KissMeData/263920/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

60 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	20250328	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	2	2	0.20	13506196	13775	72.28	981	987	966	1271	685	978	980.49	0.36	-118	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	481	14.20	1.09	12	0.03	69.00	898.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	940	4.26	20250319	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
3	20250328	151112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	979	1	2	0.10	13209262	13472	70.69	981	987	966	1271	685	978	980.50	0.36	-116	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	480	14.19	1.09	12	0.03	69.00	898.00	1360	20240813	-28.01	881	20241209	11.12	1039	-5.77	20250116	940	4.15	20250319	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
4	20250328	141115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	981	3	2	0.31	12200176	12432	65.23	981	987	966	1271	685	978	981.35	0.36	-112	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	481	14.22	1.09	12	0.03	69.00	898.00	1360	20240813	-27.87	881	20241209	11.35	1039	-5.58	20250116	940	4.36	20250319	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
5	20250328	131109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	977	-1	5	-0.10	11786229	12006	63.00	981	987	966	1271	685	978	981.69	0.36	-88	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	479	14.16	1.09	12	0.02	69.00	898.00	1360	20240813	-28.16	881	20241209	10.90	1039	-5.97	20250116	940	3.94	20250319	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
6	20250328	121111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	9	2	0.92	10173859	10348	54.30	981	987	966	1271	685	978	983.17	0.36	-67	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	484	14.30	1.10	12	0.02	69.00	898.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	940	5.00	20250319	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
7	20250328	111106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	9	2	0.92	9072076	9230	48.43	981	987	966	1271	685	978	982.89	0.36	-65	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	484	14.30	1.10	12	0.02	69.00	898.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	940	5.00	20250319	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
8	20250328	101114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	2	2	0.20	204903	211	1.11	981	982	966	1271	685	978	971.10	0.36	14	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	481	14.20	1.09	12	0.00	69.00	898.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	940	4.26	20250319	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
9	20250328	091121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	2	2	0.20	53954	55	0.29	981	982	980	1271	685	978	980.98	0.36	2	1006	991	973	958	940	999	966	245	293	500	700	1	1	49045134	481	14.20	1.09	12	0.00	69.00	898.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	940	4.26	20250319	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	175232	N	N	N	N
10	20250327	162427	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	13	2	1.35	18427378	19058	215.17	965	988	955	1254	676	965	966.91	0.36	16	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	480	14.17	1.09	12	0.04	69.00	898.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	940	4.04	20250319	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
11	20250327	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	13	2	1.35	18152560	18777	212.00	965	988	955	1254	676	965	966.76	0.36	16	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	480	14.17	1.09	12	0.04	69.00	898.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	940	4.04	20250319	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
12	20250327	141112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	13	2	1.35	17941397	18561	209.56	965	988	955	1254	676	965	966.64	0.36	17	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	480	14.17	1.09	12	0.04	69.00	898.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	940	4.04	20250319	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
13	20250327	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	977	12	2	1.24	17788999	18405	207.80	965	988	955	1254	676	965	966.55	0.36	17	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	479	14.16	1.09	12	0.04	69.00	898.00	1360	20240813	-28.16	881	20241209	10.90	1039	-5.97	20250116	940	3.94	20250319	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
14	20250327	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	977	12	2	1.24	8142309	8362	94.41	965	988	965	1254	676	965	973.95	0.36	17	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	479	14.16	1.09	12	0.02	69.00	898.00	1360	20240813	-28.16	881	20241209	10.90	1039	-5.97	20250116	940	3.94	20250319	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
15	20250327	111110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	977	12	2	1.24	8132539	8352	94.30	965	988	965	1254	676	965	973.95	0.36	17	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	479	14.16	1.09	12	0.02	69.00	898.00	1360	20240813	-28.16	881	20241209	10.90	1039	-5.97	20250116	940	3.94	20250319	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
16	20250327	101106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	6	2	0.62	4453012	4565	51.54	965	988	965	1254	676	965	975.97	0.36	12	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	476	14.07	1.08	12	0.01	69.00	898.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	940	3.30	20250319	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
17	20250327	091110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	0	3	0.00	207475	215	2.43	965	965	965	1254	676	965	965.00	0.36	0	979	971	962	954	945	976	959	245	289	500	690	1	1	49045134	473	13.99	1.07	12	0.00	69.00	898.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	175216	N	N	N	N
18	20250326	161058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	8537469	8855	83.50	953	970	953	1251	675	963	964.14	0.36	244	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	473	13.99	1.07	12	0.02	69.00	898.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
