KissMeData/407400/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

65 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	161342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9060	-60	5	-0.66	505653890	56354	116.73	8990	9120	8900	11850	6390	9120	8972.78	1.01	-3501	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1111	-44.20	3.11	12	0.46	-205.00	2917.00	13200	20240620	-31.36	4955	20241115	82.85	10550	-14.12	20250117	8380	8.11	20250102	13200	-31.36	20240620	4955	82.85	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
3	20250228	151348	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9050	-70	5	-0.77	466764140	52041	107.79	8990	9120	8900	11850	6390	9120	8969.12	1.01	-3318	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1109	-44.15	3.10	12	0.42	-205.00	2917.00	13200	20240620	-31.44	4955	20241115	82.64	10550	-14.22	20250117	8380	8.00	20250102	13200	-31.44	20240620	4955	82.64	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
4	20250228	141349	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9020	-100	5	-1.10	421156440	46996	97.34	8990	9120	8900	11850	6390	9120	8961.49	1.01	-2461	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1106	-44.00	3.09	12	0.38	-205.00	2917.00	13200	20240620	-31.67	4955	20241115	82.04	10550	-14.50	20250117	8380	7.64	20250102	13200	-31.67	20240620	4955	82.04	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
5	20250228	131340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8950	-170	5	-1.86	389575140	43484	90.07	8990	9120	8900	11850	6390	9120	8959.00	1.01	-3113	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1097	-43.66	3.07	12	0.35	-205.00	2917.00	13200	20240620	-32.20	4955	20241115	80.63	10550	-15.17	20250117	8380	6.80	20250102	13200	-32.20	20240620	4955	80.63	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
6	20250228	121334	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8950	-170	5	-1.86	278573880	31046	64.31	8990	9120	8920	11850	6390	9120	8972.88	1.01	-5359	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1097	-43.66	3.07	12	0.25	-205.00	2917.00	13200	20240620	-32.20	4955	20241115	80.63	10550	-15.17	20250117	8380	6.80	20250102	13200	-32.20	20240620	4955	80.63	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
7	20250228	111339	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9040	-80	5	-0.88	222376500	24799	51.37	8990	9120	8920	11850	6390	9120	8967.08	1.01	-2082	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1108	-44.10	3.10	12	0.20	-205.00	2917.00	13200	20240620	-31.52	4955	20241115	82.44	10550	-14.31	20250117	8380	7.88	20250102	13200	-31.52	20240620	4955	82.44	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
8	20250228	101337	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8950	-170	5	-1.86	153889980	17164	35.55	8990	9120	8920	11850	6390	9120	8965.74	1.01	-2936	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1097	-43.66	3.07	12	0.14	-205.00	2917.00	13200	20240620	-32.20	4955	20241115	80.63	10550	-15.17	20250117	8380	6.80	20250102	13200	-32.20	20240620	4955	80.63	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
9	20250228	091343	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9060	-60	5	-0.66	27130540	3019	6.25	8990	9120	8930	11850	6390	9120	8986.02	1.01	-1002	9466	9292	9156	8982	8846	9380	9070	12	2730	100	5650	10	1	12259474	1111	-44.20	3.11	12	0.02	-205.00	2917.00	13200	20240620	-31.36	4955	20241115	82.85	10550	-14.12	20250117	8380	8.11	20250102	13200	-31.36	20240620	4955	82.85	20241115	2.94	N	407400	100	12 억	124055	N	N	N	N
10	20250227	161325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9120	130	2	1.45	439629340	48123	27.39	9090	9330	9020	11680	6300	8990	9135.55	1.05	-4382	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1118	-44.49	3.13	12	0.39	-205.00	2917.00	13200	20240620	-30.91	4955	20241115	84.06	10550	-13.55	20250117	8380	8.83	20250102	13200	-30.91	20240620	4955	84.06	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
11	20250227	151327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9050	60	2	0.67	406170300	44430	25.29	9090	9330	9040	11680	6300	8990	9141.80	1.05	-3168	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1109	-44.15	3.10	12	0.36	-205.00	2917.00	13200	20240620	-31.44	4955	20241115	82.64	10550	-14.22	20250117	8380	8.00	20250102	13200	-31.44	20240620	4955	82.64	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
12	20250227	141329	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9050	60	2	0.67	355303540	38819	22.10	9090	9330	9040	11680	6300	8990	9152.83	1.05	-1958	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1109	-44.15	3.10	12	0.32	-205.00	2917.00	13200	20240620	-31.44	4955	20241115	82.64	10550	-14.22	20250117	8380	8.00	20250102	13200	-31.44	20240620	4955	82.64	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
13	20250227	131328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9070	80	2	0.89	318688580	34780	19.80	9090	9330	9040	11680	6300	8990	9162.98	1.05	-2875	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1112	-44.24	3.11	12	0.28	-205.00	2917.00	13200	20240620	-31.29	4955	20241115	83.05	10550	-14.03	20250117	8380	8.23	20250102	13200	-31.29	20240620	4955	83.05	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
14	20250227	121324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9070	80	2	0.89	290584070	31679	18.03	9090	9330	9050	11680	6300	8990	9172.77	1.05	-2403	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1112	-44.24	3.11	12	0.26	-205.00	2917.00	13200	20240620	-31.29	4955	20241115	83.05	10550	-14.03	20250117	8380	8.23	20250102	13200	-31.29	20240620	4955	83.05	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
15	20250227	111335	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9090	100	2	1.11	273838780	29839	16.98	9090	9330	9050	11680	6300	8990	9177.21	1.05	-2064	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1114	-44.34	3.12	12	0.24	-205.00	2917.00	13200	20240620	-31.14	4955	20241115	83.45	10550	-13.84	20250117	8380	8.47	20250102	13200	-31.14	20240620	4955	83.45	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
16	20250227	101411	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	190	2	2.11	184107300	20012	11.39	9090	9330	9080	11680	6300	8990	9199.85	1.05	-2717	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1125	-44.78	3.15	12	0.16	-205.00	2917.00	13200	20240620	-30.45	4955	20241115	85.27	10550	-12.99	20250117	8380	9.55	20250102	13200	-30.45	20240620	4955	85.27	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
17	20250227	091432	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9210	220	2	2.45	98459550	10652	6.06	9090	9330	9090	11680	6300	8990	9243.29	1.05	541	10270	9630	9310	8670	8350	9470	8510	12	2690	100	5570	10	1	12259474	1129	-44.93	3.16	12	0.09	-205.00	2917.00	13200	20240620	-30.23	4955	20241115	85.87	10550	-12.70	20250117	8380	9.90	20250102	13200	-30.23	20240620	4955	85.87	20241115	2.92	N	407400	100	12 억	128427	N	N	N	N
18	20250226	161326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8990	-580	5	-6.06	1621739130	174224	173.55	9630	9950	8990	12440	6700	9570	9310.19	1.32	-33359	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1102	-43.85	3.08	12	1.42	-205.00	2917.00	13200	20240620	-31.89	4955	20241115	81.43	10550	-14.79	20250117	8380	7.28	20250102	13200	-31.89	20240620	4955	81.43	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
19	20250226	151333	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9090	-480	5	-5.02	1470857390	157510	156.90	9630	9950	9040	12440	6700	9570	9338.18	1.32	-30162	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1114	-44.34	3.12	12	1.28	-205.00	2917.00	13200	20240620	-31.14	4955	20241115	83.45	10550	-13.84	20250117	8380	8.47	20250102	13200	-31.14	20240620	4955	83.45	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
20	20250226	141332	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9130	-440	5	-4.60	1289778290	137616	137.09	9630	9950	9100	12440	6700	9570	9372.30	1.32	-26124	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1119	-44.54	3.13	12	1.12	-205.00	2917.00	13200	20240620	-30.83	4955	20241115	84.26	10550	-13.46	20250117	8380	8.95	20250102	13200	-30.83	20240620	4955	84.26	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
