KissMeData/003800/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

67 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	160154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-600	5	-2.33	112896850	4499	708.50	25400	25500	25000	33400	18000	25700	25093.77	1.76	-6	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2784	5.41	0.42	12	0.04	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
3	20250228	150155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-700	5	-2.72	107531500	4285	674.80	25400	25500	25000	33400	18000	25700	25094.87	1.76	-41	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2773	5.39	0.42	12	0.04	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25750	-2.91	20250227	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
4	20250228	140155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-650	5	-2.53	33446600	1333	209.92	25400	25500	25000	33400	18000	25700	25091.22	1.76	84	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25750	-2.72	20250227	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
5	20250228	130155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-650	5	-2.53	21008350	836	131.65	25400	25500	25050	33400	18000	25700	25129.61	1.76	112	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25750	-2.72	20250227	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
6	20250228	120154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-500	5	-1.95	15721400	625	98.43	25400	25500	25050	33400	18000	25700	25154.24	1.76	128	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25750	-2.14	20250227	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
7	20250228	110154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-600	5	-2.33	13138000	522	82.20	25400	25500	25050	33400	18000	25700	25168.58	1.76	133	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25750	-2.52	20250227	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
8	20250228	100154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-450	5	-1.75	7840850	311	48.98	25400	25500	25100	33400	18000	25700	25211.74	1.76	135	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2800	5.45	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25750	-1.94	20250227	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
9	20250228	090155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	-300	5	-1.17	101600	4	0.63	25400	25400	25400	33400	18000	25700	25400.00	1.76	0	26233	25966	25483	25216	24733	26100	25350	111	7700	1000	18500	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25750	-1.36	20250227	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195518	N	N	N	N
10	20250227	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25700	500	2	1.98	15923650	633	96.49	25200	25750	25000	32750	17650	25200	25155.85	1.76	33	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2850	5.54	0.43	12	0.01	4637.00	59160.00	28700	20240521	-10.45	23400	20240805	9.83	25750	-0.19	20250227	24400	5.33	20250204	28700	-10.45	20240521	23400	9.83	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
11	20250227	150154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-50	5	-0.20	12297750	490	74.70	25200	25200	25000	32750	17650	25200	25097.45	1.76	38	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
12	20250227	140154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	4518650	180	27.44	25200	25200	25100	32750	17650	25200	25103.61	1.76	-61	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
13	20250227	130154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	4518650	180	27.44	25200	25200	25100	32750	17650	25200	25103.61	1.76	-61	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
14	20250227	120153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-100	5	-0.40	3815700	152	23.17	25200	25200	25100	32750	17650	25200	25103.29	1.76	-46	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
15	20250227	110154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	0	3	0.00	2410100	96	14.63	25200	25200	25100	32750	17650	25200	25105.21	1.76	-48	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
16	20250227	100158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	0	3	0.00	251400	10	1.52	25200	25200	25100	32750	17650	25200	25140.00	1.76	-6	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
17	20250227	090200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	0	3	0.00	50400	2	0.30	25200	25200	25200	32750	17650	25200	25200.00	1.76	0	25600	25400	25200	25000	24800	25300	24900	111	7550	1000	18140	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195485	N	N	N	N
18	20250226	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	0	3	0.00	16458600	656	101.71	25400	25400	25000	32750	17650	25200	25089.33	1.76	98	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
19	20250226	150154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-50	5	-0.20	15251300	608	94.26	25400	25400	25000	32750	17650	25200	25084.38	1.76	64	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
20	20250226	140154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-150	5	-0.60	13491500	538	83.41	25400	25400	25000	32750	17650	25200	25077.14	1.76	10	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25500	-1.76	20250220	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
21	20250226	130154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-150	5	-0.60	10855300	433	67.13	25400	25400	25000	32750	17650	25200	25069.98	1.76	-5	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25500	-1.76	20250220	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
22	20250226	120154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-200	5	-0.79	5287800	211	32.71	25400	25400	25000	32750	17650	25200	25060.66	1.76	-47	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25500	-1.96	20250220	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