19	20250326	151100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-4	5	-0.42	8439039	8753	82.54	953	970	953	1251	675	963	964.13	0.36	301	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	470	13.90	1.07	12	0.02	69.00	898.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
20	20250326	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	6	2	0.62	5160547	5345	50.40	953	970	953	1251	675	963	965.49	0.36	48	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	475	14.04	1.08	12	0.01	69.00	898.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	940	3.09	20250319	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
21	20250326	131101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	1110045	1152	10.86	953	966	953	1251	675	963	963.58	0.36	-10	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	473	13.99	1.07	12	0.00	69.00	898.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
22	20250326	121106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	280643	292	2.75	953	965	953	1251	675	963	961.11	0.36	0	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	473	13.99	1.07	12	0.00	69.00	898.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
23	20250326	111103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	2	2	0.21	280643	292	2.75	953	965	953	1251	675	963	961.11	0.36	0	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	473	13.99	1.07	12	0.00	69.00	898.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
24	20250326	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	1	2	0.10	123493	129	1.22	953	964	953	1251	675	963	957.31	0.36	0	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	473	13.97	1.07	12	0.00	69.00	898.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	940	2.55	20250319	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
25	20250326	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	0	3	0.00	70532	74	0.70	953	963	953	1251	675	963	953.14	0.36	0	973	968	959	954	945	970	956	245	288	500	690	1	1	49045134	472	13.96	1.07	12	0.00	69.00	898.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	174972	N	N	N	N
26	20250325	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	10	2	1.05	10187132	10605	66.58	950	964	950	1238	668	953	960.60	0.34	-399	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	472	13.96	1.07	12	0.02	69.00	898.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
27	20250325	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	6	2	0.63	9832748	10237	64.27	950	964	950	1238	668	953	960.51	0.34	-195	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	470	13.90	1.07	12	0.02	69.00	898.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
28	20250325	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	11	2	1.15	9484014	9872	61.98	950	964	950	1238	668	953	960.70	0.34	-195	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	473	13.97	1.07	12	0.02	69.00	898.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	940	2.55	20250319	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
29	20250325	131144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	11	2	1.15	9482086	9870	61.97	950	964	950	1238	668	953	960.70	0.34	-195	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	473	13.97	1.07	12	0.02	69.00	898.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	940	2.55	20250319	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
30	20250325	121054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	10	2	1.05	5914167	6165	38.71	950	963	950	1238	668	953	959.31	0.34	-179	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	472	13.96	1.07	12	0.01	69.00	898.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
31	20250325	111053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	6	2	0.63	2021527	2116	13.28	950	960	950	1238	668	953	955.35	0.34	184	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	470	13.90	1.07	12	0.00	69.00	898.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
32	20250325	101105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	958	5	2	0.52	351526	369	2.32	950	958	950	1238	668	953	952.64	0.34	-19	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	470	13.88	1.07	12	0.00	69.00	898.00	1360	20240813	-29.56	881	20241209	8.74	1039	-7.80	20250116	940	1.91	20250319	1360	-29.56	20240813	881	8.74	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
33	20250325	091104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	953	0	3	0.00	138754	146	0.92	950	953	950	1238	668	953	950.37	0.34	-19	971	961	952	942	933	957	938	245	285	500	680	1	1	49045134	467	13.81	1.06	12	0.00	69.00	898.00	1360	20240813	-29.93	881	20241209	8.17	1039	-8.28	20250116	940	1.38	20250319	1360	-29.93	20240813	881	8.17	20241209	0.10	N	263920	500	245 억	168371	N	N	N	N
34	20250324	161051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	953	-4	5	-0.42	15193427	15928	69.73	955	962	943	1244	670	957	953.88	0.33	311	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	467	13.81	1.06	12	0.03	69.00	898.00	1360	20240813	-29.93	881	20241209	8.17	1039	-8.28	20250116	940	1.38	20250319	1360	-29.93	20240813	881	8.17	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
35	20250324	151058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	956	-1	5	-0.10	8956648	9417	41.23	955	960	943	1244	670	957	951.11	0.33	869	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	469	13.86	1.06	12	0.02	69.00	898.00	1360	20240813	-29.71	881	20241209	8.51	1039	-7.99	20250116	940	1.70	20250319	1360	-29.71	20240813	881	8.51	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
36	20250324	141100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	958	1	2	0.10	8899296	9357	40.96	955	960	943	1244	670	957	951.08	0.33	869	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	470	13.88	1.07	12	0.02	69.00	898.00	1360	20240813	-29.56	881	20241209	8.74	1039	-7.80	20250116	940	1.91	20250319	1360	-29.56	20240813	881	8.74	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
37	20250324	131100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	958	1	2	0.10	8899296	9357	40.96	955	960	943	1244	670	957	951.08	0.33	869	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	470	13.88	1.07	12	0.02	69.00	898.00	1360	20240813	-29.56	881	20241209	8.74	1039	-7.80	20250116	940	1.91	20250319	1360	-29.56	20240813	881	8.74	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