21	20250226	131328	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9250	-320	5	-3.34	1104178540	117346	116.89	9630	9950	9160	12440	6700	9570	9409.60	1.32	-20123	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1134	-45.12	3.17	12	0.96	-205.00	2917.00	13200	20240620	-29.92	4955	20241115	86.68	10550	-12.32	20250117	8380	10.38	20250102	13200	-29.92	20240620	4955	86.68	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
22	20250226	121327	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9220	-350	5	-3.66	1010897020	107260	106.85	9630	9950	9160	12440	6700	9570	9424.73	1.32	-14720	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1130	-44.98	3.16	12	0.87	-205.00	2917.00	13200	20240620	-30.15	4955	20241115	86.07	10550	-12.61	20250117	8380	10.02	20250102	13200	-30.15	20240620	4955	86.07	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
23	20250226	111326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9340	-230	5	-2.40	695526370	73098	72.82	9630	9950	9310	12440	6700	9570	9514.98	1.32	-17509	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1145	-45.56	3.20	12	0.60	-205.00	2917.00	13200	20240620	-29.24	4955	20241115	88.50	10550	-11.47	20250117	8380	11.46	20250102	13200	-29.24	20240620	4955	88.50	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
24	20250226	101324	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9410	-160	5	-1.67	603098730	63225	62.98	9630	9950	9310	12440	6700	9570	9538.93	1.32	-17921	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1154	-45.90	3.23	12	0.52	-205.00	2917.00	13200	20240620	-28.71	4955	20241115	89.91	10550	-10.81	20250117	8380	12.29	20250102	13200	-28.71	20240620	4955	89.91	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
25	20250226	091336	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9360	-210	5	-2.19	404271130	42046	41.88	9630	9950	9360	12440	6700	9570	9614.97	1.32	-10671	9836	9702	9556	9422	9276	9630	9350	12	2870	100	5930	10	1	12259474	1147	-45.66	3.21	12	0.34	-205.00	2917.00	13200	20240620	-29.09	4955	20241115	88.90	10550	-11.28	20250117	8380	11.69	20250102	13200	-29.09	20240620	4955	88.90	20241115	2.89	N	407400	100	12 억	161786	N	N	N	N
26	20250225	161317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9570	-10	5	-0.10	953071520	100002	46.62	9660	9690	9410	12450	6710	9580	9530.00	1.45	-16578	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1173	-46.68	3.28	12	0.82	-205.00	2917.00	13200	20240620	-27.50	4955	20241115	93.14	10550	-9.29	20250117	8380	14.20	20250102	13200	-27.50	20240620	4955	93.14	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
27	20250225	151317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9560	-20	5	-0.21	902679230	94733	44.17	9660	9690	9410	12450	6710	9580	9528.67	1.45	-17626	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1172	-46.63	3.28	12	0.77	-205.00	2917.00	13200	20240620	-27.58	4955	20241115	92.94	10550	-9.38	20250117	8380	14.08	20250102	13200	-27.58	20240620	4955	92.94	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
28	20250225	141315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9490	-90	5	-0.94	829530350	87050	40.59	9660	9690	9410	12450	6710	9580	9529.35	1.45	-16620	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1163	-46.29	3.25	12	0.71	-205.00	2917.00	13200	20240620	-28.11	4955	20241115	91.52	10550	-10.05	20250117	8380	13.25	20250102	13200	-28.11	20240620	4955	91.52	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
29	20250225	131321	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9520	-60	5	-0.63	780924440	81947	38.21	9660	9690	9410	12450	6710	9580	9529.63	1.45	-14669	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1167	-46.44	3.26	12	0.67	-205.00	2917.00	13200	20240620	-27.88	4955	20241115	92.13	10550	-9.76	20250117	8380	13.60	20250102	13200	-27.88	20240620	4955	92.13	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
30	20250225	121318	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9460	-120	5	-1.25	717545870	75252	35.08	9660	9690	9410	12450	6710	9580	9535.24	1.45	-16545	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1160	-46.15	3.24	12	0.61	-205.00	2917.00	13200	20240620	-28.33	4955	20241115	90.92	10550	-10.33	20250117	8380	12.89	20250102	13200	-28.33	20240620	4955	90.92	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
31	20250225	111316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9620	40	2	0.42	609654320	63877	29.78	9660	9690	9410	12450	6710	9580	9544.19	1.45	-15493	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1179	-46.93	3.30	12	0.52	-205.00	2917.00	13200	20240620	-27.12	4955	20241115	94.15	10550	-8.82	20250117	8380	14.80	20250102	13200	-27.12	20240620	4955	94.15	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
32	20250225	101314	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9520	-60	5	-0.63	438958580	45992	21.44	9660	9690	9410	12450	6710	9580	9544.24	1.45	-14516	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1167	-46.44	3.26	12	0.38	-205.00	2917.00	13200	20240620	-27.88	4955	20241115	92.13	10550	-9.76	20250117	8380	13.60	20250102	13200	-27.88	20240620	4955	92.13	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
33	20250225	091322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9550	-30	5	-0.31	203267050	21214	9.89	9660	9690	9450	12450	6710	9580	9581.74	1.45	-4274	10060	9820	9360	9120	8660	9940	9240	12	2870	100	5930	10	1	12259474	1171	-46.59	3.27	12	0.17	-205.00	2917.00	13200	20240620	-27.65	4955	20241115	92.73	10550	-9.48	20250117	8380	13.96	20250102	13200	-27.65	20240620	4955	92.73	20241115	2.98	N	407400	100	12 억	177502	N	N	N	N
34	20250224	161306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9580	550	2	6.09	2003130790	213005	270.88	8910	9600	8900	11730	6330	9030	9404.13	1.18	33983	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1174	-46.73	3.28	12	1.74	-205.00	2917.00	13200	20240620	-27.42	4955	20241115	93.34	10550	-9.19	20250117	8380	14.32	20250102	13200	-27.42	20240620	4955	93.34	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
35	20250224	151306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9530	500	2	5.54	1891456810	201328	256.03	8910	9600	8900	11730	6330	9030	9394.91	1.18	32265	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1168	-46.49	3.27	12	1.64	-205.00	2917.00	13200	20240620	-27.80	4955	20241115	92.33	10550	-9.67	20250117	8380	13.72	20250102	13200	-27.80	20240620	4955	92.33	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
36	20250224	141303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9550	520	2	5.76	1682041820	179412	228.16	8910	9600	8900	11730	6330	9030	9375.31	1.18	30783	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1171	-46.59	3.27	12	1.46	-205.00	2917.00	13200	20240620	-27.65	4955	20241115	92.73	10550	-9.48	20250117	8380	13.96	20250102	13200	-27.65	20240620	4955	92.73	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
37	20250224	131306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9440	410	2	4.54	1416569590	151499	192.66	8910	9560	8900	11730	6330	9030	9350.36	1.18	20664	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1157	-46.05	3.24	12	1.24	-205.00	2917.00	13200	20240620	-28.48	4955	20241115	90.51	10550	-10.52	20250117	8380	12.65	20250102	13200	-28.48	20240620	4955	90.51	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
38	20250224	121303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9510	480	2	5.32	1307365880	139946	177.97	8910	9560	8900	11730	6330	9030	9341.94	1.18	20082	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1166	-46.39	3.26	12	1.14	-205.00	2917.00	13200	20240620	-27.95	4955	20241115	91.93	10550	-9.86	20250117	8380	13.48	20250102	13200	-27.95	20240620	4955	91.93	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
39	20250224	111300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9350	320	2	3.54	728154940	78733	100.12	8910	9370	8900	11730	6330	9030	9248.41	1.18	4341	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1146	-45.61	3.21	12	0.64	-205.00	2917.00	13200	20240620	-29.17	4955	20241115	88.70	10550	-11.37	20250117	8380	11.58	20250102	13200	-29.17	20240620	4955	88.70	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
