KissMeData/285490/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16890	-1180	5	-6.53	800019010	46805	212.86	17890	17890	16830	23450	12650	18070	17092.60	0.50	-19044	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1786	6.02	1.07	12	0.44	2806.00	15777.00	23000	20240226	-26.57	10160	20241114	66.24	20450	-17.41	20250205	14210	18.86	20250102	22050	-23.40	20240228	10160	66.24	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
3	20250228	151159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16950	-1120	5	-6.20	740677220	43293	196.88	17890	17890	16830	23450	12650	18070	17108.48	0.50	-17511	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1793	6.04	1.07	12	0.41	2806.00	15777.00	23000	20240226	-26.30	10160	20241114	66.83	20450	-17.11	20250205	14210	19.28	20250102	22050	-23.13	20240228	10160	66.83	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
4	20250228	141159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17110	-960	5	-5.31	629902050	36762	167.18	17890	17890	16830	23450	12650	18070	17134.60	0.50	-15633	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1810	6.10	1.08	12	0.35	2806.00	15777.00	23000	20240226	-25.61	10160	20241114	68.41	20450	-16.33	20250205	14210	20.41	20250102	22050	-22.40	20240228	10160	68.41	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
5	20250228	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	-1020	5	-5.64	618831750	36113	164.23	17890	17890	16830	23450	12650	18070	17135.98	0.50	-15595	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1803	6.08	1.08	12	0.34	2806.00	15777.00	23000	20240226	-25.87	10160	20241114	67.81	20450	-16.63	20250205	14210	19.99	20250102	22050	-22.68	20240228	10160	67.81	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
6	20250228	121147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17030	-1040	5	-5.76	589898730	34408	156.48	17890	17890	16830	23450	12650	18070	17144.23	0.50	-14674	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1801	6.07	1.08	12	0.33	2806.00	15777.00	23000	20240226	-25.96	10160	20241114	67.62	20450	-16.72	20250205	14210	19.85	20250102	22050	-22.77	20240228	10160	67.62	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
7	20250228	111151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	-1020	5	-5.64	579182140	33777	153.61	17890	17890	16830	23450	12650	18070	17147.23	0.50	-14474	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1803	6.08	1.08	12	0.32	2806.00	15777.00	23000	20240226	-25.87	10160	20241114	67.81	20450	-16.63	20250205	14210	19.99	20250102	22050	-22.68	20240228	10160	67.81	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
8	20250228	101150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17080	-990	5	-5.48	539093380	31426	142.92	17890	17890	16830	23450	12650	18070	17154.37	0.50	-14036	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1806	6.09	1.08	12	0.30	2806.00	15777.00	23000	20240226	-25.74	10160	20241114	68.11	20450	-16.48	20250205	14210	20.20	20250102	22050	-22.54	20240228	10160	68.11	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
9	20250228	091154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17050	-1020	5	-5.64	316876680	18325	83.34	17890	17890	16830	23450	12650	18070	17292.04	0.50	-9804	18736	18402	18026	17692	17316	18570	17860	53	5380	500	12280	10	1	10575831	1803	6.08	1.08	12	0.17	2806.00	15777.00	23000	20240226	-25.87	10160	20241114	67.81	20450	-16.63	20250205	14210	19.99	20250102	22050	-22.68	20240228	10160	67.81	20241114	1.28	N	285490	500	52 억	53156	N	N	0	N	N
10	20250227	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18070	290	2	1.63	392115070	21835	58.62	18020	18360	17650	23100	12450	17780	17958.09	0.50	611	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1911	6.44	1.15	12	0.21	2806.00	15777.00	23250	20240216	-22.28	10160	20241114	77.85	20450	-11.64	20250205	14210	27.16	20250102	22300	-18.97	20240227	10160	77.85	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
11	20250227	151142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18110	330	2	1.86	386704380	21536	57.81	18020	18360	17650	23100	12450	17780	17956.18	0.50	737	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1915	6.45	1.15	12	0.20	2806.00	15777.00	23250	20240216	-22.11	10160	20241114	78.25	20450	-11.44	20250205	14210	27.45	20250102	22300	-18.79	20240227	10160	78.25	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
12	20250227	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18090	310	2	1.74	349071550	19448	52.21	18020	18360	17650	23100	12450	17780	17948.97	0.50	183	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1913	6.45	1.15	12	0.18	2806.00	15777.00	23250	20240216	-22.19	10160	20241114	78.05	20450	-11.54	20250205	14210	27.30	20250102	22300	-18.88	20240227	10160	78.05	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
13	20250227	131141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18010	230	2	1.29	315095230	17565	47.15	18020	18360	17650	23100	12450	17780	17938.81	0.50	-355	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1905	6.42	1.14	12	0.17	2806.00	15777.00	23250	20240216	-22.54	10160	20241114	77.26	20450	-11.93	20250205	14210	26.74	20250102	22300	-19.24	20240227	10160	77.26	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
14	20250227	121137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17910	130	2	0.73	261779810	14595	39.18	18020	18360	17650	23100	12450	17780	17936.27	0.50	392	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1894	6.38	1.14	12	0.14	2806.00	15777.00	23250	20240216	-22.97	10160	20241114	76.28	20450	-12.42	20250205	14210	26.04	20250102	22300	-19.69	20240227	10160	76.28	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
15	20250227	111147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17760	-20	5	-0.11	239647920	13355	35.85	18020	18360	17650	23100	12450	17780	17944.43	0.50	865	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1878	6.33	1.13	12	0.13	2806.00	15777.00	23250	20240216	-23.61	10160	20241114	74.80	20450	-13.15	20250205	14210	24.98	20250102	22300	-20.36	20240227	10160	74.80	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
16	20250227	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18020	240	2	1.35	220611950	12285	32.98	18020	18360	17650	23100	12450	17780	17957.83	0.50	1218	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1906	6.42	1.14	12	0.12	2806.00	15777.00	23250	20240216	-22.49	10160	20241114	77.36	20450	-11.88	20250205	14210	26.81	20250102	22300	-19.19	20240227	10160	77.36	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
17	20250227	091231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18300	520	2	2.92	107317420	5941	15.95	18020	18360	17790	23100	12450	17780	18063.86	0.50	1397	18306	18042	17586	17322	16866	18175	17455	53	5320	500	12090	10	1	10575831	1935	6.52	1.16	12	0.06	2806.00	15777.00	23250	20240216	-21.29	10160	20241114	80.12	20450	-10.51	20250205	14210	28.78	20250102	22300	-17.94	20240227	10160	80.12	20241114	1.27	N	285490	500	52 억	52700	N	N	3	N	N
18	20250226	161140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17780	490	2	2.83	645692820	36741	169.56	17320	17850	17130	22450	12110	17290	17573.10	0.40	11443	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1880	6.34	1.13	12	0.35	2806.00	15777.00	23250	20240216	-23.53	10160	20241114	75.00	20450	-13.06	20250205	14210	25.12	20250102	23000	-22.70	20240226	10160	75.00	20241114	1.29	N	285490	500	52 억	41921	N	N	3	N	N
19	20250226	151146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17750	460	2	2.66	621633590	35386	163.30	17320	17850	17130	22450	12110	17290	17567.22	0.40	11492	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1877	6.33	1.13	12	0.33	2806.00	15777.00	23250	20240216	-23.66	10160	20241114	74.70	20450	-13.20	20250205	14210	24.91	20250102	23000	-22.83	20240226	10160	74.70	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