38	20250324	121058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	2	2	0.21	8869733	9326	40.83	955	960	943	1244	670	957	951.08	0.33	869	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	470	13.90	1.07	12	0.02	69.00	898.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
39	20250324	111057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	3	2	0.31	4916170	5162	22.60	955	960	943	1244	670	957	952.38	0.33	-169	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	471	13.91	1.07	12	0.01	69.00	898.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	940	2.13	20250319	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
40	20250324	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	3	2	0.31	2762832	2902	12.70	955	960	943	1244	670	957	952.04	0.33	-82	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	471	13.91	1.07	12	0.01	69.00	898.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	940	2.13	20250319	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
41	20250324	091056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	957	0	3	0.00	102232	107	0.47	955	960	955	1244	670	957	955.44	0.33	-12	972	964	958	950	944	964	950	245	287	500	680	1	1	49045134	469	13.87	1.07	12	0.00	69.00	898.00	1360	20240813	-29.63	881	20241209	8.63	1039	-7.89	20250116	940	1.81	20250319	1360	-29.63	20240813	881	8.63	20241209	0.10	N	263920	500	245 억	161163	N	N	N	N
42	20250321	161111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	957	-4	5	-0.42	21914023	22838	260.95	957	966	952	1249	673	961	959.54	0.31	56	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	469	4.56	1.16	12	0.05	210.00	826.00	1360	20240813	-29.63	881	20241209	8.63	1039	-7.89	20250116	940	1.81	20250319	1360	-29.63	20240813	881	8.63	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
43	20250321	151056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-2	5	-0.21	11064379	11504	131.44	957	966	952	1249	673	961	961.79	0.31	-153	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
44	20250321	141057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-2	5	-0.21	10721710	11147	127.37	957	966	952	1249	673	961	961.85	0.31	-153	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
45	20250321	131058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-2	5	-0.21	10070526	10468	119.61	957	966	952	1249	673	961	962.03	0.31	-153	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	470	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
46	20250321	121059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-1	5	-0.10	9519438	9894	113.05	957	966	952	1249	673	961	962.14	0.31	-156	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	471	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	940	2.13	20250319	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
47	20250321	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	5	2	0.52	8686641	9027	103.14	957	966	952	1249	673	961	962.30	0.31	-157	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	940	2.77	20250319	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
48	20250321	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	961	0	3	0.00	339886	354	4.04	957	964	952	1249	673	961	960.13	0.31	-37	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	471	4.58	1.16	12	0.00	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1039	-7.51	20250116	940	2.23	20250319	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
49	20250321	091105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	2	2	0.21	208019	217	2.48	957	964	952	1249	673	961	958.61	0.31	-37	975	968	961	954	947	964	950	245	288	500	690	1	1	49045134	472	4.59	1.17	12	0.00	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	149736	N	N	N	N
50	20250320	161710	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	961	-2	5	-0.21	8412201	8752	9.65	963	968	954	1251	675	963	961.18	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	471	4.58	1.16	12	0.02	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1039	-7.51	20250116	940	2.23	20250319	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
51	20250320	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-3	5	-0.31	7724151	8036	8.86	963	968	954	1251	675	963	961.19	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	471	4.57	1.16	12	0.02	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	940	2.13	20250319	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
52	20250320	141058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-4	5	-0.42	6090523	6330	6.98	963	968	954	1251	675	963	962.17	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	470	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
53	20250320	131058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-3	5	-0.31	5765342	5991	6.61	963	968	954	1251	675	963	962.33	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	471	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	940	2.13	20250319	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
54	20250320	121055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	959	-4	5	-0.42	5234019	5437	6.00	963	968	954	1251	675	963	962.67	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	470	4.57	1.16	12	0.01	210.00	826.00	1360	20240813	-29.49	881	20241209	8.85	1039	-7.70	20250116	940	2.02	20250319	1360	-29.49	20240813	881	8.85	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
55	20250320	111056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	956	-7	5	-0.73	5139165	5338	5.89	963	968	954	1251	675	963	962.75	0.31	100	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	469	4.55	1.16	12	0.01	210.00	826.00	1360	20240813	-29.71	881	20241209	8.51	1039	-7.99	20250116	940	1.70	20250319	1360	-29.71	20240813	881	8.51	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
56	20250320	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	3	2	0.31	109938	114	0.13	963	966	963	1251	675	963	964.37	0.31	-12	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	940	2.77	20250319	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
57	20250320	091058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	3	2	0.31	60672	63	0.07	963	966	963	1251	675	963	963.05	0.31	-12	998	980	960	942	922	970	932	245	288	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	940	2.77	20250319	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	149636	N	N	N	N