40	20250224	101259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9290	260	2	2.88	483711220	52520	66.79	8910	9310	8900	11730	6330	9030	9210.05	1.18	-1756	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1139	-45.32	3.18	12	0.43	-205.00	2917.00	13200	20240620	-29.62	4955	20241115	87.49	10550	-11.94	20250117	8380	10.86	20250102	13200	-29.62	20240620	4955	87.49	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
41	20250224	091307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9000	-30	5	-0.33	50036540	5590	7.11	8910	9130	8900	11730	6330	9030	8951.05	1.18	-1223	9396	9212	9106	8922	8816	9305	9015	12	2700	100	5590	10	1	12259474	1103	-43.90	3.09	12	0.05	-205.00	2917.00	13200	20240620	-31.82	4955	20241115	81.63	10550	-14.69	20250117	8380	7.40	20250102	13200	-31.82	20240620	4955	81.63	20241115	2.94	N	407400	100	12 억	144384	N	N	N	N
42	20250221	161255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9030	-80	5	-0.88	715288390	78313	81.25	9010	9290	9000	11840	6380	9110	9133.75	1.20	-2689	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1107	-44.05	3.10	12	0.64	-205.00	2917.00	13200	20240620	-31.59	4955	20241115	82.24	10550	-14.41	20250117	8380	7.76	20250102	13200	-31.59	20240620	4955	82.24	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
43	20250221	151259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9110	0	3	0.00	677530640	74138	76.92	9010	9290	9000	11840	6380	9110	9138.78	1.20	-2593	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1117	-44.44	3.12	12	0.60	-205.00	2917.00	13200	20240620	-30.98	4955	20241115	83.85	10550	-13.65	20250117	8380	8.71	20250102	13200	-30.98	20240620	4955	83.85	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
44	20250221	141300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9150	40	2	0.44	617309660	67523	70.05	9010	9290	9000	11840	6380	9110	9142.21	1.20	-191	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1122	-44.63	3.14	12	0.55	-205.00	2917.00	13200	20240620	-30.68	4955	20241115	84.66	10550	-13.27	20250117	8380	9.19	20250102	13200	-30.68	20240620	4955	84.66	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
45	20250221	131300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9140	30	2	0.33	569064840	62230	64.56	9010	9290	9000	11840	6380	9110	9144.54	1.20	-1180	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1121	-44.59	3.13	12	0.51	-205.00	2917.00	13200	20240620	-30.76	4955	20241115	84.46	10550	-13.36	20250117	8380	9.07	20250102	13200	-30.76	20240620	4955	84.46	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
46	20250221	121300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9150	40	2	0.44	504660420	55161	57.23	9010	9290	9000	11840	6380	9110	9148.86	1.20	-4176	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1122	-44.63	3.14	12	0.45	-205.00	2917.00	13200	20240620	-30.68	4955	20241115	84.66	10550	-13.27	20250117	8380	9.19	20250102	13200	-30.68	20240620	4955	84.66	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
47	20250221	111256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9190	80	2	0.88	475135770	51936	53.88	9010	9290	9000	11840	6380	9110	9148.49	1.20	-3835	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1127	-44.83	3.15	12	0.42	-205.00	2917.00	13200	20240620	-30.38	4955	20241115	85.47	10550	-12.89	20250117	8380	9.67	20250102	13200	-30.38	20240620	4955	85.47	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
48	20250221	101259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9140	30	2	0.33	381378110	41757	43.32	9010	9290	9000	11840	6380	9110	9133.27	1.20	28	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1121	-44.59	3.13	12	0.34	-205.00	2917.00	13200	20240620	-30.76	4955	20241115	84.46	10550	-13.36	20250117	8380	9.07	20250102	13200	-30.76	20240620	4955	84.46	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
49	20250221	091301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9110	0	3	0.00	224090750	24502	25.42	9010	9290	9010	11840	6380	9110	9145.81	1.20	-441	9456	9282	9126	8952	8796	9205	8875	12	2730	100	5640	10	1	12259474	1117	-44.44	3.12	12	0.20	-205.00	2917.00	13200	20240620	-30.98	4955	20241115	83.85	10550	-13.65	20250117	8380	8.71	20250102	13200	-30.98	20240620	4955	83.85	20241115	2.95	N	407400	100	12 억	146969	N	N	N	N
50	20250220	161249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9110	-60	5	-0.65	860993230	94175	80.38	9170	9300	8970	11920	6420	9170	9142.53	1.22	-3410	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1117	-44.44	3.12	12	0.77	-205.00	2917.00	13200	20240620	-30.98	4955	20241115	83.85	10550	-13.65	20250117	8380	8.71	20250102	13200	-30.98	20240620	4955	83.85	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
51	20250220	151255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9120	-50	5	-0.55	842908450	92188	78.68	9170	9300	8970	11920	6420	9170	9143.36	1.22	-3077	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1118	-44.49	3.13	12	0.75	-205.00	2917.00	13200	20240620	-30.91	4955	20241115	84.06	10550	-13.55	20250117	8380	8.83	20250102	13200	-30.91	20240620	4955	84.06	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
52	20250220	141254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9100	-70	5	-0.76	746611960	81591	69.64	9170	9300	8970	11920	6420	9170	9150.67	1.22	-2999	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1116	-44.39	3.12	12	0.67	-205.00	2917.00	13200	20240620	-31.06	4955	20241115	83.65	10550	-13.74	20250117	8380	8.59	20250102	13200	-31.06	20240620	4955	83.65	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
53	20250220	131251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	10	2	0.11	651996940	71175	60.75	9170	9300	8970	11920	6420	9170	9160.48	1.22	-5558	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1125	-44.78	3.15	12	0.58	-205.00	2917.00	13200	20240620	-30.45	4955	20241115	85.27	10550	-12.99	20250117	8380	9.55	20250102	13200	-30.45	20240620	4955	85.27	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
54	20250220	121253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9270	100	2	1.09	590661820	64500	55.05	9170	9300	8970	11920	6420	9170	9157.55	1.22	-4723	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1136	-45.22	3.18	12	0.53	-205.00	2917.00	13200	20240620	-29.77	4955	20241115	87.08	10550	-12.13	20250117	8380	10.62	20250102	13200	-29.77	20240620	4955	87.08	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
55	20250220	111252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	0	3	0.00	444988830	48763	41.62	9170	9250	8970	11920	6420	9170	9125.54	1.22	-2174	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1124	-44.73	3.14	12	0.40	-205.00	2917.00	13200	20240620	-30.53	4955	20241115	85.07	10550	-13.08	20250117	8380	9.43	20250102	13200	-30.53	20240620	4955	85.07	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
56	20250220	101253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	0	3	0.00	334283780	36717	31.34	9170	9200	8970	11920	6420	9170	9104.33	1.22	-2065	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1124	-44.73	3.14	12	0.30	-205.00	2917.00	13200	20240620	-30.53	4955	20241115	85.07	10550	-13.08	20250117	8380	9.43	20250102	13200	-30.53	20240620	4955	85.07	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
57	20250220	091256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9090	-80	5	-0.87	87672180	9631	8.22	9170	9170	8970	11920	6420	9170	9103.12	1.22	-1402	9516	9342	9006	8832	8496	9430	8920	12	2750	100	5680	10	1	12259474	1114	-44.34	3.12	12	0.08	-205.00	2917.00	13200	20240620	-31.14	4955	20241115	83.45	10550	-13.84	20250117	8380	8.47	20250102	13200	-31.14	20240620	4955	83.45	20241115	2.96	N	407400	100	12 억	150177	N	N	N	N
58	20250219	161247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9170	420	2	4.80	1041060670	115928	249.10	8750	9180	8670	11370	6130	8750	8980.62	1.10	15638	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1124	-44.73	3.14	12	0.95	-205.00	2917.00	13200	20240620	-30.53	4955	20241115	85.07	10550	-13.08	20250117	8380	9.43	20250102	13200	-30.53	20240620	4955	85.07	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