20	20250226	141143	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17650	360	2	2.08	507870740	28962	133.66	17320	17780	17130	22450	12110	17290	17535.76	0.40	7243	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1867	6.29	1.12	12	0.27	2806.00	15777.00	23250	20240216	-24.09	10160	20241114	73.72	20450	-13.69	20250205	14210	24.21	20250102	23000	-23.26	20240226	10160	73.72	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
21	20250226	131141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17610	320	2	1.85	410770050	23442	108.18	17320	17780	17130	22450	12110	17290	17522.82	0.40	5829	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1862	6.28	1.12	12	0.22	2806.00	15777.00	23250	20240216	-24.26	10160	20241114	73.33	20450	-13.89	20250205	14210	23.93	20250102	23000	-23.43	20240226	10160	73.33	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
22	20250226	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17530	240	2	1.39	306217410	17473	80.64	17320	17780	17130	22450	12110	17290	17525.18	0.40	4193	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1854	6.25	1.11	12	0.17	2806.00	15777.00	23250	20240216	-24.60	10160	20241114	72.54	20450	-14.28	20250205	14210	23.36	20250102	23000	-23.78	20240226	10160	72.54	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
23	20250226	111140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17630	340	2	1.97	287915680	16429	75.82	17320	17780	17130	22450	12110	17290	17524.85	0.40	5060	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1865	6.28	1.12	12	0.16	2806.00	15777.00	23250	20240216	-24.17	10160	20241114	73.52	20450	-13.79	20250205	14210	24.07	20250102	23000	-23.35	20240226	10160	73.52	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
24	20250226	101137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17520	230	2	1.33	110336990	6338	29.25	17320	17580	17130	22450	12110	17290	17408.80	0.40	1014	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1853	6.24	1.11	12	0.06	2806.00	15777.00	23250	20240216	-24.65	10160	20241114	72.44	20450	-14.33	20250205	14210	23.29	20250102	23000	-23.83	20240226	10160	72.44	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
25	20250226	091148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17340	50	2	0.29	6132080	354	1.63	17320	17490	17260	22450	12110	17290	17322.26	0.40	-270	17823	17556	17313	17046	16803	17435	16925	53	5160	500	11750	10	1	10575831	1834	6.18	1.10	12	0.00	2806.00	15777.00	23250	20240216	-25.42	10160	20241114	70.67	20450	-15.21	20250205	14210	22.03	20250102	23000	-24.61	20240226	10160	70.67	20241114	1.29	N	285490	500	52 억	41921	N	N	0	N	N
26	20250225	161132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17290	0	3	0.00	375932050	21664	48.75	17300	17580	17070	22450	12110	17290	17352.85	0.37	3299	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1829	6.16	1.10	12	0.20	2806.00	15777.00	23250	20240216	-25.63	10160	20241114	70.18	20450	-15.45	20250205	14210	21.67	20250102	23000	-24.83	20240226	10160	70.18	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
27	20250225	151132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17340	50	2	0.29	358759390	20671	46.52	17300	17580	17070	22450	12110	17290	17355.69	0.37	3384	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1834	6.18	1.10	12	0.20	2806.00	15777.00	23250	20240216	-25.42	10160	20241114	70.67	20450	-15.21	20250205	14210	22.03	20250102	23000	-24.61	20240226	10160	70.67	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
28	20250225	141130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17480	190	2	1.10	280911640	16175	36.40	17300	17580	17070	22450	12110	17290	17367.03	0.37	3423	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1849	6.23	1.11	12	0.15	2806.00	15777.00	23250	20240216	-24.82	10160	20241114	72.05	20450	-14.52	20250205	14210	23.01	20250102	23000	-24.00	20240226	10160	72.05	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
29	20250225	131136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17430	140	2	0.81	203244100	11718	26.37	17300	17580	17070	22450	12110	17290	17344.61	0.37	2674	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1843	6.21	1.10	12	0.11	2806.00	15777.00	23250	20240216	-25.03	10160	20241114	71.56	20450	-14.77	20250205	14210	22.66	20250102	23000	-24.22	20240226	10160	71.56	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
30	20250225	121133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17430	140	2	0.81	190541840	10988	24.73	17300	17580	17070	22450	12110	17290	17340.90	0.37	2232	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1843	6.21	1.10	12	0.10	2806.00	15777.00	23250	20240216	-25.03	10160	20241114	71.56	20450	-14.77	20250205	14210	22.66	20250102	23000	-24.22	20240226	10160	71.56	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
31	20250225	111131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17360	70	2	0.40	136262340	7856	17.68	17300	17580	17070	22450	12110	17290	17345.00	0.37	2076	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1836	6.19	1.10	12	0.07	2806.00	15777.00	23250	20240216	-25.33	10160	20241114	70.87	20450	-15.11	20250205	14210	22.17	20250102	23000	-24.52	20240226	10160	70.87	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
32	20250225	101129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17570	280	2	1.62	109290740	6304	14.19	17300	17580	17070	22450	12110	17290	17336.73	0.37	2799	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1858	6.26	1.11	12	0.06	2806.00	15777.00	23250	20240216	-24.43	10160	20241114	72.93	20450	-14.08	20250205	14210	23.65	20250102	23000	-23.61	20240226	10160	72.93	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
33	20250225	091136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17220	-70	5	-0.40	28326660	1652	3.72	17300	17300	17070	22450	12110	17290	17146.89	0.37	-517	18630	17960	17610	16940	16590	17785	16765	53	5160	500	11750	10	1	10575831	1821	6.14	1.09	12	0.02	2806.00	15777.00	23250	20240216	-25.94	10160	20241114	69.49	20450	-15.79	20250205	14210	21.18	20250102	23000	-25.13	20240226	10160	69.49	20241114	1.39	N	285490	500	52 억	38628	N	N	0	N	N
34	20250224	161122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17290	-1110	5	-6.03	753320590	43104	52.14	18280	18280	17260	23900	12880	18400	17478.90	0.36	51	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1829	6.16	1.10	12	0.41	2806.00	15777.00	23250	20240216	-25.63	10160	20241114	70.18	20450	-15.45	20250205	14210	21.67	20250102	23000	-24.83	20240226	10160	70.18	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
35	20250224	151123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17470	-930	5	-5.05	647833480	37025	44.79	18280	18280	17260	23900	12880	18400	17497.19	0.36	-743	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1848	6.23	1.11	12	0.35	2806.00	15777.00	23250	20240216	-24.86	10160	20241114	71.95	20450	-14.57	20250205	14210	22.94	20250102	23000	-24.04	20240226	10160	71.95	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
36	20250224	141120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17480	-920	5	-5.00	591109190	33771	40.85	18280	18280	17260	23900	12880	18400	17503.46	0.36	-602	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1849	6.23	1.11	12	0.32	2806.00	15777.00	23250	20240216	-24.82	10160	20241114	72.05	20450	-14.52	20250205	14210	23.01	20250102	23000	-24.00	20240226	10160	72.05	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
37	20250224	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17460	-940	5	-5.11	567565730	32419	39.22	18280	18280	17260	23900	12880	18400	17507.19	0.36	-413	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1847	6.22	1.11	12	0.31	2806.00	15777.00	23250	20240216	-24.90	10160	20241114	71.85	20450	-14.62	20250205	14210	22.87	20250102	23000	-24.09	20240226	10160	71.85	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
38	20250224	121119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17440	-960	5	-5.22	557747320	31855	38.53	18280	18280	17260	23900	12880	18400	17508.94	0.36	-377	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1844	6.22	1.11	12	0.30	2806.00	15777.00	23250	20240216	-24.99	10160	20241114	71.65	20450	-14.72	20250205	14210	22.73	20250102	23000	-24.17	20240226	10160	71.65	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