58	20250319	161049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	-11	5	-1.13	84883107	89095	976.06	974	978	940	1266	682	974	952.73	0.31	-725	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	472	4.59	1.17	12	0.18	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
59	20250319	151052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	962	-12	5	-1.23	83809362	87980	963.85	974	978	940	1266	682	974	952.60	0.31	-724	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	472	4.58	1.16	12	0.18	210.00	826.00	1360	20240813	-29.26	881	20241209	9.19	1039	-7.41	20250116	940	2.34	20250319	1360	-29.26	20240813	881	9.19	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
60	20250319	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	-11	5	-1.13	78865722	82828	907.41	974	978	940	1266	682	974	952.16	0.31	2973	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	472	4.59	1.17	12	0.17	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	940	2.45	20250319	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
61	20250319	131052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-9	5	-0.92	76653305	80509	882.00	974	978	940	1266	682	974	952.11	0.31	2973	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	473	4.60	1.17	12	0.16	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
62	20250319	121052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-9	5	-0.92	76369698	80215	878.78	974	978	940	1266	682	974	952.06	0.31	2976	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	473	4.60	1.17	12	0.16	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	940	2.66	20250319	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
63	20250319	111052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	958	-16	5	-1.64	72128563	75802	830.43	974	978	940	1266	682	974	951.54	0.31	4490	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	470	4.56	1.16	12	0.15	210.00	826.00	1360	20240813	-29.56	881	20241209	8.74	1039	-7.80	20250116	940	1.91	20250319	1360	-29.56	20240813	881	8.74	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
64	20250319	101052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	957	-17	5	-1.75	41360834	43293	474.29	974	978	950	1266	682	974	955.37	0.31	5543	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	469	4.56	1.16	12	0.09	210.00	826.00	1360	20240813	-29.63	881	20241209	8.63	1039	-7.89	20250116	943	1.48	20250304	1360	-29.63	20240813	881	8.63	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
65	20250319	091057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	0	3	0.00	10714	11	0.12	974	974	974	1266	682	974	974.00	0.31	0	996	984	978	966	960	982	964	245	292	500	700	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	943	3.29	20250304	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	150361	N	N	N	N
66	20250318	161047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	-9	5	-0.92	8925784	9128	58.79	988	990	972	1277	689	983	977.85	0.25	-58	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	478	4.64	1.18	12	0.02	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	943	3.29	20250304	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
67	20250318	151052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	979	-4	5	-0.41	8474807	8665	55.81	988	990	972	1277	689	983	978.05	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	480	4.66	1.19	12	0.02	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1039	-5.77	20250116	943	3.82	20250304	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
68	20250318	141049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	976	-7	5	-0.71	4861465	4963	31.96	988	990	976	1277	689	983	979.54	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	479	4.65	1.18	12	0.01	210.00	826.00	1360	20240813	-28.24	881	20241209	10.78	1039	-6.06	20250116	943	3.50	20250304	1360	-28.24	20240813	881	10.78	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
69	20250318	131048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	-5	5	-0.51	2714161	2765	17.81	988	990	976	1277	689	983	981.61	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	480	4.66	1.18	12	0.01	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	943	3.71	20250304	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
70	20250318	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	979	-4	5	-0.41	2078073	2114	13.61	988	990	976	1277	689	983	983.01	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	480	4.66	1.19	12	0.00	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1039	-5.77	20250116	943	3.82	20250304	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
71	20250318	111048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	979	-4	5	-0.41	1845267	1876	12.08	988	990	976	1277	689	983	983.62	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	480	4.66	1.19	12	0.00	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1039	-5.77	20250116	943	3.82	20250304	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
72	20250318	101051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	979	-4	5	-0.41	1734640	1763	11.35	988	990	976	1277	689	983	983.91	0.25	334	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	480	4.66	1.19	12	0.00	210.00	826.00	1360	20240813	-28.01	881	20241209	11.12	1039	-5.77	20250116	943	3.82	20250304	1360	-28.01	20240813	881	11.12	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
73	20250318	091053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	5	2	0.51	2964	3	0.02	988	988	988	1277	689	983	988.00	0.25	0	999	990	983	974	967	987	971	245	294	500	700	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	120619	N	N	N	N
74	20250317	161045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	983	-4	5	-0.41	15222167	15527	135.55	992	992	976	1283	691	987	980.26	0.25	212	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	482	4.68	1.19	12	0.03	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1039	-5.39	20250116	943	4.24	20250304	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
75	20250317	151045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	983	-4	5	-0.41	14510475	14803	129.23	992	992	976	1283	691	987	980.24	0.25	212	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	482	4.68	1.19	12	0.03	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1039	-5.39	20250116	943	4.24	20250304	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