23	20250226	110154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-150	5	-0.60	804150	32	4.96	25400	25400	25050	32750	17650	25200	25129.69	1.76	-17	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25500	-1.76	20250220	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
24	20250226	100153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-50	5	-0.20	201950	8	1.24	25400	25400	25150	32750	17650	25200	25243.75	1.76	-1	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
25	20250226	090155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	200	2	0.79	25400	1	0.16	25400	25400	25400	32750	17650	25200	25400.00	1.76	0	25533	25366	25233	25066	24933	25450	25150	111	7550	1000	18140	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	-0.39	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195387	N	N	N	N
26	20250225	160153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	16222450	645	63.74	25100	25400	25100	33000	17800	25400	25151.09	1.76	79	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
27	20250225	150154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	14760850	587	58.00	25100	25400	25100	33000	17800	25400	25146.25	1.76	82	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
28	20250225	140153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	10116550	402	39.72	25100	25400	25100	33000	17800	25400	25165.55	1.76	9	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
29	20250225	130153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	8332900	331	32.71	25100	25400	25100	33000	17800	25400	25174.92	1.76	16	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
30	20250225	120153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	7299700	290	28.66	25100	25400	25100	33000	17800	25400	25171.38	1.76	27	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
31	20250225	110153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	5641000	224	22.13	25100	25400	25100	33000	17800	25400	25183.04	1.76	54	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
32	20250225	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	0	3	0.00	3102200	123	12.15	25100	25400	25100	33000	17800	25400	25221.14	1.76	6	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	-0.39	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
33	20250225	090153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	0	3	0.00	0	0	0.00	0	0	0	33000	17800	25400	0.00	1.76	0	25700	25550	25300	25150	24900	25600	25200	111	7600	1000	18280	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	-0.39	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195308	N	N	N	N
34	20250224	160152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	0	3	0.00	25431400	1012	73.02	25400	25450	25050	33000	17800	25400	25129.84	1.76	-220	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2817	5.48	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	-0.39	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
35	20250224	150152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	18713400	745	53.75	25400	25450	25050	33000	17800	25400	25118.66	1.76	-193	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2789	5.42	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
36	20250224	140153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	10235000	407	29.37	25400	25450	25050	33000	17800	25400	25147.42	1.76	13	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
37	20250224	130153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	5382300	214	15.44	25400	25450	25050	33000	17800	25400	25150.93	1.76	-19	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
38	20250224	120152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	3522800	140	10.10	25400	25450	25100	33000	17800	25400	25162.86	1.76	-13	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
39	20250224	110152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	2390950	95	6.85	25400	25450	25100	33000	17800	25400	25167.89	1.76	9	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
40	20250224	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	1436100	57	4.11	25400	25450	25150	33000	17800	25400	25194.74	1.76	4	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
41	20250224	090153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	0	3	0.00	50800	2	0.14	25400	25400	25400	33000	17800	25400	25400.00	1.76	0	25766	25582	25316	25132	24866	25675	25225	111	7600	1000	18280	50	1	11090000	2817	5.48	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	-0.39	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195528	N	N	N	N
42	20250221	160152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	100	2	0.40	34931850	1386	98.65	25300	25500	25050	32850	17750	25300	25203.35	1.77	-345	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2817	5.48	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25500	0.00	20250220	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
43	20250221	150152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-50	5	-0.20	32349750	1284	91.39	25300	25500	25050	32850	17750	25300	25194.51	1.77	-328	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25500	0.00	20250220	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
44	20250221	140152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-200	5	-0.79	28879200	1146	81.57	25300	25500	25050	32850	17750	25300	25200.00	1.77	-236	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	0.00	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