59	20250219	151251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9160	410	2	4.69	943912910	105326	226.32	8750	9180	8670	11370	6130	8750	8963.10	1.10	14131	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1123	-44.68	3.14	12	0.86	-205.00	2917.00	13200	20240620	-30.61	4955	20241115	84.86	10550	-13.18	20250117	8380	9.31	20250102	13200	-30.61	20240620	4955	84.86	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
60	20250219	141247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9140	390	2	4.46	754079520	84560	181.70	8750	9140	8670	11370	6130	8750	8918.95	1.10	5140	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1121	-44.59	3.13	12	0.69	-205.00	2917.00	13200	20240620	-30.76	4955	20241115	84.46	10550	-13.36	20250117	8380	9.07	20250102	13200	-30.76	20240620	4955	84.46	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
61	20250219	131247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9060	310	2	3.54	580295590	65440	140.61	8750	9070	8670	11370	6130	8750	8868.74	1.10	-341	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1111	-44.20	3.11	12	0.53	-205.00	2917.00	13200	20240620	-31.36	4955	20241115	82.85	10550	-14.12	20250117	8380	8.11	20250102	13200	-31.36	20240620	4955	82.85	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
62	20250219	121247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8880	130	2	1.49	437868210	49572	106.52	8750	8940	8670	11370	6130	8750	8834.04	1.10	-4717	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1089	-43.32	3.04	12	0.40	-205.00	2917.00	13200	20240620	-32.73	4955	20241115	79.21	10550	-15.83	20250117	8380	5.97	20250102	13200	-32.73	20240620	4955	79.21	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
63	20250219	111248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8880	130	2	1.49	391056740	44272	95.13	8750	8940	8670	11370	6130	8750	8834.25	1.10	-4193	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1089	-43.32	3.04	12	0.36	-205.00	2917.00	13200	20240620	-32.73	4955	20241115	79.21	10550	-15.83	20250117	8380	5.97	20250102	13200	-32.73	20240620	4955	79.21	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
64	20250219	101248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8800	50	2	0.57	207429600	23579	50.67	8750	8870	8670	11370	6130	8750	8798.52	1.10	-7169	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1079	-42.93	3.02	12	0.19	-205.00	2917.00	13200	20240620	-33.33	4955	20241115	77.60	10550	-16.59	20250117	8380	5.01	20250102	13200	-33.33	20240620	4955	77.60	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
65	20250219	091250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8740	-10	5	-0.11	53124250	6085	13.08	8750	8790	8670	11370	6130	8750	8728.09	1.10	-1432	8930	8840	8770	8680	8610	8805	8645	12	2620	100	5420	10	1	12259474	1071	-42.63	3.00	12	0.05	-205.00	2917.00	13200	20240620	-33.79	4955	20241115	76.39	10550	-17.16	20250117	8380	4.30	20250102	13200	-33.79	20240620	4955	76.39	20241115	2.98	N	407400	100	12 억	134710	N	N	N	N
66	20250218	161242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8750	-20	5	-0.23	406455810	46383	66.69	8770	8860	8700	11400	6140	8770	8763.04	1.11	-1745	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1073	-42.68	3.00	12	0.38	-205.00	2917.00	13200	20240620	-33.71	4955	20241115	76.59	10550	-17.06	20250117	8380	4.42	20250102	13200	-33.71	20240620	4955	76.59	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
67	20250218	151244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8750	-20	5	-0.23	371543540	42380	60.93	8770	8860	8700	11400	6140	8770	8766.95	1.11	-1075	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1073	-42.68	3.00	12	0.35	-205.00	2917.00	13200	20240620	-33.71	4955	20241115	76.59	10550	-17.06	20250117	8380	4.42	20250102	13200	-33.71	20240620	4955	76.59	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
68	20250218	141246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8740	-30	5	-0.34	337419330	38472	55.31	8770	8860	8700	11400	6140	8770	8770.52	1.11	-1007	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1071	-42.63	3.00	12	0.31	-205.00	2917.00	13200	20240620	-33.79	4955	20241115	76.39	10550	-17.16	20250117	8380	4.30	20250102	13200	-33.79	20240620	4955	76.39	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
69	20250218	131242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8800	30	2	0.34	290965050	33158	47.67	8770	8860	8700	11400	6140	8770	8775.11	1.11	-2150	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1079	-42.93	3.02	12	0.27	-205.00	2917.00	13200	20240620	-33.33	4955	20241115	77.60	10550	-16.59	20250117	8380	5.01	20250102	13200	-33.33	20240620	4955	77.60	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
70	20250218	121245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8790	20	2	0.23	239143020	27265	39.20	8770	8860	8700	11400	6140	8770	8771.06	1.11	-1779	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1078	-42.88	3.01	12	0.22	-205.00	2917.00	13200	20240620	-33.41	4955	20241115	77.40	10550	-16.68	20250117	8380	4.89	20250102	13200	-33.41	20240620	4955	77.40	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
71	20250218	111242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8820	50	2	0.57	184054520	20980	30.16	8770	8860	8700	11400	6140	8770	8772.86	1.11	-2755	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1081	-43.02	3.02	12	0.17	-205.00	2917.00	13200	20240620	-33.18	4955	20241115	78.00	10550	-16.40	20250117	8380	5.25	20250102	13200	-33.18	20240620	4955	78.00	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
72	20250218	101242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8770	0	3	0.00	95473300	10920	15.70	8770	8800	8700	11400	6140	8770	8742.98	1.11	-3549	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1075	-42.78	3.01	12	0.09	-205.00	2917.00	13200	20240620	-33.56	4955	20241115	76.99	10550	-16.87	20250117	8380	4.65	20250102	13200	-33.56	20240620	4955	76.99	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
73	20250218	091246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8760	-10	5	-0.11	37937340	4342	6.24	8770	8770	8710	11400	6140	8770	8737.30	1.11	-2007	9063	8916	8793	8646	8523	8855	8585	12	2630	100	5430	10	1	12259474	1074	-42.73	3.00	12	0.04	-205.00	2917.00	13200	20240620	-33.64	4955	20241115	76.79	10550	-16.97	20250117	8380	4.53	20250102	13200	-33.64	20240620	4955	76.79	20241115	2.98	N	407400	100	12 억	136590	N	N	N	N
74	20250217	161242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8770	-110	5	-1.24	607084740	69139	113.29	8870	8940	8670	11540	6220	8880	8780.64	1.13	-2259	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1075	-42.78	3.01	12	0.56	-205.00	2917.00	13200	20240620	-33.56	4955	20241115	76.99	10550	-16.87	20250117	8380	4.65	20250102	13200	-33.56	20240620	4955	76.99	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
75	20250217	151240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8770	-110	5	-1.24	582018450	66274	108.60	8870	8940	8670	11540	6220	8880	8782.00	1.13	-589	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1075	-42.78	3.01	12	0.54	-205.00	2917.00	13200	20240620	-33.56	4955	20241115	76.99	10550	-16.87	20250117	8380	4.65	20250102	13200	-33.56	20240620	4955	76.99	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
76	20250217	141239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8740	-140	5	-1.58	493386790	56119	91.96	8870	8940	8670	11540	6220	8880	8791.80	1.13	-693	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1071	-42.63	3.00	12	0.46	-205.00	2917.00	13200	20240620	-33.79	4955	20241115	76.39	10550	-17.16	20250117	8380	4.30	20250102	13200	-33.79	20240620	4955	76.39	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
77	20250217	131244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8780	-100	5	-1.13	443750340	50453	82.67	8870	8940	8670	11540	6220	8880	8795.32	1.13	789	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1076	-42.83	3.01	12	0.41	-205.00	2917.00	13200	20240620	-33.48	4955	20241115	77.19	10550	-16.78	20250117	8380	4.77	20250102	13200	-33.48	20240620	4955	77.19	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