76	20250317	141047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	-7	5	-0.71	5783208	5897	51.48	992	992	976	1283	691	987	980.70	0.25	35	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	481	4.67	1.19	12	0.01	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	943	3.92	20250304	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
77	20250317	131046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	-7	5	-0.71	3297176	3360	29.33	992	992	976	1283	691	987	981.30	0.25	35	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	481	4.67	1.19	12	0.01	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	943	3.92	20250304	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
78	20250317	121046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	-7	5	-0.71	3292276	3355	29.29	992	992	976	1283	691	987	981.30	0.25	35	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	481	4.67	1.19	12	0.01	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	943	3.92	20250304	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
79	20250317	111046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	983	-4	5	-0.41	2449805	2494	21.77	992	992	981	1283	691	987	982.28	0.25	35	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	482	4.68	1.19	12	0.01	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1039	-5.39	20250116	943	4.24	20250304	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
80	20250317	101044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	983	-4	5	-0.41	267189	271	2.37	992	992	983	1283	691	987	985.94	0.25	35	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	482	4.68	1.19	12	0.00	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1039	-5.39	20250116	943	4.24	20250304	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
81	20250317	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	992	5	2	0.51	1984	2	0.02	992	992	992	1283	691	987	992.00	0.25	0	997	991	986	980	975	995	984	245	296	500	710	1	1	49045134	487	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.06	881	20241209	12.60	1039	-4.52	20250116	943	5.20	20250304	1360	-27.06	20240813	881	12.60	20241209	0.10	N	263920	500	245 억	120407	N	N	N	N
82	20250314	161041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	11298856	11455	200.19	986	992	981	1283	691	987	986.37	0.25	-14	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.02	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
83	20250314	151049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	989	2	2	0.20	11258389	11414	199.48	986	992	981	1283	691	987	986.37	0.25	-13	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	485	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1039	-4.81	20250116	943	4.88	20250304	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
84	20250314	141042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	8286566	8403	146.85	986	992	981	1283	691	987	986.14	0.25	-13	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.02	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
85	20250314	131041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	8285579	8402	146.84	986	992	981	1283	691	987	986.14	0.25	-13	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.02	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
86	20250314	121043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	-2	5	-0.20	5649083	5728	100.10	986	992	981	1283	691	987	986.22	0.25	52	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1039	-5.20	20250116	943	4.45	20250304	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
87	20250314	111043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	1360082	1378	24.08	986	992	986	1283	691	987	987.00	0.25	0	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
88	20250314	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	417497	423	7.39	986	992	986	1283	691	987	986.99	0.25	0	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
89	20250314	091048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	0	3	0.00	10853	11	0.19	986	992	986	1283	691	987	986.64	0.25	0	995	991	986	982	977	988	979	245	296	500	710	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	120421	N	N	N	N
90	20250313	161035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	-4	5	-0.40	5586185	5662	32.41	988	990	981	1288	694	991	986.61	0.18	-11	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
91	20250313	151036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	-3	5	-0.30	5358187	5431	31.09	988	990	981	1288	694	991	986.59	0.18	48	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	485	4.70	1.20	12	0.01	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
92	20250313	141036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	982	-9	5	-0.91	5357199	5430	31.08	988	990	981	1288	694	991	986.59	0.18	48	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	482	4.68	1.19	12	0.01	210.00	826.00	1360	20240813	-27.79	881	20241209	11.46	1039	-5.49	20250116	943	4.14	20250304	1360	-27.79	20240813	881	11.46	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
93	20250313	131036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	-3	5	-0.30	4533565	4593	26.29	988	990	981	1288	694	991	987.06	0.18	86	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	485	4.70	1.20	12	0.01	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
94	20250313	121035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	-4	5	-0.40	2966622	3004	17.19	988	990	981	1288	694	991	987.56	0.18	201	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
95	20250313	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	989	-2	5	-0.20	2818930	2854	16.34	988	990	981	1288	694	991	987.71	0.18	107	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1039	-4.81	20250116	943	4.88	20250304	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
96	20250313	101035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	-3	5	-0.30	1263534	1279	7.32	988	990	981	1288	694	991	987.91	0.18	107	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
97	20250313	091038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	-3	5	-0.30	116802	119	0.68	988	988	981	1288	694	991	981.53	0.18	0	1002	996	988	982	974	999	985	245	297	500	710	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	88932	N	N	N	N