39	20250224	111117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17390	-1010	5	-5.49	514423890	29367	35.52	18280	18280	17260	23900	12880	18400	17517.07	0.36	-419	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1839	6.20	1.10	12	0.28	2806.00	15777.00	23250	20240216	-25.20	10160	20241114	71.16	20450	-14.96	20250205	14210	22.38	20250102	23000	-24.39	20240226	10160	71.16	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
40	20250224	101116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17500	-900	5	-4.89	282184110	15993	19.35	18280	18280	17430	23900	12880	18400	17644.23	0.36	1686	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1851	6.24	1.11	12	0.15	2806.00	15777.00	23250	20240216	-24.73	10160	20241114	72.24	20450	-14.43	20250205	14210	23.15	20250102	23000	-23.91	20240226	10160	72.24	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
41	20250224	091124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17750	-650	5	-3.53	91945280	5171	6.26	18280	18280	17500	23900	12880	18400	17780.95	0.36	860	19333	18866	18493	18026	17653	18680	17840	53	5500	500	12510	10	1	10575831	1877	6.33	1.13	12	0.05	2806.00	15777.00	23250	20240216	-23.66	10160	20241114	74.70	20450	-13.20	20250205	14210	24.91	20250102	23000	-22.83	20240226	10160	74.70	20241114	1.48	N	285490	500	52 억	37724	N	N	0	N	N
42	20250221	161113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18400	-550	5	-2.90	1517136300	82545	129.23	18960	18960	18120	24600	13270	18950	18378.51	0.30	6231	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1946	6.56	1.17	12	0.78	2806.00	15777.00	23250	20240216	-20.86	10160	20241114	81.10	20450	-10.02	20250205	14210	29.49	20250102	23000	-20.00	20240226	10160	81.10	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
43	20250221	151118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18460	-490	5	-2.59	1499389650	81582	127.72	18960	18960	18120	24600	13270	18950	18377.92	0.30	6283	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1952	6.58	1.17	12	0.77	2806.00	15777.00	23250	20240216	-20.60	10160	20241114	81.69	20450	-9.73	20250205	14210	29.91	20250102	23000	-19.74	20240226	10160	81.69	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
44	20250221	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18670	-280	5	-1.48	1447446880	78772	123.32	18960	18960	18120	24600	13270	18950	18374.09	0.30	6742	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1975	6.65	1.18	12	0.74	2806.00	15777.00	23250	20240216	-19.70	10160	20241114	83.76	20450	-8.70	20250205	14210	31.39	20250102	23000	-18.83	20240226	10160	83.76	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
45	20250221	131117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18390	-560	5	-2.96	851093400	46009	72.03	18960	18960	18210	24600	13270	18950	18496.99	0.30	-3719	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1945	6.55	1.17	12	0.44	2806.00	15777.00	23250	20240216	-20.90	10160	20241114	81.00	20450	-10.07	20250205	14210	29.42	20250102	23000	-20.04	20240226	10160	81.00	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
46	20250221	121118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18700	-250	5	-1.32	501214070	26966	42.22	18960	18960	18260	24600	13270	18950	18584.94	0.30	1217	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1978	6.66	1.19	12	0.25	2806.00	15777.00	23250	20240216	-19.57	10160	20241114	84.06	20450	-8.56	20250205	14210	31.60	20250102	23000	-18.70	20240226	10160	84.06	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
47	20250221	111113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18760	-190	5	-1.00	379535640	20446	32.01	18960	18960	18260	24600	13270	18950	18560.08	0.30	1734	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1984	6.69	1.19	12	0.19	2806.00	15777.00	23250	20240216	-19.31	10160	20241114	84.65	20450	-8.26	20250205	14210	32.02	20250102	23000	-18.43	20240226	10160	84.65	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
48	20250221	101116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18650	-300	5	-1.58	324599300	17503	27.40	18960	18960	18260	24600	13270	18950	18542.00	0.30	207	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1972	6.65	1.18	12	0.17	2806.00	15777.00	23250	20240216	-19.78	10160	20241114	83.56	20450	-8.80	20250205	14210	31.25	20250102	23000	-18.91	20240226	10160	83.56	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
49	20250221	091118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18870	-80	5	-0.42	21643700	1145	1.79	18960	18960	18740	24600	13270	18950	18896.00	0.30	110	19890	19420	18900	18430	17910	19160	18170	53	5650	500	12880	10	1	10575831	1996	6.72	1.20	12	0.01	2806.00	15777.00	23250	20240216	-18.84	10160	20241114	85.73	20450	-7.73	20250205	14210	32.79	20250102	23000	-17.96	20240226	10160	85.73	20241114	1.47	N	285490	500	52 억	32204	N	N	0	N	N
50	20250220	161107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18950	-210	5	-1.10	1206241540	63838	129.33	19250	19370	18380	24900	13420	19160	18892.59	0.35	-5258	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	2004	6.75	1.20	12	0.60	2806.00	15777.00	23250	20240216	-18.49	10160	20241114	86.52	20450	-7.33	20250205	14210	33.36	20250102	23000	-17.61	20240226	10160	86.52	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
51	20250220	151113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18800	-360	5	-1.88	1096627510	58042	117.59	19250	19370	18380	24900	13420	19160	18893.69	0.35	-4726	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	1988	6.70	1.19	12	0.55	2806.00	15777.00	23250	20240216	-19.14	10160	20241114	85.04	20450	-8.07	20250205	14210	32.30	20250102	23000	-18.26	20240226	10160	85.04	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
52	20250220	141113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18920	-240	5	-1.25	893033050	47209	95.64	19250	19370	18380	24900	13420	19160	18916.58	0.35	-4674	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	2001	6.74	1.20	12	0.45	2806.00	15777.00	23250	20240216	-18.62	10160	20241114	86.22	20450	-7.48	20250205	14210	33.15	20250102	23000	-17.74	20240226	10160	86.22	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
53	20250220	131109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18890	-270	5	-1.41	739006360	39051	79.11	19250	19370	18380	24900	13420	19160	18924.13	0.35	-3775	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	1998	6.73	1.20	12	0.37	2806.00	15777.00	23250	20240216	-18.75	10160	20241114	85.93	20450	-7.63	20250205	14210	32.93	20250102	23000	-17.87	20240226	10160	85.93	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
54	20250220	121111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18780	-380	5	-1.98	696234660	36775	74.50	19250	19370	18380	24900	13420	19160	18932.28	0.35	-3751	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	1986	6.69	1.19	12	0.35	2806.00	15777.00	23250	20240216	-19.23	10160	20241114	84.84	20450	-8.17	20250205	14210	32.16	20250102	23000	-18.35	20240226	10160	84.84	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
55	20250220	111111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18850	-310	5	-1.62	460853850	24107	48.84	19250	19370	18730	24900	13420	19160	19117.01	0.35	-5534	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	1994	6.72	1.19	12	0.23	2806.00	15777.00	23250	20240216	-18.92	10160	20241114	85.53	20450	-7.82	20250205	14210	32.65	20250102	23000	-18.04	20240226	10160	85.53	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
56	20250220	101111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19160	0	3	0.00	325424040	16970	34.38	19250	19370	19090	24900	13420	19160	19176.43	0.35	-3588	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	2026	6.83	1.21	12	0.16	2806.00	15777.00	23250	20240216	-17.59	10160	20241114	88.58	20450	-6.31	20250205	14210	34.83	20250102	23000	-16.70	20240226	10160	88.58	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