78	20250217	121243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8770	-110	5	-1.24	414173180	47083	77.15	8870	8940	8670	11540	6220	8880	8796.66	1.13	1875	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1075	-42.78	3.01	12	0.38	-205.00	2917.00	13200	20240620	-33.56	4955	20241115	76.99	10550	-16.87	20250117	8380	4.65	20250102	13200	-33.56	20240620	4955	76.99	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
79	20250217	111242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8810	-70	5	-0.79	373983040	42501	69.64	8870	8940	8670	11540	6220	8880	8799.39	1.13	2111	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1080	-42.98	3.02	12	0.35	-205.00	2917.00	13200	20240620	-33.26	4955	20241115	77.80	10550	-16.49	20250117	8380	5.13	20250102	13200	-33.26	20240620	4955	77.80	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
80	20250217	101238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8790	-90	5	-1.01	314416120	35705	58.51	8870	8940	8670	11540	6220	8880	8805.94	1.13	-1141	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1078	-42.88	3.01	12	0.29	-205.00	2917.00	13200	20240620	-33.41	4955	20241115	77.40	10550	-16.68	20250117	8380	4.89	20250102	13200	-33.41	20240620	4955	77.40	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
81	20250217	091241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8870	-10	5	-0.11	110407710	12434	20.37	8870	8940	8800	11540	6220	8880	8879.50	1.13	3576	9233	9056	8903	8726	8573	8980	8650	12	2660	100	5500	10	1	12259474	1087	-43.27	3.04	12	0.10	-205.00	2917.00	13200	20240620	-32.80	4955	20241115	79.01	10550	-15.92	20250117	8380	5.85	20250102	13200	-32.80	20240620	4955	79.01	20241115	2.89	N	407400	100	12 억	138849	N	N	N	N
82	20250214	161233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8880	-120	5	-1.33	536049940	60706	39.90	9000	9080	8750	11700	6300	9000	8829.81	1.28	-17891	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1089	-43.32	3.04	12	0.50	-205.00	2917.00	13200	20240620	-32.73	4955	20241115	79.21	10550	-15.83	20250117	8380	5.97	20250102	13200	-32.73	20240620	4955	79.21	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
83	20250214	151232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8820	-180	5	-2.00	501188950	56774	37.31	9000	9080	8750	11700	6300	9000	8827.79	1.28	-16054	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1081	-43.02	3.02	12	0.46	-205.00	2917.00	13200	20240620	-33.18	4955	20241115	78.00	10550	-16.40	20250117	8380	5.25	20250102	13200	-33.18	20240620	4955	78.00	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
84	20250214	141233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8870	-130	5	-1.44	462829400	52431	34.46	9000	9080	8750	11700	6300	9000	8827.40	1.28	-12941	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1087	-43.27	3.04	12	0.43	-205.00	2917.00	13200	20240620	-32.80	4955	20241115	79.01	10550	-15.92	20250117	8380	5.85	20250102	13200	-32.80	20240620	4955	79.01	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
85	20250214	131236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8830	-170	5	-1.89	426958120	48363	31.78	9000	9080	8750	11700	6300	9000	8828.20	1.28	-13182	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1083	-43.07	3.03	12	0.39	-205.00	2917.00	13200	20240620	-33.11	4955	20241115	78.20	10550	-16.30	20250117	8380	5.37	20250102	13200	-33.11	20240620	4955	78.20	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
86	20250214	121232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8790	-210	5	-2.33	410583130	46503	30.56	9000	9080	8750	11700	6300	9000	8829.18	1.28	-11908	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1078	-42.88	3.01	12	0.38	-205.00	2917.00	13200	20240620	-33.41	4955	20241115	77.40	10550	-16.68	20250117	8380	4.89	20250102	13200	-33.41	20240620	4955	77.40	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
87	20250214	111228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8790	-210	5	-2.33	365453720	41383	27.20	9000	9080	8750	11700	6300	9000	8831.01	1.28	-9475	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1078	-42.88	3.01	12	0.34	-205.00	2917.00	13200	20240620	-33.41	4955	20241115	77.40	10550	-16.68	20250117	8380	4.89	20250102	13200	-33.41	20240620	4955	77.40	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
88	20250214	101229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8800	-200	5	-2.22	311030430	35182	23.12	9000	9080	8750	11700	6300	9000	8840.61	1.28	-9611	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1079	-42.93	3.02	12	0.29	-205.00	2917.00	13200	20240620	-33.33	4955	20241115	77.60	10550	-16.59	20250117	8380	5.01	20250102	13200	-33.33	20240620	4955	77.60	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
89	20250214	091234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8880	-120	5	-1.33	65283980	7332	4.82	9000	9080	8850	11700	6300	9000	8903.98	1.28	-5345	9406	9202	8976	8772	8546	9305	8875	12	2700	100	5580	10	1	12259474	1089	-43.32	3.04	12	0.06	-205.00	2917.00	13200	20240620	-32.73	4955	20241115	79.21	10550	-15.83	20250117	8380	5.97	20250102	13200	-32.73	20240620	4955	79.21	20241115	2.86	N	407400	100	12 억	156723	N	N	N	N
90	20250213	161223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9000	260	2	2.97	1364883910	151319	281.64	8750	9180	8750	11360	6120	8740	9019.99	1.19	11314	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1103	-43.90	3.09	12	1.23	-205.00	2917.00	13200	20240620	-31.82	4955	20241115	81.63	10550	-14.69	20250117	8380	7.40	20250102	13200	-31.82	20240620	4955	81.63	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
91	20250213	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8980	240	2	2.75	1324301280	146801	273.24	8750	9180	8750	11360	6120	8740	9021.06	1.19	12555	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1101	-43.80	3.08	12	1.20	-205.00	2917.00	13200	20240620	-31.97	4955	20241115	81.23	10550	-14.88	20250117	8380	7.16	20250102	13200	-31.97	20240620	4955	81.23	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
92	20250213	141220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9100	360	2	4.12	1223241730	135577	252.34	8750	9180	8750	11360	6120	8740	9022.49	1.19	13587	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1116	-44.39	3.12	12	1.11	-205.00	2917.00	13200	20240620	-31.06	4955	20241115	83.65	10550	-13.74	20250117	8380	8.59	20250102	13200	-31.06	20240620	4955	83.65	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
93	20250213	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9050	310	2	3.55	1083550530	120118	223.57	8750	9180	8750	11360	6120	8740	9020.72	1.19	16869	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1109	-44.15	3.10	12	0.98	-205.00	2917.00	13200	20240620	-31.44	4955	20241115	82.64	10550	-14.22	20250117	8380	8.00	20250102	13200	-31.44	20240620	4955	82.64	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
94	20250213	121220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9020	280	2	3.20	942783650	104616	194.72	8750	9180	8750	11360	6120	8740	9011.85	1.19	18305	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1106	-44.00	3.09	12	0.85	-205.00	2917.00	13200	20240620	-31.67	4955	20241115	82.04	10550	-14.50	20250117	8380	7.64	20250102	13200	-31.67	20240620	4955	82.04	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
95	20250213	111219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9000	260	2	2.97	445187790	49817	92.72	8750	9030	8750	11360	6120	8740	8936.46	1.19	-998	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1103	-43.90	3.09	12	0.41	-205.00	2917.00	13200	20240620	-31.82	4955	20241115	81.63	10550	-14.69	20250117	8380	7.40	20250102	13200	-31.82	20240620	4955	81.63	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
96	20250213	101220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8870	130	2	1.49	321328440	35960	66.93	8750	9030	8750	11360	6120	8740	8935.72	1.19	1510	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1087	-43.27	3.04	12	0.29	-205.00	2917.00	13200	20240620	-32.80	4955	20241115	79.01	10550	-15.92	20250117	8380	5.85	20250102	13200	-32.80	20240620	4955	79.01	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