98	20250312	161029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	11	2	1.12	17257167	17471	63.60	980	994	980	1274	686	980	987.75	0.18	-680	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	486	4.72	1.20	12	0.04	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
99	20250312	151031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	990	10	2	1.02	16885542	17096	62.24	980	994	980	1274	686	980	987.69	0.18	-670	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	486	4.71	1.20	12	0.03	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1039	-4.72	20250116	943	4.98	20250304	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
100	20250312	141028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	990	10	2	1.02	11017858	11151	40.59	980	994	980	1274	686	980	988.06	0.18	-699	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	486	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1039	-4.72	20250116	943	4.98	20250304	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
101	20250312	131030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	990	10	2	1.02	11017858	11151	40.59	980	994	980	1274	686	980	988.06	0.18	-699	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	486	4.71	1.20	12	0.02	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1039	-4.72	20250116	943	4.98	20250304	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
102	20250312	121032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	11	2	1.12	10382579	10509	38.26	980	994	980	1274	686	980	987.97	0.18	-631	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	486	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
103	20250312	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	992	12	2	1.22	9014373	9117	33.19	980	994	980	1274	686	980	988.74	0.18	-686	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	487	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.06	881	20241209	12.60	1039	-4.52	20250116	943	5.20	20250304	1360	-27.06	20240813	881	12.60	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
104	20250312	101027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	992	12	2	1.22	4764754	4832	17.59	980	993	980	1274	686	980	986.08	0.18	-265	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	487	4.72	1.20	12	0.01	210.00	826.00	1360	20240813	-27.06	881	20241209	12.60	1039	-4.52	20250116	943	5.20	20250304	1360	-27.06	20240813	881	12.60	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
105	20250312	091034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	984	4	2	0.41	201908	206	0.75	980	985	980	1274	686	980	980.14	0.18	0	1018	998	979	959	940	989	950	245	294	500	700	1	1	49045134	483	4.69	1.19	12	0.00	210.00	826.00	1360	20240813	-27.65	881	20241209	11.69	1039	-5.29	20250116	943	4.35	20250304	1360	-27.65	20240813	881	11.69	20241209	0.10	N	263920	500	245 억	89612	N	N	N	N
106	20250311	161021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	-24	5	-2.39	26859597	27369	105.62	999	999	960	1305	703	1004	981.39	0.18	236	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	481	4.67	1.19	12	0.06	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	943	3.92	20250304	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
107	20250311	151025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	-16	5	-1.59	20718917	21103	81.44	999	999	960	1305	703	1004	981.80	0.18	5576	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	485	4.70	1.20	12	0.04	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
108	20250311	141027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	-26	5	-2.59	20507485	20889	80.62	999	999	960	1305	703	1004	981.74	0.18	5707	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	480	4.66	1.18	12	0.04	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	943	3.71	20250304	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
109	20250311	131025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	995	-9	5	-0.90	10082345	10249	39.55	999	999	960	1305	703	1004	983.74	0.18	-196	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	488	4.74	1.20	12	0.02	210.00	826.00	1360	20240813	-26.84	881	20241209	12.94	1039	-4.23	20250116	943	5.51	20250304	1360	-26.84	20240813	881	12.94	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
110	20250311	121023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	-13	5	-1.29	8164669	8316	32.09	999	999	960	1305	703	1004	981.80	0.18	-55	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	486	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
111	20250311	111023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	-17	5	-1.69	4436161	4542	17.53	999	999	960	1305	703	1004	976.70	0.18	-35	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
112	20250311	101024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	-19	5	-1.89	3586786	3680	14.20	999	999	960	1305	703	1004	974.67	0.18	-24	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	483	4.69	1.19	12	0.01	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1039	-5.20	20250116	943	4.45	20250304	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
113	20250311	091025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	999	-5	5	-0.50	3550867	3644	14.06	999	999	960	1305	703	1004	974.44	0.18	-14	1024	1013	996	985	968	1019	991	245	301	500	720	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.54	881	20241209	13.39	1039	-3.85	20250116	943	5.94	20250304	1360	-26.54	20240813	881	13.39	20241209	0.10	N	263920	500	245 억	89376	N	N	N	N
114	20250310	161015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	17	2	1.72	25869138	25912	932.42	991	1007	979	1283	691	987	997.87	0.18	1045	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	492	4.78	1.22	12	0.05	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	943	6.47	20250304	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
115	20250310	151022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	18	2	1.82	23515860	23568	848.07	991	1007	979	1283	691	987	997.79	0.18	1154	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	493	4.79	1.22	12	0.05	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1039	-3.27	20250116	943	6.57	20250304	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