45	20250221	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-200	5	-0.79	24536950	973	69.25	25300	25500	25050	32850	17750	25300	25217.83	1.77	-221	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	0.00	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
46	20250221	120152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-200	5	-0.79	21501850	852	60.64	25300	25500	25050	32850	17750	25300	25236.91	1.77	-182	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	0.00	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
47	20250221	110152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-250	5	-0.99	14526550	575	40.93	25300	25500	25050	32850	17750	25300	25263.57	1.77	-52	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25500	0.00	20250220	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
48	20250221	100152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	0	3	0.00	8719600	344	24.48	25300	25500	25150	32850	17750	25300	25347.67	1.77	-62	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2806	5.46	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25500	0.00	20250220	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
49	20250221	090152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	0	3	0.00	2393650	94	6.69	25300	25500	25300	32850	17750	25300	25464.36	1.77	-1	25733	25516	25283	25066	24833	25400	24950	111	7550	1000	18210	50	1	11090000	2806	5.46	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25500	0.00	20250220	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	195873	N	N	N	N
50	20250220	160151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25300	-100	5	-0.39	35486350	1405	141.06	25400	25500	25050	33000	17800	25400	25256.60	1.77	-445	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2806	5.46	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.85	23400	20240805	8.12	25500	-0.78	20250220	24400	3.69	20250204	28700	-11.85	20240521	23400	8.12	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
51	20250220	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	-150	5	-0.59	29789050	1180	118.47	25400	25500	25050	33000	17800	25400	25244.96	1.77	-411	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25500	-0.98	20250220	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
52	20250220	140152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	24602000	975	97.89	25400	25500	25050	33000	17800	25400	25232.82	1.77	-356	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
53	20250220	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	-300	5	-1.18	16447000	652	65.46	25400	25500	25050	33000	17800	25400	25225.46	1.77	-300	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25500	-1.57	20250220	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
54	20250220	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	-250	5	-0.98	6492100	258	25.90	25400	25500	25050	33000	17800	25400	25163.18	1.77	-114	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25500	-1.37	20250220	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
55	20250220	110151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	4054800	161	16.16	25400	25500	25100	33000	17800	25400	25185.09	1.77	-39	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
56	20250220	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	-200	5	-0.79	1614400	64	6.43	25400	25500	25100	33000	17800	25400	25225.00	1.77	-7	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25500	-1.18	20250220	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
57	20250220	090152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25500	100	2	0.39	101700	4	0.40	25400	25500	25400	33000	17800	25400	25425.00	1.77	0	25733	25566	25283	25116	24833	25650	25200	111	7600	1000	18280	50	1	11090000	2828	5.50	0.43	12	0.00	4637.00	59160.00	28700	20240521	-11.15	23400	20240805	8.97	25500	0.00	20250220	24400	4.51	20250204	28700	-11.15	20240521	23400	8.97	20240805	0.02	N	003800	1000	110 억	196318	N	N	N	N
58	20250219	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25400	300	2	1.20	23761700	945	149.05	25250	25450	25000	32600	17600	25100	25144.66	1.77	-166	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2817	5.48	0.43	12	0.01	4637.00	59160.00	28700	20240521	-11.50	23400	20240805	8.55	25450	-0.20	20250219	24400	4.10	20250204	28700	-11.50	20240521	23400	8.55	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
59	20250219	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	0	3	0.00	21335400	849	133.91	25250	25450	25000	32600	17600	25100	25130.04	1.77	-152	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25450	-1.38	20250219	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
60	20250219	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-50	5	-0.20	19405100	772	121.77	25250	25450	25000	32600	17600	25100	25136.14	1.77	-115	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25450	-1.57	20250219	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
61	20250219	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25250	150	2	0.60	18903050	752	118.61	25250	25450	25000	32600	17600	25100	25137.03	1.77	-101	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2800	5.45	0.43	12	0.01	4637.00	59160.00	28700	20240521	-12.02	23400	20240805	7.91	25450	-0.79	20250219	24400	3.48	20250204	28700	-12.02	20240521	23400	7.91	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
62	20250219	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	50	2	0.20	10424900	415	65.46	25250	25250	25050	32600	17600	25100	25120.24	1.77	-57	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
63	20250219	110151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25150	50	2	0.20	9494350	378	59.62	25250	25250	25050	32600	17600	25100	25117.33	1.77	-57	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2789	5.42	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.37	23400	20240805	7.48	25400	-0.98	20250103	24400	3.07	20250204	28700	-12.37	20240521	23400	7.48	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