57	20250220	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19250	90	2	0.47	27770220	1440	2.92	19250	19370	19160	24900	13420	19160	19284.88	0.35	-343	19626	19392	19206	18972	18786	19300	18880	53	5740	500	13020	10	1	10575831	2036	6.86	1.22	12	0.01	2806.00	15777.00	23250	20240216	-17.20	10160	20241114	89.47	20450	-5.87	20250205	14210	35.47	20250102	23000	-16.30	20240226	10160	89.47	20241114	1.52	N	285490	500	52 억	37367	N	N	5	N	N
58	20250219	161106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19160	-210	5	-1.08	946174860	49357	134.34	19440	19440	19020	25150	13560	19370	19170.02	0.38	-2915	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2026	6.83	1.21	12	0.47	2806.00	15777.00	23250	20240216	-17.59	10160	20241114	88.58	20450	-6.31	20250205	14210	34.83	20250102	23000	-16.70	20240226	10160	88.58	20241114	1.57	N	285490	500	52 억	40256	N	N	5	N	N
59	20250219	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19130	-240	5	-1.24	835392740	43550	118.54	19440	19440	19020	25150	13560	19370	19182.38	0.38	-1896	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2023	6.82	1.21	12	0.41	2806.00	15777.00	23250	20240216	-17.72	10160	20241114	88.29	20450	-6.45	20250205	14210	34.62	20250102	23000	-16.83	20240226	10160	88.29	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
60	20250219	141105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19110	-260	5	-1.34	768726000	40061	109.04	19440	19440	19020	25150	13560	19370	19188.89	0.38	-2949	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2021	6.81	1.21	12	0.38	2806.00	15777.00	23250	20240216	-17.81	10160	20241114	88.09	20450	-6.55	20250205	14210	34.48	20250102	23000	-16.91	20240226	10160	88.09	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
61	20250219	131107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19080	-290	5	-1.50	610059030	31727	86.36	19440	19440	19050	25150	13560	19370	19228.39	0.38	-1989	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2018	6.80	1.21	12	0.30	2806.00	15777.00	23250	20240216	-17.94	10160	20241114	87.80	20450	-6.70	20250205	14210	34.27	20250102	23000	-17.04	20240226	10160	87.80	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
62	20250219	121106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19180	-190	5	-0.98	482699220	25068	68.23	19440	19440	19110	25150	13560	19370	19255.59	0.38	133	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2028	6.84	1.22	12	0.24	2806.00	15777.00	23250	20240216	-17.51	10160	20241114	88.78	20450	-6.21	20250205	14210	34.98	20250102	23000	-16.61	20240226	10160	88.78	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
63	20250219	111107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19260	-110	5	-0.57	275949440	14308	38.94	19440	19440	19110	25150	13560	19370	19286.37	0.38	-2480	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2037	6.86	1.22	12	0.14	2806.00	15777.00	23250	20240216	-17.16	10160	20241114	89.57	20450	-5.82	20250205	14210	35.54	20250102	23000	-16.26	20240226	10160	89.57	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
64	20250219	101107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19410	40	2	0.21	173311420	8977	24.43	19440	19440	19270	25150	13560	19370	19306.16	0.38	93	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2053	6.92	1.23	12	0.08	2806.00	15777.00	23250	20240216	-16.52	10160	20241114	91.04	20450	-5.09	20250205	14210	36.59	20250102	23000	-15.61	20240226	10160	91.04	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
65	20250219	091109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19440	70	2	0.36	3142870	162	0.44	19440	19440	19350	25150	13560	19370	19400.43	0.38	-21	19850	19610	19460	19220	19070	19730	19340	53	5780	500	13170	10	1	10575831	2056	6.93	1.23	12	0.00	2806.00	15777.00	23250	20240216	-16.39	10160	20241114	91.34	20450	-4.94	20250205	14210	36.81	20250102	23000	-15.48	20240226	10160	91.34	20241114	1.57	N	285490	500	52 억	40256	N	N	0	N	N
66	20250218	161103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19370	-120	5	-0.62	713456610	36739	92.23	19310	19700	19310	25300	13650	19490	19419.60	0.39	-725	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2049	6.90	1.23	12	0.35	2806.00	15777.00	23250	20240216	-16.69	10160	20241114	90.65	20450	-5.28	20250205	14210	36.31	20250102	23000	-15.78	20240226	10160	90.65	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
67	20250218	151105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19390	-100	5	-0.51	687296510	35389	88.84	19310	19700	19310	25300	13650	19490	19421.19	0.39	-116	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2051	6.91	1.23	12	0.33	2806.00	15777.00	23250	20240216	-16.60	10160	20241114	90.85	20450	-5.18	20250205	14210	36.45	20250102	23000	-15.70	20240226	10160	90.85	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
68	20250218	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19400	-90	5	-0.46	648873190	33406	83.87	19310	19700	19310	25300	13650	19490	19423.85	0.39	-43	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2052	6.91	1.23	12	0.32	2806.00	15777.00	23250	20240216	-16.56	10160	20241114	90.94	20450	-5.13	20250205	14210	36.52	20250102	23000	-15.65	20240226	10160	90.94	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
69	20250218	131103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19380	-110	5	-0.56	585547020	30139	75.66	19310	19700	19310	25300	13650	19490	19428.22	0.39	-733	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2050	6.91	1.23	12	0.28	2806.00	15777.00	23250	20240216	-16.65	10160	20241114	90.75	20450	-5.23	20250205	14210	36.38	20250102	23000	-15.74	20240226	10160	90.75	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
70	20250218	121105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19440	-50	5	-0.26	541477660	27864	69.95	19310	19700	19310	25300	13650	19490	19432.88	0.39	-318	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2056	6.93	1.23	12	0.26	2806.00	15777.00	23250	20240216	-16.39	10160	20241114	91.34	20450	-4.94	20250205	14210	36.81	20250102	23000	-15.48	20240226	10160	91.34	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
71	20250218	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19480	-10	5	-0.05	300097590	15439	38.76	19310	19700	19310	25300	13650	19490	19437.63	0.39	-1341	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2060	6.94	1.23	12	0.15	2806.00	15777.00	23250	20240216	-16.22	10160	20241114	91.73	20450	-4.74	20250205	14210	37.09	20250102	23000	-15.30	20240226	10160	91.73	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
72	20250218	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19470	-20	5	-0.10	261884780	13474	33.83	19310	19700	19310	25300	13650	19490	19436.31	0.39	-1846	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2059	6.94	1.23	12	0.13	2806.00	15777.00	23250	20240216	-16.26	10160	20241114	91.63	20450	-4.79	20250205	14210	37.02	20250102	23000	-15.35	20240226	10160	91.63	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
73	20250218	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19550	60	2	0.31	51291330	2626	6.59	19310	19700	19310	25300	13650	19490	19532.11	0.39	-1093	19810	19650	19460	19300	19110	19665	19315	53	5810	500	13250	10	1	10575831	2068	6.97	1.24	12	0.02	2806.00	15777.00	23250	20240216	-15.91	10160	20241114	92.42	20450	-4.40	20250205	14210	37.58	20250102	23000	-15.00	20240226	10160	92.42	20241114	1.45	N	285490	500	52 억	41054	N	N	0	N	N
74	20250217	161102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19490	30	2	0.15	771888150	39662	43.58	19490	19620	19270	25250	13630	19460	19461.01	0.35	3557	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2061	6.95	1.24	12	0.38	2806.00	15777.00	23250	20240216	-16.17	10160	20241114	91.83	20450	-4.69	20250205	14210	37.16	20250102	23000	-15.26	20240226	10160	91.83	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
75	20250217	151101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19500	40	2	0.21	744281970	38245	42.02	19490	19620	19270	25250	13630	19460	19460.90	0.35	4001	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2062	6.95	1.24	12	0.36	2806.00	15777.00	23250	20240216	-16.13	10160	20241114	91.93	20450	-4.65	20250205	14210	37.23	20250102	23000	-15.22	20240226	10160	91.93	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
