42.81	0.64	12	0.00	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	1985	3.53	20250210	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	243448	N	N	N	N
106	20250211	160348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-15	5	-0.72	38497710	18578	82.86	2085	2095	2025	2710	1460	2085	2072.22	1.45	3321	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	342	43.12	0.65	12	0.11	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	1985	4.28	20250210	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
107	20250211	150348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	37561365	18126	80.84	2085	2095	2025	2710	1460	2085	2072.24	1.45	3659	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	344	43.44	0.65	12	0.11	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
108	20250211	140350	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	31485670	15209	67.83	2085	2095	2025	2710	1460	2085	2070.20	1.45	4077	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	344	43.44	0.65	12	0.09	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
109	20250211	130346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	10	2	0.48	30745410	14854	66.25	2085	2095	2025	2710	1460	2085	2069.84	1.45	4173	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	346	43.65	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.58	1650	20240913	26.97	2525	-17.03	20250107	1985	5.54	20250210	2975	-29.58	20241213	1650	26.97	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
110	20250211	120347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-5	5	-0.24	30737050	14850	66.23	2085	2090	2025	2710	1460	2085	2069.84	1.45	4174	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	343	43.33	0.65	12	0.09	48.00	3190.00	2975	20241213	-30.08	1650	20240913	26.06	2525	-17.62	20250107	1985	4.79	20250210	2975	-30.08	20241213	1650	26.06	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
111	20250211	110349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	27778895	13429	59.89	2085	2090	2025	2710	1460	2085	2068.58	1.45	3717	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	344	43.44	0.65	12	0.08	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
112	20250211	100348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	22480555	10878	48.51	2085	2090	2025	2710	1460	2085	2066.61	1.45	2759	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	344	43.44	0.65	12	0.07	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
113	20250211	090349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	0	3	0.00	4868475	2335	10.41	2085	2085	2085	2710	1460	2085	2085.00	1.45	-194	2178	2131	2058	2011	1938	2155	2035	87	625	500	1370	5	1	16503790	344	43.44	0.65	12	0.01	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	240111	N	N	N	N
114	20250210	160347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	35	2	1.71	46012923	22365	32.78	2050	2105	1985	2665	1435	2050	2057.36	1.46	-1336	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	344	43.44	0.65	12	0.14	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	1985	5.04	20250210	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
115	20250210	150346	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2075	25	2	1.22	44235413	21512	31.53	2050	2105	1985	2665	1435	2050	2056.31	1.46	-1494	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	342	43.23	0.65	12	0.13	48.00	3190.00	2975	20241213	-30.25	1650	20240913	25.76	2525	-17.82	20250107	1985	4.53	20250210	2975	-30.25	20241213	1650	25.76	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
116	20250210	140347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	20	2	0.98	39686993	19318	28.31	2050	2105	1985	2665	1435	2050	2054.40	1.46	-1529	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	342	43.12	0.65	12	0.12	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	1985	4.28	20250210	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
117	20250210	130347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	40	2	1.95	39455428	19207	28.15	2050	2105	1985	2665	1435	2050	2054.22	1.46	-1497	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.12	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	1985	5.29	20250210	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
118	20250210	120345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	45	2	2.20	33027433	16111	23.61	2050	2105	1985	2665	1435	2050	2049.99	1.46	-2306	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	346	43.65	0.66	12	0.10	48.00	3190.00	2975	20241213	-29.58	1650	20240913	26.97	2525	-17.03	20250107	1985	5.54	20250210	2975	-29.58	20241213	1650	26.97	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
119	20250210	110345	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	40	2	1.95	32576953	15896	23.30	2050	2090	1985	2665	1435	2050	2049.38	1.46	-2195	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.10	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	1985	5.29	20250210	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
120	20250210	100344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	20	2	0.98	30147443	14726	21.58	2050	2090	1985	2665	1435	2050	2047.23	1.46	-2998	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	342	43.12	0.65	12	0.09	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	1985	4.28	20250210	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
121	20250210	090344	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	20	2	0.98	6102875	2981	4.37	2050	2070	2045	2665	1435	2050	2047.26	1.46	-2192	2176	2112	2056	1992	1936	2085	1965	87	615	500	1350	5	1	16503790	342	43.12	0.65	12	0.02	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	2000	3.50	20250203	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	241412	N	N	N	N
122	20250207	160341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-70	5	-3.30	139834630	68227	574.79	2120	2120	2000	2755	1485	2120	2049.55	1.52	-8955	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	338	42.71	0.64	12	0.41	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	2000	2.50	20250207	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