116	20250310	141020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1003	16	2	1.62	19918232	19983	719.07	991	1003	979	1283	691	987	996.76	0.18	1136	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	492	4.78	1.21	12	0.04	210.00	826.00	1360	20240813	-26.25	881	20241209	13.85	1039	-3.46	20250116	943	6.36	20250304	1360	-26.25	20240813	881	13.85	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
117	20250310	131019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	999	12	2	1.22	7737815	7790	280.32	991	999	979	1283	691	987	993.30	0.18	-38	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	490	4.76	1.21	12	0.02	210.00	826.00	1360	20240813	-26.54	881	20241209	13.39	1039	-3.85	20250116	943	5.94	20250304	1360	-26.54	20240813	881	13.39	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
118	20250310	121016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	998	11	2	1.11	7076004	7127	256.46	991	999	979	1283	691	987	992.84	0.18	-38	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	489	4.75	1.21	12	0.01	210.00	826.00	1360	20240813	-26.62	881	20241209	13.28	1039	-3.95	20250116	943	5.83	20250304	1360	-26.62	20240813	881	13.28	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
119	20250310	111016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	995	8	2	0.81	5034954	5076	182.66	991	995	979	1283	691	987	991.91	0.18	-11	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	488	4.74	1.20	12	0.01	210.00	826.00	1360	20240813	-26.84	881	20241209	12.94	1039	-4.23	20250116	943	5.51	20250304	1360	-26.84	20240813	881	12.94	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
120	20250310	101017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	990	3	2	0.30	1078506	1090	39.22	991	992	979	1283	691	987	989.46	0.18	-11	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	486	4.71	1.20	12	0.00	210.00	826.00	1360	20240813	-27.21	881	20241209	12.37	1039	-4.72	20250116	943	4.98	20250304	1360	-27.21	20240813	881	12.37	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
121	20250310	091018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	4	2	0.41	25766	26	0.94	991	991	991	1283	691	987	991.00	0.18	0	998	992	982	976	966	995	979	245	296	500	710	1	1	49045134	486	4.72	1.20	12	0.00	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	88331	N	N	N	N
122	20250307	161014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	14	2	1.44	2718031	2779	10.08	973	988	972	1264	682	973	978.06	0.18	19	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
123	20250307	151019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	14	2	1.44	2486096	2544	9.22	973	988	972	1264	682	973	977.24	0.18	19	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
124	20250307	141015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	14	2	1.44	2397396	2454	8.90	973	988	972	1264	682	973	976.93	0.18	19	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
125	20250307	131017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	14	2	1.44	2283108	2338	8.48	973	988	972	1264	682	973	976.52	0.18	19	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
126	20250307	121017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	14	2	1.44	2048228	2100	7.61	973	988	972	1264	682	973	975.35	0.18	21	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
127	20250307	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	15	2	1.54	1939063	1989	7.21	973	988	972	1264	682	973	974.89	0.18	21	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	943	4.77	20250304	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
128	20250307	101012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	0	3	0.00	848727	873	3.17	973	973	972	1264	682	973	972.20	0.18	0	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	477	4.63	1.18	12	0.00	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	943	3.18	20250304	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
129	20250307	091020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	0	3	0.00	146923	151	0.55	973	973	973	1264	682	973	973.00	0.18	0	997	985	979	967	961	982	964	245	291	500	700	1	1	49045134	477	4.63	1.18	12	0.00	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	943	3.18	20250304	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	88312	N	N	N	N
130	20250306	161009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	-10	5	-1.02	27107974	27580	88.74	987	991	973	1277	689	983	982.89	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	477	4.63	1.18	12	0.06	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	943	3.18	20250304	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
131	20250306	151009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	8	2	0.81	17363379	17565	56.52	987	991	982	1277	689	983	988.52	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	486	4.72	1.20	12	0.04	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
132	20250306	141008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	8	2	0.81	9046383	9164	29.49	987	991	982	1277	689	983	987.17	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	486	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
133	20250306	131009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	991	8	2	0.81	8349511	8455	27.20	987	991	983	1277	689	983	987.52	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	486	4.72	1.20	12	0.02	210.00	826.00	1360	20240813	-27.13	881	20241209	12.49	1039	-4.62	20250116	943	5.09	20250304	1360	-27.13	20240813	881	12.49	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
134	20250306	121009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	989	6	2	0.61	5037868	5104	16.42	987	989	983	1277	689	983	987.04	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1039	-4.81	20250116	943	4.88	20250304	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
135	20250306	111005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	989	6	2	0.61	4550600	4610	14.83	987	989	986	1277	689	983	987.11	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	485	4.71	1.20	12	0.01	210.00	826.00	1360	20240813	-27.28	881	20241209	12.26	1039	-4.81	20250116	943	4.88	20250304	1360	-27.28	20240813	881	12.26	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