76	20250217	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19540	80	2	0.41	624623300	32100	35.27	19490	19620	19270	25250	13630	19460	19458.67	0.35	3799	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2067	6.96	1.24	12	0.30	2806.00	15777.00	23250	20240216	-15.96	10160	20241114	92.32	20450	-4.45	20250205	14210	37.51	20250102	23000	-15.04	20240226	10160	92.32	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
77	20250217	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19520	60	2	0.31	430476950	22136	24.32	19490	19620	19270	25250	13630	19460	19446.92	0.35	1336	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2064	6.96	1.24	12	0.21	2806.00	15777.00	23250	20240216	-16.04	10160	20241114	92.13	20450	-4.55	20250205	14210	37.37	20250102	23000	-15.13	20240226	10160	92.13	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
78	20250217	121104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19520	60	2	0.31	413525730	21268	23.37	19490	19620	19270	25250	13630	19460	19443.56	0.35	972	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2064	6.96	1.24	12	0.20	2806.00	15777.00	23250	20240216	-16.04	10160	20241114	92.13	20450	-4.55	20250205	14210	37.37	20250102	23000	-15.13	20240226	10160	92.13	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
79	20250217	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19500	40	2	0.21	334854870	17230	18.93	19490	19620	19270	25250	13630	19460	19434.41	0.35	1144	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2062	6.95	1.24	12	0.16	2806.00	15777.00	23250	20240216	-16.13	10160	20241114	91.93	20450	-4.65	20250205	14210	37.23	20250102	23000	-15.22	20240226	10160	91.93	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
80	20250217	101059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19460	0	3	0.00	122075390	6296	6.92	19490	19620	19270	25250	13630	19460	19389.36	0.35	-954	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2058	6.94	1.23	12	0.06	2806.00	15777.00	23250	20240216	-16.30	10160	20241114	91.54	20450	-4.84	20250205	14210	36.95	20250102	23000	-15.39	20240226	10160	91.54	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
81	20250217	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19550	90	2	0.46	14665720	750	0.82	19490	19620	19460	25250	13630	19460	19554.29	0.35	-90	20720	20090	19420	18790	18120	19755	18455	53	5790	500	13230	10	1	10575831	2068	6.97	1.24	12	0.01	2806.00	15777.00	23250	20240216	-15.91	10160	20241114	92.42	20450	-4.40	20250205	14210	37.58	20250102	23000	-15.00	20240226	10160	92.42	20241114	1.47	N	285490	500	52 억	37341	N	N	0	N	N
82	20250214	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19460	-330	5	-1.67	1777934630	90985	201.94	19800	20050	18750	25700	13860	19790	19540.97	0.46	-10971	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2058	6.94	1.23	12	0.86	2806.00	15777.00	23250	20240216	-16.30	10160	20241114	91.54	20450	-4.84	20250205	14210	36.95	20250102	23250	-16.30	20240216	10160	91.54	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
83	20250214	151053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19250	-540	5	-2.73	1714217930	87702	194.66	19800	20050	18750	25700	13860	19790	19545.94	0.46	-10236	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2036	6.86	1.22	12	0.83	2806.00	15777.00	23250	20240216	-17.20	10160	20241114	89.47	20450	-5.87	20250205	14210	35.47	20250102	23250	-17.20	20240216	10160	89.47	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
84	20250214	141054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19000	-790	5	-3.99	1483604710	75602	167.80	19800	20050	18950	25700	13860	19790	19623.88	0.46	-7173	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2009	6.77	1.20	12	0.71	2806.00	15777.00	23250	20240216	-18.28	10160	20241114	87.01	20450	-7.09	20250205	14210	33.71	20250102	23250	-18.28	20240216	10160	87.01	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
85	20250214	131057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19590	-200	5	-1.01	1050495430	53093	117.84	19800	20050	19330	25700	13860	19790	19785.95	0.46	-1199	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2072	6.98	1.24	12	0.50	2806.00	15777.00	23250	20240216	-15.74	10160	20241114	92.81	20450	-4.21	20250205	14210	37.86	20250102	23250	-15.74	20240216	10160	92.81	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
86	20250214	121054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19790	0	3	0.00	601029600	30228	67.09	19800	20050	19710	25700	13860	19790	19883.21	0.46	626	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2093	7.05	1.25	12	0.29	2806.00	15777.00	23250	20240216	-14.88	10160	20241114	94.78	20450	-3.23	20250205	14210	39.27	20250102	23250	-14.88	20240216	10160	94.78	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
87	20250214	111050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19970	180	2	0.91	272394240	13670	30.34	19800	20050	19790	25700	13860	19790	19926.43	0.46	-202	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2112	7.12	1.27	12	0.13	2806.00	15777.00	23250	20240216	-14.11	10160	20241114	96.56	20450	-2.35	20250205	14210	40.53	20250102	23250	-14.11	20240216	10160	96.56	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
88	20250214	101051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20000	210	2	1.06	167500080	8410	18.67	19800	20050	19790	25700	13860	19790	19916.78	0.46	11	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	50	1	10575831	2115	7.13	1.27	12	0.08	2806.00	15777.00	23250	20240216	-13.98	10160	20241114	96.85	20450	-2.20	20250205	14210	40.75	20250102	23250	-13.98	20240216	10160	96.85	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
89	20250214	091056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19880	90	2	0.45	4634970	234	0.52	19800	19890	19790	25700	13860	19790	19807.56	0.46	-116	20170	19980	19800	19610	19430	20075	19705	53	5910	500	13450	10	1	10575831	2102	7.08	1.26	12	0.00	2806.00	15777.00	23250	20240216	-14.49	10160	20241114	95.67	20450	-2.79	20250205	14210	39.90	20250102	23250	-14.49	20240216	10160	95.67	20241114	1.45	N	285490	500	52 억	48255	N	N	19	N	N
90	20250213	161045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19790	100	2	0.51	892082610	45050	65.35	19660	19990	19620	25550	13790	19690	19802.07	0.48	-2411	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2093	7.05	1.25	12	0.43	2806.00	15777.00	23250	20240216	-14.88	10160	20241114	94.78	20450	-3.23	20250205	14210	39.27	20250102	23250	-14.88	20240216	10160	94.78	20241114	1.44	N	285490	500	52 억	50724	N	N	19	N	N
91	20250213	151046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19790	100	2	0.51	847747670	42803	62.09	19660	19990	19620	25550	13790	19690	19805.80	0.48	-2124	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2093	7.05	1.25	12	0.40	2806.00	15777.00	23250	20240216	-14.88	10160	20241114	94.78	20450	-3.23	20250205	14210	39.27	20250102	23250	-14.88	20240216	10160	94.78	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
92	20250213	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19850	160	2	0.81	562597570	28390	41.18	19660	19990	19620	25550	13790	19690	19816.75	0.48	-1232	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2099	7.07	1.26	12	0.27	2806.00	15777.00	23250	20240216	-14.62	10160	20241114	95.37	20450	-2.93	20250205	14210	39.69	20250102	23250	-14.62	20240216	10160	95.37	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
93	20250213	131045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19800	110	2	0.56	499057820	25180	36.53	19660	19990	19660	25550	13790	19690	19819.61	0.48	-2813	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2094	7.06	1.25	12	0.24	2806.00	15777.00	23250	20240216	-14.84	10160	20241114	94.88	20450	-3.18	20250205	14210	39.34	20250102	23250	-14.84	20240216	10160	94.88	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
94	20250213	121042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19810	120	2	0.61	385709490	19440	28.20	19660	19990	19660	25550	13790	19690	19841.02	0.48	-2923	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2095	7.06	1.26	12	0.18	2806.00	15777.00	23250	20240216	-14.80	10160	20241114	94.98	20450	-3.13	20250205	14210	39.41	20250102	23250	-14.80	20240216	10160	94.98	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