64	20250219	100151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	0	3	0.00	7059400	281	44.32	25250	25250	25100	32600	17600	25100	25122.42	1.77	-45	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
65	20250219	090151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	0	3	0.00	1008650	40	6.31	25250	25250	25100	32600	17600	25100	25216.25	1.77	-4	25433	25266	25083	24916	24733	25175	24825	111	7500	1000	18070	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196578	N	N	N	N
66	20250218	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	14368400	574	43.39	25250	25250	24900	32550	17550	25050	25032.06	1.77	-149	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
67	20250218	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-150	5	-0.60	13766100	550	41.57	25250	25250	24900	32550	17550	25050	25029.27	1.77	-129	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
68	20250218	140151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-50	5	-0.20	12693100	507	38.32	25250	25250	24900	32550	17550	25050	25035.70	1.77	-106	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
69	20250218	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	11943100	477	36.05	25250	25250	24900	32550	17550	25050	25037.95	1.77	-106	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
70	20250218	120150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	2844400	114	8.62	25250	25250	24900	32550	17550	25050	24950.88	1.77	-59	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
71	20250218	110151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-50	5	-0.20	2494150	100	7.56	25250	25250	24900	32550	17550	25050	24941.50	1.77	-58	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
72	20250218	100150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-100	5	-0.40	275800	11	0.83	25250	25250	24950	32550	17550	25050	25072.73	1.77	-3	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
73	20250218	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	150	2	0.60	50450	2	0.15	25250	25250	25200	32550	17550	25050	25225.00	1.77	0	25216	25132	25016	24932	24816	25175	24975	111	7500	1000	18030	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	196771	N	N	N	N
74	20250217	160150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	50	2	0.20	33079850	1323	237.10	25000	25100	24900	32500	17500	25000	25003.67	1.78	-164	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
75	20250217	150151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	32829450	1313	235.30	25000	25100	24900	32500	17500	25000	25003.39	1.78	-161	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
76	20250217	140150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	31134800	1245	223.12	25000	25100	24900	32500	17500	25000	25007.87	1.78	-130	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
77	20250217	130151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	28246100	1129	202.33	25000	25100	24900	32500	17500	25000	25018.69	1.78	-101	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
78	20250217	120151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	26025250	1040	186.38	25000	25100	24900	32500	17500	25000	25024.28	1.78	-67	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
79	20250217	110150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	100	2	0.40	24329450	972	174.19	25000	25100	24950	32500	17500	25000	25030.30	1.78	-37	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
80	20250217	100150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	100	2	0.40	14979000	599	107.35	25000	25100	24950	32500	17500	25000	25006.68	1.78	-31	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
81	20250217	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	1075000	43	7.71	25000	25000	25000	32500	17500	25000	25000.00	1.78	0	25333	25166	25033	24866	24733	25100	24800	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197228	N	N	N	N
82	20250214	160149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	13940250	558	130.99	25200	25200	24900	32500	17500	25000	24982.53	1.78	-166	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
83	20250214	150150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	13365350	535	125.59	25200	25200	24900	32500	17500	25000	24981.96	1.78	-163	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
84	20250214	140150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	12192500	488	114.55	25200	25200	24900	32500	17500	25000	24984.63	1.78	-123	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
85	20250214	130150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	11369150	455	106.81	25200	25200	24900	32500	17500	25000	24987.14	1.78	-92	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
86	20250214	120150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	10495900	420	98.59	25200	25200	24900	32500	17500	25000	24990.24	1.78	-64	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
87	20250214	110150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	9420800	377	88.50	25200	25200	24900	32500	17500	25000	24988.86	1.78	-63	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
88	20250214	100150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	1275550	51	11.97	25200	25200	24900	32500	17500	25000	25010.78	1.78	-7	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
89	20250214	090150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	200	2	0.80	25200	1	0.23	25200	25200	25200	32500	17500	25000	25200.00	1.78	0	25133	25066	24933	24866	24733	25100	24900	111	7500	1000	18000	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	197646	N	N	N	N