136	20250306	101008	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	4	2	0.41	4472595	4531	14.58	987	989	986	1277	689	983	987.11	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	484	4.70	1.19	12	0.01	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
137	20250306	091012	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	987	4	2	0.41	124360	126	0.41	987	987	986	1277	689	983	986.98	0.14	1	1004	993	975	964	946	999	970	245	294	500	700	1	1	49045134	484	4.70	1.19	12	0.00	210.00	826.00	1360	20240813	-27.43	881	20241209	12.03	1039	-5.00	20250116	943	4.67	20250304	1360	-27.43	20240813	881	12.03	20241209	0.10	N	263920	500	245 억	68311	N	N	N	N
138	20250305	160957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	983	17	2	1.76	30235712	31079	130.66	957	986	957	1255	677	966	972.87	0.14	-401	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	482	4.68	1.19	12	0.06	210.00	826.00	1360	20240813	-27.72	881	20241209	11.58	1039	-5.39	20250116	943	4.24	20250304	1360	-27.72	20240813	881	11.58	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
139	20250305	151001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	19	2	1.97	30013554	30853	129.71	957	986	957	1255	677	966	972.79	0.14	-369	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	483	4.69	1.19	12	0.06	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1039	-5.20	20250116	943	4.45	20250304	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
140	20250305	141000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	984	18	2	1.86	29340331	30169	126.84	957	986	957	1255	677	966	972.53	0.14	-349	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	483	4.69	1.19	12	0.06	210.00	826.00	1360	20240813	-27.65	881	20241209	11.69	1039	-5.29	20250116	943	4.35	20250304	1360	-27.65	20240813	881	11.69	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
141	20250305	130957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	19	2	1.97	28819677	29640	124.61	957	986	957	1255	677	966	972.32	0.14	-349	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	483	4.69	1.19	12	0.06	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1039	-5.20	20250116	943	4.45	20250304	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
142	20250305	120959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	981	15	2	1.55	25255794	26008	109.34	957	981	957	1255	677	966	971.08	0.14	-441	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	481	4.67	1.19	12	0.05	210.00	826.00	1360	20240813	-27.87	881	20241209	11.35	1039	-5.58	20250116	943	4.03	20250304	1360	-27.87	20240813	881	11.35	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
143	20250305	110954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	5	2	0.52	24112928	24835	104.41	957	973	957	1255	677	966	970.93	0.14	-441	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	476	4.62	1.18	12	0.05	210.00	826.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	943	2.97	20250304	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
144	20250305	100958	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	2	2	0.21	13890718	14304	60.14	957	973	957	1255	677	966	971.11	0.14	-441	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	475	4.61	1.17	12	0.03	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	943	2.65	20250304	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
145	20250305	090957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	1	2	0.10	123847	129	0.54	957	969	957	1255	677	966	960.05	0.14	88	992	979	961	948	930	985	954	245	289	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	943	2.55	20250304	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	68712	N	N	N	N
146	20250304	160947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-3	5	-0.31	22810649	23786	35.82	957	974	943	1259	679	969	958.99	0.14	206	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	943	2.44	20250304	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
147	20250304	150943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-3	5	-0.31	22292873	23250	35.01	957	974	943	1259	679	969	958.83	0.14	208	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.05	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	943	2.44	20250304	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
148	20250304	140948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-1	5	-0.10	22286116	23243	35.00	957	974	943	1259	679	969	958.83	0.14	208	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.05	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	943	2.65	20250304	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
149	20250304	130945	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	0	3	0.00	22165087	23118	34.81	957	974	943	1259	679	969	958.78	0.14	208	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.05	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	943	2.76	20250304	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
150	20250304	120943	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	0	3	0.00	20871930	21772	32.79	957	974	943	1259	679	969	958.66	0.14	208	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.04	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	943	2.76	20250304	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
151	20250304	110946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	953	-16	5	-1.65	11965422	12559	18.91	957	974	943	1259	679	969	952.74	0.14	909	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	467	4.54	1.15	12	0.03	210.00	826.00	1360	20240813	-29.93	881	20241209	8.17	1039	-8.28	20250116	943	1.06	20250304	1360	-29.93	20240813	881	8.17	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
152	20250304	100941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-3	5	-0.31	6512930	6819	10.27	957	974	950	1259	679	969	955.12	0.14	905	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	945	2.22	20250228	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N
153	20250304	090937	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	0	3	0.00	2694973	2811	4.23	957	974	955	1259	679	969	958.72	0.14	905	995	981	963	949	931	989	957	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	945	2.54	20250228	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	68506	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History