97	20250213	091214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8980	240	2	2.75	126750550	14172	26.38	8750	9030	8750	11360	6120	8740	8943.73	1.19	7458	8993	8866	8743	8616	8493	8930	8680	12	2620	100	5410	10	1	12259474	1101	-43.80	3.08	12	0.12	-205.00	2917.00	13200	20240620	-31.97	4955	20241115	81.23	10550	-14.88	20250117	8380	7.16	20250102	13200	-31.97	20240620	4955	81.23	20241115	2.86	N	407400	100	12 억	145378	N	N	N	N
98	20250212	161211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8740	70	2	0.81	469570840	53602	120.71	8710	8870	8620	11270	6070	8670	8760.33	1.25	-8037	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1071	-42.63	3.00	12	0.44	-205.00	2917.00	13200	20240620	-33.79	4955	20241115	76.39	10550	-17.16	20250117	8380	4.30	20250102	13200	-33.79	20240620	4955	76.39	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
99	20250212	151209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8790	120	2	1.38	453205530	51730	116.49	8710	8870	8620	11270	6070	8670	8760.98	1.25	-8062	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1078	-42.88	3.01	12	0.42	-205.00	2917.00	13200	20240620	-33.41	4955	20241115	77.40	10550	-16.68	20250117	8380	4.89	20250102	13200	-33.41	20240620	4955	77.40	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
100	20250212	141211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8850	180	2	2.08	409525410	46754	105.29	8710	8870	8620	11270	6070	8670	8759.15	1.25	-7423	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1085	-43.17	3.03	12	0.38	-205.00	2917.00	13200	20240620	-32.95	4955	20241115	78.61	10550	-16.11	20250117	8380	5.61	20250102	13200	-32.95	20240620	4955	78.61	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
101	20250212	131214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8750	80	2	0.92	314557600	35966	80.99	8710	8870	8620	11270	6070	8670	8745.97	1.25	-13098	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1073	-42.68	3.00	12	0.29	-205.00	2917.00	13200	20240620	-33.71	4955	20241115	76.59	10550	-17.06	20250117	8380	4.42	20250102	13200	-33.71	20240620	4955	76.59	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
102	20250212	121210	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8750	80	2	0.92	251857510	28790	64.83	8710	8870	8620	11270	6070	8670	8748.09	1.25	-12783	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1073	-42.68	3.00	12	0.23	-205.00	2917.00	13200	20240620	-33.71	4955	20241115	76.59	10550	-17.06	20250117	8380	4.42	20250102	13200	-33.71	20240620	4955	76.59	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
103	20250212	111208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8690	20	2	0.23	215098940	24572	55.33	8710	8870	8620	11270	6070	8670	8753.83	1.25	-9480	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1065	-42.39	2.98	12	0.20	-205.00	2917.00	13200	20240620	-34.17	4955	20241115	75.38	10550	-17.63	20250117	8380	3.70	20250102	13200	-34.17	20240620	4955	75.38	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
104	20250212	101203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8740	70	2	0.81	176410080	20126	45.32	8710	8870	8620	11270	6070	8670	8765.29	1.25	-7768	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1071	-42.63	3.00	12	0.16	-205.00	2917.00	13200	20240620	-33.79	4955	20241115	76.39	10550	-17.16	20250117	8380	4.30	20250102	13200	-33.79	20240620	4955	76.39	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
105	20250212	091123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8620	-50	5	-0.58	24181590	2784	6.27	8710	8750	8620	11270	6070	8670	8685.92	1.25	-2578	8896	8782	8656	8542	8416	8840	8600	12	2600	100	5370	10	1	12259474	1057	-42.05	2.96	12	0.02	-205.00	2917.00	13200	20240620	-34.70	4955	20241115	73.97	10550	-18.29	20250117	8380	2.86	20250102	13200	-34.70	20240620	4955	73.97	20241115	2.88	N	407400	100	12 억	153439	N	N	N	N
106	20250211	161213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8670	40	2	0.46	380308110	44102	78.68	8630	8770	8530	11210	6050	8630	8623.38	1.29	-4899	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1063	-42.29	2.97	12	0.36	-205.00	2917.00	13200	20240620	-34.32	4955	20241115	74.97	10550	-17.82	20250117	8380	3.46	20250102	13200	-34.32	20240620	4955	74.97	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
107	20250211	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8670	40	2	0.46	376868760	43705	77.97	8630	8770	8530	11210	6050	8630	8623.01	1.29	-4753	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1063	-42.29	2.97	12	0.36	-205.00	2917.00	13200	20240620	-34.32	4955	20241115	74.97	10550	-17.82	20250117	8380	3.46	20250102	13200	-34.32	20240620	4955	74.97	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
108	20250211	141213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8660	30	2	0.35	348931990	40486	72.23	8630	8770	8530	11210	6050	8630	8618.58	1.29	-4572	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1062	-42.24	2.97	12	0.33	-205.00	2917.00	13200	20240620	-34.39	4955	20241115	74.77	10550	-17.91	20250117	8380	3.34	20250102	13200	-34.39	20240620	4955	74.77	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
109	20250211	131214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8640	10	2	0.12	293722280	34105	60.84	8630	8770	8530	11210	6050	8630	8612.29	1.29	-7060	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1059	-42.15	2.96	12	0.28	-205.00	2917.00	13200	20240620	-34.55	4955	20241115	74.37	10550	-18.10	20250117	8380	3.10	20250102	13200	-34.55	20240620	4955	74.37	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
110	20250211	121212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8570	-60	5	-0.70	219986290	25527	45.54	8630	8770	8570	11210	6050	8630	8617.79	1.29	-2454	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1051	-41.80	2.94	12	0.21	-205.00	2917.00	13200	20240620	-35.08	4955	20241115	72.96	10550	-18.77	20250117	8380	2.27	20250102	13200	-35.08	20240620	4955	72.96	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
111	20250211	111213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8650	20	2	0.23	190394140	22080	39.39	8630	8770	8570	11210	6050	8630	8622.92	1.29	-824	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1060	-42.20	2.97	12	0.18	-205.00	2917.00	13200	20240620	-34.47	4955	20241115	74.57	10550	-18.01	20250117	8380	3.22	20250102	13200	-34.47	20240620	4955	74.57	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
112	20250211	101211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8660	30	2	0.35	156683730	18177	32.43	8630	8770	8570	11210	6050	8630	8619.89	1.29	415	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1062	-42.24	2.97	12	0.15	-205.00	2917.00	13200	20240620	-34.39	4955	20241115	74.77	10550	-17.91	20250117	8380	3.34	20250102	13200	-34.39	20240620	4955	74.77	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
113	20250211	091218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8710	80	2	0.93	14085980	1618	2.89	8630	8770	8570	11210	6050	8630	8705.80	1.29	-848	8970	8800	8610	8440	8250	8885	8525	12	2580	100	5350	10	1	12259474	1068	-42.49	2.99	12	0.01	-205.00	2917.00	13200	20240620	-34.02	4955	20241115	75.78	10550	-17.44	20250117	8380	3.94	20250102	13200	-34.02	20240620	4955	75.78	20241115	3.04	N	407400	100	12 억	158334	N	N	N	N
114	20250210	161205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8630	190	2	2.25	481653930	55831	44.83	8530	8780	8420	10970	5910	8440	8627.02	1.34	-7177	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1058	-42.10	2.96	12	0.46	-205.00	2917.00	13200	20240620	-34.62	4955	20241115	74.17	10550	-18.20	20250117	8380	2.98	20250102	13200	-34.62	20240620	4955	74.17	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
115	20250210	151206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8570	130	2	1.54	432287600	50097	40.22	8530	8780	8420	10970	5910	8440	8629.05	1.34	-8463	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1051	-41.80	2.94	12	0.41	-205.00	2917.00	13200	20240620	-35.08	4955	20241115	72.96	10550	-18.77	20250117	8380	2.27	20250102	13200	-35.08	20240620	4955	72.96	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