90	20250213	160149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	100	2	0.40	10609350	426	124.56	25000	25000	24800	32350	17450	24900	24904.58	1.78	-152	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
91	20250213	150149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	50	2	0.20	9860750	396	115.79	25000	25000	24800	32350	17450	24900	24900.88	1.78	-123	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
92	20250213	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	50	2	0.20	8688100	349	102.05	25000	25000	24800	32350	17450	24900	24894.27	1.78	-95	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
93	20250213	130149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	0	3	0.00	4430150	178	52.05	25000	25000	24800	32350	17450	24900	24888.48	1.78	-83	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
94	20250213	120149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	-50	5	-0.20	3683150	148	43.27	25000	25000	24800	32350	17450	24900	24886.15	1.78	-53	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
95	20250213	110148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-100	5	-0.40	2613100	105	30.70	25000	25000	24800	32350	17450	24900	24886.67	1.78	-20	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
96	20250213	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	100	2	0.40	1125000	45	13.16	25000	25000	25000	32350	17450	24900	25000.00	1.78	-5	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
97	20250213	090149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	0	3	0.00	0	0	0.00	0	0	0	32350	17450	24900	0.00	1.78	0	25100	25000	24900	24800	24700	25050	24850	111	7450	1000	17920	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	197807	N	N	N	N
98	20250212	160149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-100	5	-0.40	8508650	342	30.21	24800	25000	24800	32500	17500	25000	24879.09	1.79	-205	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
99	20250212	150148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-100	5	-0.40	7686850	309	27.30	24800	25000	24800	32500	17500	25000	24876.54	1.79	-193	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
100	20250212	140148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	-150	5	-0.60	5472900	220	19.43	24800	25000	24800	32500	17500	25000	24876.82	1.79	-124	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
101	20250212	130149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-100	5	-0.40	4503600	181	15.99	24800	25000	24800	32500	17500	25000	24881.77	1.79	-85	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
102	20250212	120149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	-150	5	-0.60	3980700	160	14.13	24800	25000	24800	32500	17500	25000	24879.38	1.79	-64	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
103	20250212	110149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-100	5	-0.40	1715800	69	6.10	24800	24950	24800	32500	17500	25000	24866.67	1.79	-54	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
104	20250212	100149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-100	5	-0.40	571850	23	2.03	24800	24950	24800	32500	17500	25000	24863.04	1.79	-10	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
105	20250212	090149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-200	5	-0.80	74400	3	0.27	24800	24800	24800	32500	17500	25000	24800.00	1.79	-3	25266	25132	24966	24832	24666	25200	24900	111	7500	1000	18000	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198012	N	N	N	N
106	20250211	160148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-100	5	-0.40	28230750	1132	196.53	24800	25100	24800	32600	17600	25100	24938.83	1.79	-197	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
107	20250211	150148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-200	5	-0.80	25839350	1036	179.86	24800	25100	24800	32600	17600	25100	24941.46	1.79	-154	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
108	20250211	140149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-200	5	-0.80	24295050	974	169.10	24800	25100	24800	32600	17600	25100	24943.58	1.79	-119	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
109	20250211	130147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	-100	5	-0.40	12299000	494	85.76	24800	25100	24800	32600	17600	25100	24896.76	1.79	-91	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
110	20250211	120148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-50	5	-0.20	10501150	422	73.26	24800	25100	24800	32600	17600	25100	24884.24	1.79	-19	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
111	20250211	110148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	-200	5	-0.80	5798400	233	40.45	24800	25100	24800	32600	17600	25100	24885.84	1.79	-3	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
112	20250211	100148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	-50	5	-0.20	624150	25	4.34	24800	25100	24800	32600	17600	25100	24966.00	1.79	-9	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
113	20250211	090148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-300	5	-1.20	74400	3	0.52	24800	24800	24800	32600	17600	25100	24800.00	1.79	-3	25466	25282	25016	24832	24566	25150	24700	111	7500	1000	18070	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198209	N	N	N	N
114	20250210	160148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	14105700	566	147.01	25200	25200	24750	32550	17550	25050	24921.73	1.79	-159	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
115	20250210	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-250	5	-1.00	12585000	505	131.17	25200	25200	24750	32550	17550	25050	24920.79	1.79	-140	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