123	20250207	150343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2055	-65	5	-3.07	128693810	62796	529.03	2120	2120	2000	2755	1485	2120	2049.40	1.52	-7086	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	339	42.81	0.64	12	0.38	48.00	3190.00	2975	20241213	-30.92	1650	20240913	24.55	2525	-18.61	20250107	2000	2.75	20250207	2975	-30.92	20241213	1650	24.55	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
124	20250207	140341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	-40	5	-1.89	85273330	41537	349.93	2120	2120	2000	2755	1485	2120	2052.95	1.52	-2670	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	343	43.33	0.65	12	0.25	48.00	3190.00	2975	20241213	-30.08	1650	20240913	26.06	2525	-17.62	20250107	2000	4.00	20250207	2975	-30.08	20241213	1650	26.06	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
125	20250207	130341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-70	5	-3.30	66716345	32593	274.58	2120	2120	2000	2755	1485	2120	2046.95	1.52	1034	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	338	42.71	0.64	12	0.20	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	2000	2.50	20250207	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
126	20250207	120341	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2045	-75	5	-3.54	37574000	18288	154.07	2120	2120	2000	2755	1485	2120	2054.57	1.52	-1210	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	338	42.60	0.64	12	0.11	48.00	3190.00	2975	20241213	-31.26	1650	20240913	23.94	2525	-19.01	20250107	2000	2.25	20250207	2975	-31.26	20241213	1650	23.94	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
127	20250207	110340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2050	-70	5	-3.30	35121055	17091	143.98	2120	2120	2000	2755	1485	2120	2054.94	1.52	-1029	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	338	42.71	0.64	12	0.10	48.00	3190.00	2975	20241213	-31.09	1650	20240913	24.24	2525	-18.81	20250107	2000	2.50	20250207	2975	-31.09	20241213	1650	24.24	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
128	20250207	100340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	-50	5	-2.36	12583900	6071	51.15	2120	2120	2000	2755	1485	2120	2072.79	1.52	-998	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	342	43.12	0.65	12	0.04	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	2000	3.50	20250207	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
129	20250207	090343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	-20	5	-0.94	237685	113	0.95	2120	2120	2100	2755	1485	2120	2103.41	1.52	-65	2190	2155	2120	2085	2050	2172	2102	87	635	500	1390	5	1	16503790	347	43.75	0.66	12	0.00	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	2000	5.00	20250203	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	250351	N	N	N	N
130	20250206	160334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	25303045	11868	63.11	2085	2155	2085	2740	1480	2110	2132.04	1.52	-120	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	350	44.17	0.66	12	0.07	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	2000	6.00	20250203	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
131	20250206	150335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	23280745	10915	58.04	2085	2155	2085	2740	1480	2110	2132.91	1.52	293	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	350	44.17	0.66	12	0.07	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	2000	6.00	20250203	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
132	20250206	140337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	22816415	10696	56.88	2085	2155	2085	2740	1480	2110	2133.17	1.52	327	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	350	44.17	0.66	12	0.06	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	2000	6.00	20250203	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
133	20250206	130335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	35	2	1.66	22368265	10485	55.76	2085	2155	2085	2740	1480	2110	2133.36	1.52	483	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	354	44.69	0.67	12	0.06	48.00	3190.00	2975	20241213	-27.90	1650	20240913	30.00	2525	-15.05	20250107	2000	7.25	20250203	2975	-27.90	20241213	1650	30.00	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
134	20250206	120333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2145	35	2	1.66	22261015	10435	55.49	2085	2155	2085	2740	1480	2110	2133.30	1.52	497	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	354	44.69	0.67	12	0.06	48.00	3190.00	2975	20241213	-27.90	1650	20240913	30.00	2525	-15.05	20250107	2000	7.25	20250203	2975	-27.90	20241213	1650	30.00	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
135	20250206	110327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	15	2	0.71	15721785	7380	39.24	2085	2155	2085	2740	1480	2110	2130.32	1.52	1427	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	351	44.27	0.67	12	0.04	48.00	3190.00	2975	20241213	-28.57	1650	20240913	28.79	2525	-15.84	20250107	2000	6.25	20250203	2975	-28.57	20241213	1650	28.79	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
136	20250206	100334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2120	10	2	0.47	8201250	3868	20.57	2085	2150	2085	2740	1480	2110	2120.28	1.52	1486	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	350	44.17	0.66	12	0.02	48.00	3190.00	2975	20241213	-28.74	1650	20240913	28.48	2525	-16.04	20250107	2000	6.00	20250203	2975	-28.74	20241213	1650	28.48	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
137	20250206	090335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	-5	5	-0.24	489995	235	1.25	2085	2105	2085	2740	1480	2110	2085.09	1.52	-34	2180	2145	2095	2060	2010	2162	2077	87	630	500	1390	5	1	16503790	347	43.85	0.66	12	0.00	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	2000	5.25	20250203	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	250421	N	N	N	N
138	20250205	160331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	25	2	1.20	38976185	18603	96.60	2085	2130	2045	2710	1460	2085	2095.15	1.52	-801	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	348	43.96	0.66	12	0.11	48.00	3190.00	2975	20241213	-29.08	1650	20240913	27.88	2525	-16.44	20250107	2000	5.50	20250203	2975	-29.08	20241213	1650	27.88	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