116	20250210	141204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8700	260	2	3.08	387760510	44927	36.07	8530	8780	8420	10970	5910	8440	8630.94	1.34	-5525	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1067	-42.44	2.98	12	0.37	-205.00	2917.00	13200	20240620	-34.09	4955	20241115	75.58	10550	-17.54	20250117	8380	3.82	20250102	13200	-34.09	20240620	4955	75.58	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
117	20250210	131207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8690	250	2	2.96	351706710	40776	32.74	8530	8780	8420	10970	5910	8440	8625.38	1.34	-4859	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1065	-42.39	2.98	12	0.33	-205.00	2917.00	13200	20240620	-34.17	4955	20241115	75.38	10550	-17.63	20250117	8380	3.70	20250102	13200	-34.17	20240620	4955	75.38	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
118	20250210	121201	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8700	260	2	3.08	327532660	37992	30.50	8530	8780	8420	10970	5910	8440	8621.14	1.34	-5149	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1067	-42.44	2.98	12	0.31	-205.00	2917.00	13200	20240620	-34.09	4955	20241115	75.58	10550	-17.54	20250117	8380	3.82	20250102	13200	-34.09	20240620	4955	75.58	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
119	20250210	111157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8750	310	2	3.67	290114090	33690	27.05	8530	8780	8420	10970	5910	8440	8611.33	1.34	-2623	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1073	-42.68	3.00	12	0.27	-205.00	2917.00	13200	20240620	-33.71	4955	20241115	76.59	10550	-17.06	20250117	8380	4.42	20250102	13200	-33.71	20240620	4955	76.59	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
120	20250210	101156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8770	330	2	3.91	242098820	28190	22.63	8530	8780	8420	10970	5910	8440	8588.16	1.34	-1477	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1075	-42.78	3.01	12	0.23	-205.00	2917.00	13200	20240620	-33.56	4955	20241115	76.99	10550	-16.87	20250117	8380	4.65	20250102	13200	-33.56	20240620	4955	76.99	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
121	20250210	091155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8550	110	2	1.30	92222300	10853	8.71	8530	8550	8420	10970	5910	8440	8497.45	1.34	-3709	9120	8780	8610	8270	8100	8695	8185	12	2530	100	5230	10	1	12259474	1048	-41.71	2.93	12	0.09	-205.00	2917.00	13200	20240620	-35.23	4955	20241115	72.55	10550	-18.96	20250117	8380	2.03	20250102	13200	-35.23	20240620	4955	72.55	20241115	3.04	N	407400	100	12 억	163978	N	N	N	N
122	20250207	161143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8440	-510	5	-5.70	1070001830	124318	152.29	8950	8950	8440	11630	6270	8950	8607.26	1.50	-18087	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1035	-41.17	2.89	12	1.01	-205.00	2917.00	13200	20240620	-36.06	4955	20241115	70.33	10550	-20.00	20250117	8380	0.72	20250102	13200	-36.06	20240620	4955	70.33	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
123	20250207	151145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8530	-420	5	-4.69	910757530	105531	129.27	8950	8950	8450	11630	6270	8950	8629.70	1.50	-13985	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1046	-41.61	2.92	12	0.86	-205.00	2917.00	13200	20240620	-35.38	4955	20241115	72.15	10550	-19.15	20250117	8380	1.79	20250102	13200	-35.38	20240620	4955	72.15	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
124	20250207	141144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8570	-380	5	-4.25	810337880	93791	114.89	8950	8950	8450	11630	6270	8950	8639.24	1.50	-7809	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1051	-41.80	2.94	12	0.77	-205.00	2917.00	13200	20240620	-35.08	4955	20241115	72.96	10550	-18.77	20250117	8380	2.27	20250102	13200	-35.08	20240620	4955	72.96	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
125	20250207	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8600	-350	5	-3.91	759587140	87869	107.64	8950	8950	8450	11630	6270	8950	8643.92	1.50	-7419	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1054	-41.95	2.95	12	0.72	-205.00	2917.00	13200	20240620	-34.85	4955	20241115	73.56	10550	-18.48	20250117	8380	2.63	20250102	13200	-34.85	20240620	4955	73.56	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
126	20250207	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8600	-350	5	-3.91	706872970	81740	100.13	8950	8950	8450	11630	6270	8950	8647.16	1.50	-3226	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1054	-41.95	2.95	12	0.67	-205.00	2917.00	13200	20240620	-34.85	4955	20241115	73.56	10550	-18.48	20250117	8380	2.63	20250102	13200	-34.85	20240620	4955	73.56	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
127	20250207	111138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8650	-300	5	-3.35	681057510	78742	96.46	8950	8950	8450	11630	6270	8950	8648.55	1.50	-2771	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1060	-42.20	2.97	12	0.64	-205.00	2917.00	13200	20240620	-34.47	4955	20241115	74.57	10550	-18.01	20250117	8380	3.22	20250102	13200	-34.47	20240620	4955	74.57	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
128	20250207	101144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8660	-290	5	-3.24	414011290	47586	58.29	8950	8950	8610	11630	6270	8950	8699.34	1.50	4334	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1062	-42.24	2.97	12	0.39	-205.00	2917.00	13200	20240620	-34.39	4955	20241115	74.77	10550	-17.91	20250117	8380	3.34	20250102	13200	-34.39	20240620	4955	74.77	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
129	20250207	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8700	-250	5	-2.79	152053940	17402	21.32	8950	8950	8670	11630	6270	8950	8735.53	1.50	6377	9316	9132	8966	8782	8616	9050	8700	12	2680	100	5540	10	1	12259474	1067	-42.44	2.98	12	0.14	-205.00	2917.00	13200	20240620	-34.09	4955	20241115	75.58	10550	-17.54	20250117	8380	3.82	20250102	13200	-34.09	20240620	4955	75.58	20241115	3.07	N	407400	100	12 억	183594	N	N	N	N
130	20250206	161113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8950	-100	5	-1.10	722837570	81112	113.72	9150	9150	8800	11760	6340	9050	8911.57	1.58	-10478	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1097	-43.66	3.07	12	0.66	-205.00	2917.00	13200	20240620	-32.20	4955	20241115	80.63	10550	-15.17	20250117	8380	6.80	20250102	13200	-32.20	20240620	4955	80.63	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
131	20250206	151119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8950	-100	5	-1.10	696458820	78164	109.58	9150	9150	8800	11760	6340	9050	8910.22	1.58	-9540	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1097	-43.66	3.07	12	0.64	-205.00	2917.00	13200	20240620	-32.20	4955	20241115	80.63	10550	-15.17	20250117	8380	6.80	20250102	13200	-32.20	20240620	4955	80.63	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
132	20250206	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8910	-140	5	-1.55	585050190	65654	92.05	9150	9150	8800	11760	6340	9050	8911.11	1.58	-12850	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1092	-43.46	3.05	12	0.54	-205.00	2917.00	13200	20240620	-32.50	4955	20241115	79.82	10550	-15.55	20250117	8380	6.32	20250102	13200	-32.50	20240620	4955	79.82	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
133	20250206	131115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8900	-150	5	-1.66	557064840	62510	87.64	9150	9150	8800	11760	6340	9050	8911.61	1.58	-11812	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1091	-43.41	3.05	12	0.51	-205.00	2917.00	13200	20240620	-32.58	4955	20241115	79.62	10550	-15.64	20250117	8380	6.21	20250102	13200	-32.58	20240620	4955	79.62	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
134	20250206	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8820	-230	5	-2.54	415264460	46437	65.10	9150	9150	8820	11760	6340	9050	8942.53	1.58	-13892	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1081	-43.02	3.02	12	0.38	-205.00	2917.00	13200	20240620	-33.18	4955	20241115	78.00	10550	-16.40	20250117	8380	5.25	20250102	13200	-33.18	20240620	4955	78.00	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