116	20250210	140148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25100	50	2	0.20	7778450	312	81.04	25200	25200	24750	32550	17550	25050	24930.93	1.79	-122	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2784	5.41	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.54	23400	20240805	7.26	25400	-1.18	20250103	24400	2.87	20250204	28700	-12.54	20240521	23400	7.26	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
117	20250210	130148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	-200	5	-0.80	6133500	246	63.90	25200	25200	24750	32550	17550	25050	24932.93	1.79	-83	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
118	20250210	120147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-100	5	-0.40	5412700	217	56.36	25200	25200	24750	32550	17550	25050	24943.32	1.79	-55	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
119	20250210	110147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-100	5	-0.40	2762800	111	28.83	25200	25200	24750	32550	17550	25050	24890.09	1.79	-53	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
120	20250210	100147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-250	5	-1.00	996050	40	10.39	25200	25200	24750	32550	17550	25050	24901.25	1.79	1	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
121	20250210	090147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25200	150	2	0.60	252000	10	2.60	25200	25200	25200	32550	17550	25050	25200.00	1.79	-1	25216	25132	24966	24882	24716	25175	24925	111	7500	1000	18030	50	1	11090000	2795	5.43	0.43	12	0.00	4637.00	59160.00	28700	20240521	-12.20	23400	20240805	7.69	25400	-0.79	20250103	24400	3.28	20250204	28700	-12.20	20240521	23400	7.69	20240805	0.02	N	003800	1000	110 억	198368	N	N	N	N
122	20250207	160147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	50	2	0.20	9592700	385	21.63	24800	25050	24800	32500	17500	25000	24916.10	1.79	-162	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
123	20250207	150147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	0	3	0.00	9417600	378	21.24	24800	25050	24800	32500	17500	25000	24914.29	1.79	-162	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2773	5.39	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
124	20250207	140146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	50	2	0.20	7116400	286	16.07	24800	25050	24800	32500	17500	25000	24882.52	1.79	-112	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
125	20250207	130146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	-50	5	-0.20	6540900	263	14.78	24800	25050	24800	32500	17500	25000	24870.34	1.79	-90	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
126	20250207	120147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-200	5	-0.80	5722150	230	12.92	24800	25050	24800	32500	17500	25000	24878.91	1.79	-60	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
127	20250207	110147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	-150	5	-0.60	4029800	162	9.10	24800	25050	24800	32500	17500	25000	24875.31	1.79	-57	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
128	20250207	100147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	50	2	0.20	1221750	49	2.75	24800	25050	24800	32500	17500	25000	24933.67	1.79	-31	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2778	5.40	0.42	12	0.00	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
129	20250207	090147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-200	5	-0.80	421600	17	0.96	24800	24800	24800	32500	17500	25000	24800.00	1.79	-2	25366	25182	24966	24782	24566	25275	24875	111	7500	1000	18000	50	1	11090000	2750	5.35	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198530	N	N	N	N
130	20250206	160144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	250	2	1.01	44398350	1780	223.90	24750	25150	24750	32150	17350	24750	24942.89	1.79	-237	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2773	5.39	0.42	12	0.02	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
131	20250206	150145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	300	2	1.21	41044500	1646	207.04	24750	25150	24750	32150	17350	24750	24935.91	1.79	-186	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
132	20250206	140146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	300	2	1.21	41044500	1646	207.04	24750	25150	24750	32150	17350	24750	24935.91	1.79	-186	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
133	20250206	130144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	50	2	0.20	38924750	1561	196.35	24750	25150	24750	32150	17350	24750	24935.78	1.79	-139	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2750	5.35	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
134	20250206	120144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25000	250	2	1.01	37807600	1516	190.69	24750	25150	24750	32150	17350	24750	24939.05	1.79	-116	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2773	5.39	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.89	23400	20240805	6.84	25400	-1.57	20250103	24400	2.46	20250204	28700	-12.89	20240521	23400	6.84	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
135	20250206	110140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	25050	300	2	1.21	37033200	1485	186.79	24750	25150	24750	32150	17350	24750	24938.18	1.79	-92	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2778	5.40	0.42	12	0.01	4637.00	59160.00	28700	20240521	-12.72	23400	20240805	7.05	25400	-1.38	20250103	24400	2.66	20250204	28700	-12.72	20240521	23400	7.05	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