95	20250213	111042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19840	150	2	0.76	267017160	13437	19.49	19660	19990	19660	25550	13790	19690	19871.78	0.48	-2001	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2098	7.07	1.26	12	0.13	2806.00	15777.00	23250	20240216	-14.67	10160	20241114	95.28	20450	-2.98	20250205	14210	39.62	20250102	23250	-14.67	20240216	10160	95.28	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
96	20250213	101043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19910	220	2	1.12	163640920	8220	11.92	19660	19990	19660	25550	13790	19690	19907.65	0.48	-96	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2106	7.10	1.26	12	0.08	2806.00	15777.00	23250	20240216	-14.37	10160	20241114	95.96	20450	-2.64	20250205	14210	40.11	20250102	23250	-14.37	20240216	10160	95.96	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
97	20250213	091037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19920	230	2	1.17	12666120	639	0.93	19660	19920	19660	25550	13790	19690	19821.78	0.48	-20	20450	20070	19870	19490	19290	19970	19390	53	5860	500	13380	10	1	10575831	2107	7.10	1.26	12	0.01	2806.00	15777.00	23250	20240216	-14.32	10160	20241114	96.06	20450	-2.59	20250205	14210	40.18	20250102	23250	-14.32	20240216	10160	96.06	20241114	1.44	N	285490	500	52 억	50724	N	N	0	N	N
98	20250212	161036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19690	-460	5	-2.28	1367824890	68763	248.46	20150	20250	19670	26150	14150	20150	19891.89	0.62	-16340	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	10	1	10575831	2082	7.02	1.25	12	0.65	2806.00	15777.00	23550	20240130	-16.39	10160	20241114	93.80	20450	-3.72	20250205	14210	38.56	20250102	23250	-15.31	20240216	10160	93.80	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
99	20250212	151033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19750	-400	5	-1.99	1291812300	64904	234.51	20150	20250	19670	26150	14150	20150	19903.43	0.62	-15707	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	10	1	10575831	2089	7.04	1.25	12	0.61	2806.00	15777.00	23550	20240130	-16.14	10160	20241114	94.39	20450	-3.42	20250205	14210	38.99	20250102	23250	-15.05	20240216	10160	94.39	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
100	20250212	141035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19770	-380	5	-1.89	1146365020	57528	207.86	20150	20250	19670	26150	14150	20150	19927.08	0.62	-14151	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	10	1	10575831	2091	7.05	1.25	12	0.54	2806.00	15777.00	23550	20240130	-16.05	10160	20241114	94.59	20450	-3.33	20250205	14210	39.13	20250102	23250	-14.97	20240216	10160	94.59	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
101	20250212	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19830	-320	5	-1.59	884757260	44287	160.02	20150	20250	19770	26150	14150	20150	19977.81	0.62	-12129	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	10	1	10575831	2097	7.07	1.26	12	0.42	2806.00	15777.00	23550	20240130	-15.80	10160	20241114	95.18	20450	-3.03	20250205	14210	39.55	20250102	23250	-14.71	20240216	10160	95.18	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
102	20250212	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19900	-250	5	-1.24	817058370	40874	147.69	20150	20250	19770	26150	14150	20150	19989.68	0.62	-11472	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	10	1	10575831	2105	7.09	1.26	12	0.39	2806.00	15777.00	23550	20240130	-15.50	10160	20241114	95.87	20450	-2.69	20250205	14210	40.04	20250102	23250	-14.41	20240216	10160	95.87	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
103	20250212	111033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20050	-100	5	-0.50	348248710	17389	62.83	20150	20250	19990	26150	14150	20150	20026.95	0.62	-3924	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	50	1	10575831	2120	7.15	1.27	12	0.16	2806.00	15777.00	23550	20240130	-14.86	10160	20241114	97.34	20450	-1.96	20250205	14210	41.10	20250102	23250	-13.76	20240216	10160	97.34	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
104	20250212	101027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-50	5	-0.25	175154400	8734	31.56	20150	20250	20000	26150	14150	20150	20054.32	0.62	-1038	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	50	1	10575831	2126	7.16	1.27	12	0.08	2806.00	15777.00	23550	20240130	-14.65	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
105	20250212	090954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20150	0	3	0.00	23893500	1189	4.30	20150	20250	20000	26150	14150	20150	20095.46	0.62	-556	20403	20276	20073	19946	19743	20315	19985	53	6000	500	13700	50	1	10575831	2131	7.18	1.28	12	0.01	2806.00	15777.00	23550	20240130	-14.44	10160	20241114	98.33	20450	-1.47	20250205	14210	41.80	20250102	23250	-13.33	20240216	10160	98.33	20241114	1.55	N	285490	500	52 억	65784	N	N	2	N	N
106	20250211	161038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20150	50	2	0.25	554878160	27676	63.02	20150	20200	19870	26100	14100	20100	20049.07	0.65	-2822	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2131	7.18	1.28	12	0.26	2806.00	15777.00	23850	20240129	-15.51	10160	20241114	98.33	20450	-1.47	20250205	14210	41.80	20250102	23250	-13.33	20240216	10160	98.33	20241114	1.52	N	285490	500	52 억	68607	N	N	2	N	N
107	20250211	151038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	503216660	25103	57.16	20150	20200	19870	26100	14100	20100	20046.08	0.65	-2360	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.24	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
108	20250211	141037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	418120510	20854	47.49	20150	20200	19870	26100	14100	20100	20049.89	0.65	-2130	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.20	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
109	20250211	131038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	324176060	16169	36.82	20150	20200	19870	26100	14100	20100	20049.23	0.65	-1774	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.15	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
110	20250211	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	288610160	14401	32.79	20150	20200	19870	26100	14100	20100	20040.98	0.65	-1765	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.14	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
111	20250211	111037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	251515660	12553	28.58	20150	20200	19870	26100	14100	20100	20036.30	0.65	-1454	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.12	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
112	20250211	101037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	0	3	0.00	161872960	8093	18.43	20150	20200	19870	26100	14100	20100	20001.60	0.65	-1867	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2126	7.16	1.27	12	0.08	2806.00	15777.00	23850	20240129	-15.72	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
113	20250211	091042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20000	-100	5	-0.50	71802960	3590	8.17	20150	20200	19870	26100	14100	20100	20000.82	0.65	-2275	20626	20362	20086	19822	19546	20495	19955	53	6000	500	13660	50	1	10575831	2115	7.13	1.27	12	0.03	2806.00	15777.00	23850	20240129	-16.14	10160	20241114	96.85	20450	-2.20	20250205	14210	40.75	20250102	23250	-13.98	20240216	10160	96.85	20241114	1.52	N	285490	500	52 억	68607	N	N	0	N	N
114	20250210	161031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	120	2	0.60	881338800	43798	67.43	19810	20350	19810	25950	13990	19980	20122.81	0.52	14127	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2126	7.16	1.27	12	0.41	2806.00	15777.00	23950	20240126	-16.08	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
115	20250210	151030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	220	2	1.10	827854800	41140	63.34	19810	20350	19810	25950	13990	19980	20122.87	0.52	13661	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2136	7.20	1.28	12	0.39	2806.00	15777.00	23950	20240126	-15.66	10160	20241114	98.82	20450	-1.22	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