135	20250206	111107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8920	-130	5	-1.44	311321750	34715	48.67	9150	9150	8880	11760	6340	9050	8967.93	1.58	-8964	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1094	-43.51	3.06	12	0.28	-205.00	2917.00	13200	20240620	-32.42	4955	20241115	80.02	10550	-15.45	20250117	8380	6.44	20250102	13200	-32.42	20240620	4955	80.02	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
136	20250206	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9040	-10	5	-0.11	117099420	12993	18.22	9150	9150	8960	11760	6340	9050	9012.50	1.58	-5167	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1108	-44.10	3.10	12	0.11	-205.00	2917.00	13200	20240620	-31.52	4955	20241115	82.44	10550	-14.31	20250117	8380	7.88	20250102	13200	-31.52	20240620	4955	82.44	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
137	20250206	091120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9130	80	2	0.88	12134600	1342	1.88	9150	9150	9000	11760	6340	9050	9042.18	1.58	-783	9350	9200	9070	8920	8790	9135	8855	12	2710	100	5610	10	1	12259474	1119	-44.54	3.13	12	0.01	-205.00	2917.00	13200	20240620	-30.83	4955	20241115	84.26	10550	-13.46	20250117	8380	8.95	20250102	13200	-30.83	20240620	4955	84.26	20241115	3.04	N	407400	100	12 억	194069	N	N	N	N
138	20250205	161101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9050	-100	5	-1.09	640676020	71067	94.42	9150	9220	8940	11890	6410	9150	9015.10	1.64	-7325	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1109	-44.15	3.10	12	0.58	-205.00	2917.00	13200	20240620	-31.44	4955	20241115	82.64	10550	-14.22	20250117	8380	8.00	20250102	13200	-31.44	20240620	4955	82.64	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
139	20250205	151106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8990	-160	5	-1.75	558221730	61908	82.25	9150	9220	8950	11890	6410	9150	9016.96	1.64	-6174	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1102	-43.85	3.08	12	0.50	-205.00	2917.00	13200	20240620	-31.89	4955	20241115	81.43	10550	-14.79	20250117	8380	7.28	20250102	13200	-31.89	20240620	4955	81.43	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
140	20250205	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8990	-160	5	-1.75	451051210	49965	66.38	9150	9220	8950	11890	6410	9150	9027.34	1.64	-6574	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1102	-43.85	3.08	12	0.41	-205.00	2917.00	13200	20240620	-31.89	4955	20241115	81.43	10550	-14.79	20250117	8380	7.28	20250102	13200	-31.89	20240620	4955	81.43	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
141	20250205	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	8990	-160	5	-1.75	327998160	36248	48.16	9150	9220	8960	11890	6410	9150	9048.72	1.64	-6351	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1102	-43.85	3.08	12	0.30	-205.00	2917.00	13200	20240620	-31.89	4955	20241115	81.43	10550	-14.79	20250117	8380	7.28	20250102	13200	-31.89	20240620	4955	81.43	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
142	20250205	121108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9040	-110	5	-1.20	283219270	31274	41.55	9150	9220	8960	11890	6410	9150	9056.06	1.64	-7657	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1108	-44.10	3.10	12	0.26	-205.00	2917.00	13200	20240620	-31.52	4955	20241115	82.44	10550	-14.31	20250117	8380	7.88	20250102	13200	-31.52	20240620	4955	82.44	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
143	20250205	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9020	-130	5	-1.42	234456510	25873	34.37	9150	9220	8960	11890	6410	9150	9061.82	1.64	-8611	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1106	-44.00	3.09	12	0.21	-205.00	2917.00	13200	20240620	-31.67	4955	20241115	82.04	10550	-14.50	20250117	8380	7.64	20250102	13200	-31.67	20240620	4955	82.04	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
144	20250205	101110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9040	-110	5	-1.20	159021900	17509	23.26	9150	9220	8960	11890	6410	9150	9082.29	1.64	-8192	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1108	-44.10	3.10	12	0.14	-205.00	2917.00	13200	20240620	-31.52	4955	20241115	82.44	10550	-14.31	20250117	8380	7.88	20250102	13200	-31.52	20240620	4955	82.44	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
145	20250205	091122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9180	30	2	0.33	22594230	2471	3.28	9150	9220	9110	11890	6410	9150	9143.76	1.64	78	9516	9332	9116	8932	8716	9425	9025	12	2740	100	5670	10	1	12259474	1125	-44.78	3.15	12	0.02	-205.00	2917.00	13200	20240620	-30.45	4955	20241115	85.27	10550	-12.99	20250117	8380	9.55	20250102	13200	-30.45	20240620	4955	85.27	20241115	3.08	N	407400	100	12 억	200657	N	N	N	N
146	20250204	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9150	250	2	2.81	681975430	74778	69.65	8900	9300	8900	11570	6230	8900	9119.99	1.62	3132	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1122	-44.63	3.14	12	0.61	-205.00	2917.00	13200	20240620	-30.68	4955	20241115	84.66	10550	-13.27	20250117	8380	9.19	20250102	13200	-30.68	20240620	4955	84.66	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
147	20250204	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9030	130	2	1.46	654845900	71811	66.88	8900	9300	8900	11570	6230	8900	9119.02	1.62	4522	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1107	-44.05	3.10	12	0.59	-205.00	2917.00	13200	20240620	-31.59	4955	20241115	82.24	10550	-14.41	20250117	8380	7.76	20250102	13200	-31.59	20240620	4955	82.24	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
148	20250204	141051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9160	260	2	2.92	553127790	60641	56.48	8900	9300	8900	11570	6230	8900	9121.35	1.62	3522	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1123	-44.68	3.14	12	0.49	-205.00	2917.00	13200	20240620	-30.61	4955	20241115	84.86	10550	-13.18	20250117	8380	9.31	20250102	13200	-30.61	20240620	4955	84.86	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
149	20250204	131055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9280	380	2	4.27	463211330	50857	47.37	8900	9300	8900	11570	6230	8900	9108.11	1.62	4712	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1138	-45.27	3.18	12	0.41	-205.00	2917.00	13200	20240620	-29.70	4955	20241115	87.29	10550	-12.04	20250117	8380	10.74	20250102	13200	-29.70	20240620	4955	87.29	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
150	20250204	121107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9160	260	2	2.92	341267690	37680	35.09	8900	9210	8900	11570	6230	8900	9057.00	1.62	-1456	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1123	-44.68	3.14	12	0.31	-205.00	2917.00	13200	20240620	-30.61	4955	20241115	84.86	10550	-13.18	20250117	8380	9.31	20250102	13200	-30.61	20240620	4955	84.86	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
151	20250204	111046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9030	130	2	1.46	255825760	28344	26.40	8900	9100	8900	11570	6230	8900	9025.75	1.62	-2262	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1107	-44.05	3.10	12	0.23	-205.00	2917.00	13200	20240620	-31.59	4955	20241115	82.24	10550	-14.41	20250117	8380	7.76	20250102	13200	-31.59	20240620	4955	82.24	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
152	20250204	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9020	120	2	1.35	197759330	21902	20.40	8900	9100	8900	11570	6230	8900	9029.28	1.62	-3375	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1106	-44.00	3.09	12	0.18	-205.00	2917.00	13200	20240620	-31.67	4955	20241115	82.04	10550	-14.50	20250117	8380	7.64	20250102	13200	-31.67	20240620	4955	82.04	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N
153	20250204	091049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	9040	140	2	1.57	72348270	7989	7.44	8900	9100	8900	11570	6230	8900	9055.99	1.62	-3471	9533	9216	9033	8716	8533	9125	8625	12	2670	100	5510	10	1	12259474	1108	-44.10	3.10	12	0.07	-205.00	2917.00	13200	20240620	-31.52	4955	20241115	82.44	10550	-14.31	20250117	8380	7.88	20250102	13200	-31.52	20240620	4955	82.44	20241115	3.09	N	407400	100	12 억	198241	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History