136	20250206	100144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	200	2	0.81	24203200	973	122.39	24750	24950	24750	32150	17350	24750	24874.82	1.79	-44	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2767	5.38	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
137	20250206	090144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24950	200	2	0.81	570400	23	2.89	24750	24950	24750	32150	17350	24750	24800.00	1.79	-2	25150	24950	24750	24550	24350	24850	24450	111	7400	1000	17820	50	1	11090000	2767	5.38	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.07	23400	20240805	6.62	25400	-1.77	20250103	24400	2.25	20250204	28700	-13.07	20240521	23400	6.62	20240805	0.02	N	003800	1000	110 억	198767	N	N	N	N
138	20250205	160144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24750	-100	5	-0.40	19732150	795	55.83	24850	24950	24550	32300	17400	24850	24820.31	1.79	-8	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2745	5.34	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.76	23400	20240805	5.77	25400	-2.56	20250103	24400	1.43	20250204	28700	-13.76	20240521	23400	5.77	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
139	20250205	150144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24800	-50	5	-0.20	18620250	750	52.67	24850	24950	24550	32300	17400	24850	24827.00	1.79	16	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2750	5.35	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.59	23400	20240805	5.98	25400	-2.36	20250103	24400	1.64	20250204	28700	-13.59	20240521	23400	5.98	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
140	20250205	140143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	0	3	0.00	18200450	733	51.47	24850	24950	24550	32300	17400	24850	24830.08	1.79	18	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
141	20250205	130143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	0	3	0.00	7049000	284	19.94	24850	24900	24700	32300	17400	24850	24820.42	1.79	-52	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
142	20250205	120145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	50	2	0.20	5734850	231	16.22	24850	24900	24700	32300	17400	24850	24826.19	1.79	-24	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
143	20250205	110143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	50	2	0.20	1734200	70	4.92	24850	24900	24700	32300	17400	24850	24774.29	1.79	-32	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
144	20250205	100144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24900	50	2	0.20	174150	7	0.49	24850	24900	24850	32300	17400	24850	24878.57	1.79	-1	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2761	5.37	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.24	23400	20240805	6.41	25400	-1.97	20250103	24400	2.05	20250204	28700	-13.24	20240521	23400	6.41	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
145	20250205	090145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	0	3	0.00	74550	3	0.21	24850	24850	24850	32300	17400	24850	24850.00	1.79	-1	25350	25100	24750	24500	24150	25225	24625	111	7450	1000	17890	50	1	11090000	2756	5.36	0.42	12	0.00	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198775	N	N	N	N
146	20250204	160142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	200	2	0.81	35095500	1424	186.39	24650	25000	24400	32000	17300	24650	24645.72	1.79	119	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
147	20250204	150143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	200	2	0.81	33981000	1379	180.50	24650	25000	24400	32000	17300	24650	24641.77	1.79	136	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
148	20250204	140142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	200	2	0.81	33360050	1354	177.23	24650	25000	24400	32000	17300	24650	24638.15	1.79	134	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
149	20250204	130142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	200	2	0.81	31869050	1294	169.37	24650	25000	24400	32000	17300	24650	24628.32	1.79	182	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
150	20250204	120143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24850	200	2	0.81	31498450	1279	167.41	24650	25000	24400	32000	17300	24650	24627.40	1.79	191	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2756	5.36	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.41	23400	20240805	6.20	25400	-2.17	20250103	24400	1.84	20250204	28700	-13.41	20240521	23400	6.20	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
151	20250204	110141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24700	50	2	0.20	26622500	1082	141.62	24650	24700	24400	32000	17300	24650	24604.90	1.79	167	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2739	5.33	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.94	23400	20240805	5.56	25400	-2.76	20250103	24400	1.23	20250204	28700	-13.94	20240521	23400	5.56	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
152	20250204	100143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24700	50	2	0.20	17330800	705	92.28	24650	24700	24400	32000	17300	24650	24582.70	1.79	108	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2739	5.33	0.42	12	0.01	4637.00	59160.00	28700	20240521	-13.94	23400	20240805	5.56	25400	-2.76	20250103	24400	1.23	20250204	28700	-13.94	20240521	23400	5.56	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N
153	20250204	090143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	24650	0	3	0.00	295800	12	1.57	24650	24650	24650	32000	17300	24650	24650.00	1.79	-1	25050	24850	24700	24500	24350	24775	24425	111	7350	1000	17740	50	1	11090000	2734	5.32	0.42	12	0.00	4637.00	59160.00	28700	20240521	-14.11	23400	20240805	5.34	25400	-2.95	20250103	24550	0.41	20250203	28700	-14.11	20240521	23400	5.34	20240805	0.02	N	003800	1000	110 억	198656	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History