116	20250210	141029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	220	2	1.10	507462250	25260	38.89	19810	20350	19810	25950	13990	19980	20089.56	0.52	7185	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2136	7.20	1.28	12	0.24	2806.00	15777.00	23950	20240126	-15.66	10160	20241114	98.82	20450	-1.22	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
117	20250210	131032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	220	2	1.10	406809650	20255	31.18	19810	20350	19810	25950	13990	19980	20084.41	0.52	4115	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2136	7.20	1.28	12	0.19	2806.00	15777.00	23950	20240126	-15.66	10160	20241114	98.82	20450	-1.22	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
118	20250210	121027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20300	320	2	1.60	362354850	18053	27.79	19810	20350	19810	25950	13990	19980	20071.72	0.52	3154	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2147	7.23	1.29	12	0.17	2806.00	15777.00	23950	20240126	-15.24	10160	20241114	99.80	20450	-0.73	20250205	14210	42.86	20250102	23250	-12.69	20240216	10160	99.80	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
119	20250210	111023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	120	2	0.60	243514850	12173	18.74	19810	20150	19810	25950	13990	19980	20004.51	0.52	1626	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2126	7.16	1.27	12	0.12	2806.00	15777.00	23950	20240126	-16.08	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
120	20250210	101023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	120	2	0.60	198977990	9950	15.32	19810	20150	19810	25950	13990	19980	19997.79	0.52	1194	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	50	1	10575831	2126	7.16	1.27	12	0.09	2806.00	15777.00	23950	20240126	-16.08	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
121	20250210	091021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19990	10	2	0.05	25956280	1305	2.01	19810	20150	19810	25950	13990	19980	19889.87	0.52	-82	20506	20242	20036	19772	19566	20140	19670	53	5970	500	13580	10	1	10575831	2114	7.12	1.27	12	0.01	2806.00	15777.00	23950	20240126	-16.53	10160	20241114	96.75	20450	-2.25	20250205	14210	40.68	20250102	23250	-14.02	20240216	10160	96.75	20241114	1.58	N	285490	500	52 억	54954	N	N	3	N	N
122	20250207	161011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19980	-170	5	-0.84	1297709080	64795	100.56	20050	20300	19830	26150	14150	20150	20027.92	0.56	-3342	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	10	1	10575831	2113	7.12	1.27	12	0.61	2806.00	15777.00	24200	20240125	-17.44	10160	20241114	96.65	20450	-2.30	20250205	14210	40.61	20250102	23250	-14.06	20240216	10160	96.65	20241114	1.61	N	285490	500	52 억	59102	N	N	3	N	N
123	20250207	151013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19920	-230	5	-1.14	1270467820	63430	98.44	20050	20300	19830	26150	14150	20150	20029.45	0.56	-3186	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	10	1	10575831	2107	7.10	1.26	12	0.60	2806.00	15777.00	24200	20240125	-17.69	10160	20241114	96.06	20450	-2.59	20250205	14210	40.18	20250102	23250	-14.32	20240216	10160	96.06	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
124	20250207	141013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-50	5	-0.25	687772610	34254	53.16	20050	20300	19830	26150	14150	20150	20078.61	0.56	7130	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2126	7.16	1.27	12	0.32	2806.00	15777.00	24200	20240125	-16.94	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
125	20250207	131010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-50	5	-0.25	422190260	21071	32.70	20050	20250	19830	26150	14150	20150	20036.56	0.56	307	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2126	7.16	1.27	12	0.20	2806.00	15777.00	24200	20240125	-16.94	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
126	20250207	121009	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20150	0	3	0.00	359749910	17965	27.88	20050	20250	19830	26150	14150	20150	20025.04	0.56	307	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2131	7.18	1.28	12	0.17	2806.00	15777.00	24200	20240125	-16.74	10160	20241114	98.33	20450	-1.47	20250205	14210	41.80	20250102	23250	-13.33	20240216	10160	98.33	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
127	20250207	111007	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-50	5	-0.25	245060310	12239	18.99	20050	20250	19830	26150	14150	20150	20022.90	0.56	-1315	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2126	7.16	1.27	12	0.12	2806.00	15777.00	24200	20240125	-16.94	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
128	20250207	101013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20050	-100	5	-0.50	163916060	8194	12.72	20050	20250	19830	26150	14150	20150	20004.40	0.56	-2303	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2120	7.15	1.27	12	0.08	2806.00	15777.00	24200	20240125	-17.15	10160	20241114	97.34	20450	-1.96	20250205	14210	41.10	20250102	23250	-13.76	20240216	10160	97.34	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
129	20250207	091017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-50	5	-0.25	54551570	2743	4.26	20050	20100	19830	26150	14150	20150	19887.56	0.56	-1058	20843	20496	20103	19756	19363	20300	19560	53	6000	500	13700	50	1	10575831	2126	7.16	1.27	12	0.03	2806.00	15777.00	24200	20240125	-16.94	10160	20241114	97.83	20450	-1.71	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.61	N	285490	500	52 억	59102	N	N	0	N	N
130	20250206	160946	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20150	-50	5	-0.25	1285944650	64207	86.12	20450	20450	19710	26250	14150	20200	20028.05	0.73	-18826	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2131	7.18	1.28	12	0.61	2806.00	15777.00	24200	20240124	-16.74	10160	20241114	98.33	20450	0.00	20250205	14210	41.80	20250102	23250	-13.33	20240216	10160	98.33	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
131	20250206	150950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19900	-300	5	-1.49	1240375280	61934	83.07	20450	20450	19710	26250	14150	20200	20027.37	0.73	-17244	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	10	1	10575831	2105	7.09	1.26	12	0.59	2806.00	15777.00	24200	20240124	-17.77	10160	20241114	95.87	20450	0.00	20250205	14210	40.04	20250102	23250	-14.41	20240216	10160	95.87	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
132	20250206	140950	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20300	100	2	0.50	706281270	35278	47.32	20450	20450	19710	26250	14150	20200	20020.45	0.73	-9713	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2147	7.23	1.29	12	0.33	2806.00	15777.00	24200	20240124	-16.12	10160	20241114	99.80	20450	0.00	20250205	14210	42.86	20250102	23250	-12.69	20240216	10160	99.80	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
133	20250206	130947	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20150	-50	5	-0.25	555487620	27808	37.30	20450	20450	19710	26250	14150	20200	19975.82	0.73	-11118	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2131	7.18	1.28	12	0.26	2806.00	15777.00	24200	20240124	-16.74	10160	20241114	98.33	20450	0.00	20250205	14210	41.80	20250102	23250	-13.33	20240216	10160	98.33	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
134	20250206	120944	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	0	3	0.00	505605670	25328	33.97	20450	20450	19710	26250	14150	20200	19962.32	0.73	-11082	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2136	7.20	1.28	12	0.24	2806.00	15777.00	24200	20240124	-16.53	10160	20241114	98.82	20450	0.00	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
135	20250206	110939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	0	3	0.00	439598120	22046	29.57	20450	20450	19710	26250	14150	20200	19940.04	0.73	-11116	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2136	7.20	1.28	12	0.21	2806.00	15777.00	24200	20240124	-16.53	10160	20241114	98.82	20450	0.00	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