139	20250205	150332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2125	40	2	1.92	33797935	16166	83.95	2085	2125	2045	2710	1460	2085	2090.68	1.52	-357	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	351	44.27	0.67	12	0.10	48.00	3190.00	2975	20241213	-28.57	1650	20240913	28.79	2525	-15.84	20250107	2000	6.25	20250203	2975	-28.57	20241213	1650	28.79	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
140	20250205	140331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	15	2	0.72	30781325	14736	76.52	2085	2125	2045	2710	1460	2085	2088.85	1.52	-509	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	347	43.75	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	2000	5.00	20250203	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
141	20250205	130332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2100	15	2	0.72	30529830	14616	75.90	2085	2125	2045	2710	1460	2085	2088.80	1.52	-499	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	347	43.75	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.41	1650	20240913	27.27	2525	-16.83	20250107	2000	5.00	20250203	2975	-29.41	20241213	1650	27.27	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
142	20250205	120333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2095	10	2	0.48	12437235	5928	30.78	2085	2125	2085	2710	1460	2085	2098.05	1.52	-1043	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	346	43.65	0.66	12	0.04	48.00	3190.00	2975	20241213	-29.58	1650	20240913	26.97	2525	-17.03	20250107	2000	4.75	20250203	2975	-29.58	20241213	1650	26.97	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
143	20250205	110331	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	20	2	0.96	4958295	2359	12.25	2085	2125	2085	2710	1460	2085	2101.86	1.52	-712	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	347	43.85	0.66	12	0.01	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	2000	5.25	20250203	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
144	20250205	100333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2105	20	2	0.96	3596780	1711	8.89	2085	2125	2085	2710	1460	2085	2102.15	1.52	-64	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	347	43.85	0.66	12	0.01	48.00	3190.00	2975	20241213	-29.24	1650	20240913	27.58	2525	-16.63	20250107	2000	5.25	20250203	2975	-29.24	20241213	1650	27.58	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
145	20250205	090337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	5	2	0.24	800375	383	1.99	2085	2090	2085	2710	1460	2085	2089.75	1.52	346	2148	2116	2088	2056	2028	2132	2072	87	625	500	1370	5	1	16503790	345	43.54	0.66	12	0.00	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	2000	4.50	20250203	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	251206	N	N	N	N
146	20250204	160328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2085	25	2	1.21	40111760	19252	26.03	2060	2120	2060	2675	1445	2060	2083.51	1.50	2889	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	344	43.44	0.65	12	0.12	48.00	3190.00	2975	20241213	-29.92	1650	20240913	26.36	2525	-17.43	20250107	2000	4.25	20250203	2975	-29.92	20241213	1650	26.36	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
147	20250204	150329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2070	10	2	0.49	37899240	18188	24.59	2060	2120	2060	2675	1445	2060	2083.75	1.50	3373	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	342	43.12	0.65	12	0.11	48.00	3190.00	2975	20241213	-30.42	1650	20240913	25.45	2525	-18.02	20250107	2000	3.50	20250203	2975	-30.42	20241213	1650	25.45	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
148	20250204	140329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	30	2	1.46	31610920	15159	20.50	2060	2120	2060	2675	1445	2060	2085.29	1.50	1658	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.09	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	2000	4.50	20250203	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
149	20250204	130329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	30	2	1.46	17129025	8209	11.10	2060	2120	2060	2675	1445	2060	2086.62	1.50	1585	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.05	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	2000	4.50	20250203	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
150	20250204	120332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2080	20	2	0.97	15011855	7196	9.73	2060	2120	2060	2675	1445	2060	2086.14	1.50	1585	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	343	43.33	0.65	12	0.04	48.00	3190.00	2975	20241213	-30.08	1650	20240913	26.06	2525	-17.62	20250107	2000	4.00	20250203	2975	-30.08	20241213	1650	26.06	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
151	20250204	110325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	30	2	1.46	10887025	5215	7.05	2060	2120	2060	2675	1445	2060	2087.64	1.50	1585	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.03	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	2000	4.50	20250203	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
152	20250204	100329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2110	50	2	2.43	5779405	2767	3.74	2060	2120	2060	2675	1445	2060	2088.69	1.50	1505	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	348	43.96	0.66	12	0.02	48.00	3190.00	2975	20241213	-29.08	1650	20240913	27.88	2525	-16.44	20250107	2000	5.50	20250203	2975	-29.08	20241213	1650	27.88	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N
153	20250204	090328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2090	30	2	1.46	2224030	1069	1.45	2060	2090	2060	2675	1445	2060	2080.48	1.50	584	2186	2122	2061	1997	1936	2092	1967	87	615	500	1350	5	1	16503790	345	43.54	0.66	12	0.01	48.00	3190.00	2975	20241213	-29.75	1650	20240913	26.67	2525	-17.23	20250107	2000	4.50	20250203	2975	-29.75	20241213	1650	26.67	20240913	0.09	N	026040	500	86 억	247884	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History