136	20250206	100940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19970	-230	5	-1.14	350871100	17630	23.65	20450	20450	19710	26250	14150	20200	19901.93	0.73	-10987	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	10	1	10575831	2112	7.12	1.27	12	0.17	2806.00	15777.00	24200	20240124	-17.48	10160	20241114	96.56	20450	0.00	20250205	14210	40.53	20250102	23250	-14.11	20240216	10160	96.56	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
137	20250206	090951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	-100	5	-0.50	77013430	3844	5.16	20450	20450	19950	26250	14150	20200	20034.71	0.73	-2434	20873	20536	20113	19776	19353	20705	19945	53	6050	500	13730	50	1	10575831	2126	7.16	1.27	12	0.04	2806.00	15777.00	24200	20240124	-16.94	10160	20241114	97.83	20450	0.00	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.70	N	285490	500	52 억	77054	N	N	1	N	N
138	20250205	160936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	500	2	2.54	1489098280	74004	107.42	19760	20450	19690	25600	13790	19700	20121.86	0.50	24854	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	50	1	10575831	2136	7.20	1.28	12	0.70	2806.00	15777.00	25200	20240123	-19.84	10160	20241114	98.82	20450	-1.22	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.57	N	285490	500	52 억	52916	N	N	1	N	N
139	20250205	150940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20200	500	2	2.54	1450375830	72087	104.64	19760	20450	19690	25600	13790	19700	20119.80	0.50	25472	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	50	1	10575831	2136	7.20	1.28	12	0.68	2806.00	15777.00	25200	20240123	-19.84	10160	20241114	98.82	20450	-1.22	20250205	14210	42.15	20250102	23250	-13.12	20240216	10160	98.82	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
140	20250205	140939	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20400	700	2	3.55	1125592580	56072	81.39	19760	20450	19690	25600	13790	19700	20074.06	0.50	23624	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	50	1	10575831	2157	7.27	1.29	12	0.53	2806.00	15777.00	25200	20240123	-19.05	10160	20241114	100.79	20450	-0.24	20250205	14210	43.56	20250102	23250	-12.26	20240216	10160	100.79	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
141	20250205	130936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20250	550	2	2.79	879215130	43890	63.71	19760	20350	19690	25600	13790	19700	20032.24	0.50	19565	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	50	1	10575831	2142	7.22	1.28	12	0.42	2806.00	15777.00	25200	20240123	-19.64	10160	20241114	99.31	20350	-0.49	20250205	14210	42.51	20250102	23250	-12.90	20240216	10160	99.31	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
142	20250205	120941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	20100	400	2	2.03	613134330	30738	44.62	19760	20150	19690	25600	13790	19700	19947.11	0.50	15281	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	50	1	10575831	2126	7.16	1.27	12	0.29	2806.00	15777.00	25200	20240123	-20.24	10160	20241114	97.83	20150	-0.25	20250205	14210	41.45	20250102	23250	-13.55	20240216	10160	97.83	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
143	20250205	110936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19980	280	2	1.42	436795360	21941	31.85	19760	20050	19690	25600	13790	19700	19907.72	0.50	10459	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	10	1	10575831	2113	7.12	1.27	12	0.21	2806.00	15777.00	25200	20240123	-20.71	10160	20241114	96.65	20050	-0.35	20250205	14210	40.61	20250102	23250	-14.06	20240216	10160	96.65	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
144	20250205	100948	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19940	240	2	1.22	298284410	15003	21.78	19760	20000	19690	25600	13790	19700	19881.65	0.50	4683	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	10	1	10575831	2109	7.11	1.26	12	0.14	2806.00	15777.00	25200	20240123	-20.87	10160	20241114	96.26	20000	-0.30	20250205	14210	40.32	20250102	23250	-14.24	20240216	10160	96.26	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
145	20250205	090952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19860	160	2	0.81	35183060	1769	2.57	19760	19990	19740	25600	13790	19700	19888.67	0.50	439	20293	19996	19553	19256	18813	20145	19405	53	5900	500	13390	10	1	10575831	2100	7.08	1.26	12	0.02	2806.00	15777.00	25200	20240123	-21.19	10160	20241114	95.47	19990	-0.65	20250205	14210	39.76	20250102	23250	-14.58	20240216	10160	95.47	20241114	1.57	N	285490	500	52 억	52916	N	N	0	N	N
146	20250204	160917	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19700	430	2	2.23	1336134220	68327	57.74	19280	19850	19110	25050	13490	19270	19559.67	0.31	19933	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2083	7.02	1.25	12	0.65	2806.00	15777.00	25200	20240123	-21.83	10160	20241114	93.90	19980	-1.40	20250203	14210	38.63	20250102	23250	-15.27	20240216	10160	93.90	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
147	20250204	150928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19690	420	2	2.18	1317419010	67376	56.93	19280	19850	19110	25050	13490	19270	19557.97	0.31	20037	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2082	7.02	1.25	12	0.64	2806.00	15777.00	25200	20240123	-21.87	10160	20241114	93.80	19980	-1.45	20250203	14210	38.56	20250102	23250	-15.31	20240216	10160	93.80	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
148	20250204	140929	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19740	470	2	2.44	804381910	41355	34.95	19280	19770	19110	25050	13490	19270	19455.63	0.31	20914	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2088	7.03	1.25	12	0.39	2806.00	15777.00	25200	20240123	-21.67	10160	20241114	94.29	19980	-1.20	20250203	14210	38.92	20250102	23250	-15.10	20240216	10160	94.29	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
149	20250204	130931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19470	200	2	1.04	508337690	26243	22.18	19280	19550	19110	25050	13490	19270	19374.84	0.31	8771	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2059	6.94	1.23	12	0.25	2806.00	15777.00	25200	20240123	-22.74	10160	20241114	91.63	19980	-2.55	20250203	14210	37.02	20250102	23250	-16.26	20240216	10160	91.63	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
150	20250204	120940	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19490	220	2	1.14	455258080	23519	19.87	19280	19550	19110	25050	13490	19270	19361.34	0.31	7204	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2061	6.95	1.24	12	0.22	2806.00	15777.00	25200	20240123	-22.66	10160	20241114	91.83	19980	-2.45	20250203	14210	37.16	20250102	23250	-16.17	20240216	10160	91.83	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
151	20250204	110922	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19510	240	2	1.25	324487270	16789	14.19	19280	19550	19110	25050	13490	19270	19331.43	0.31	3860	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2063	6.95	1.24	12	0.16	2806.00	15777.00	25200	20240123	-22.58	10160	20241114	92.03	19980	-2.35	20250203	14210	37.30	20250102	23250	-16.09	20240216	10160	92.03	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
152	20250204	100926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19320	50	2	0.26	248324800	12872	10.88	19280	19460	19110	25050	13490	19270	19293.92	0.31	1985	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2043	6.89	1.22	12	0.12	2806.00	15777.00	25200	20240123	-23.33	10160	20241114	90.16	19980	-3.30	20250203	14210	35.96	20250102	23250	-16.90	20240216	10160	90.16	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N
153	20250204	090926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	19270	0	3	0.00	60254870	3132	2.65	19280	19360	19110	25050	13490	19270	19221.20	0.31	-1041	20403	19836	19413	18846	18423	19625	18635	53	5780	500	13100	10	1	10575831	2038	6.87	1.22	12	0.03	2806.00	15777.00	25200	20240123	-23.53	10160	20241114	89.67	19980	-3.55	20250203	14210	35.61	20250102	23250	-17.12	20240216	10160	89.67	20241114	1.65	N	285490	500	52 억	33064	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History