KissMeData/475580/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161446	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13090	-550	5	-4.03	5024066560	378525	90.34	13490	13590	13050	17730	9550	13640	13267.07	2.21	59503	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1777	37.83	5.32	12	2.79	346.00	2459.00	16450	20250217	-20.43	6720	20241115	94.79	16450	-20.43	20250217	10730	21.99	20250203	16450	-20.43	20250217	6720	94.79	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
3	20250228	151452	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13190	-450	5	-3.30	4826254130	363438	86.74	13490	13590	13050	17730	9550	13640	13273.17	2.21	59841	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1791	38.12	5.36	12	2.68	346.00	2459.00	16450	20250217	-19.82	6720	20241115	96.28	16450	-19.82	20250217	10730	22.93	20250203	16450	-19.82	20250217	6720	96.28	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
4	20250228	141454	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13060	-580	5	-4.25	4382182110	329613	78.66	13490	13590	13050	17730	9550	13640	13288.31	2.21	45033	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1773	37.75	5.31	12	2.43	346.00	2459.00	16450	20250217	-20.61	6720	20241115	94.35	16450	-20.61	20250217	10730	21.71	20250203	16450	-20.61	20250217	6720	94.35	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
5	20250228	131445	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13130	-510	5	-3.74	3885082920	291849	69.65	13490	13590	13050	17730	9550	13640	13304.83	2.21	48057	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1782	37.95	5.34	12	2.15	346.00	2459.00	16450	20250217	-20.18	6720	20241115	95.39	16450	-20.18	20250217	10730	22.37	20250203	16450	-20.18	20250217	6720	95.39	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
6	20250228	121438	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13070	-570	5	-4.18	3600739370	270150	64.47	13490	13590	13050	17730	9550	13640	13321.34	2.21	42994	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1774	37.77	5.32	12	1.99	346.00	2459.00	16450	20250217	-20.55	6720	20241115	94.49	16450	-20.55	20250217	10730	21.81	20250203	16450	-20.55	20250217	6720	94.49	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
7	20250228	111442	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13110	-530	5	-3.89	3085399260	230834	55.09	13490	13590	13110	17730	9550	13640	13358.75	2.21	30367	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1780	37.89	5.33	12	1.70	346.00	2459.00	16450	20250217	-20.30	6720	20241115	95.09	16450	-20.30	20250217	10730	22.18	20250203	16450	-20.30	20250217	6720	95.09	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
8	20250228	101440	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13400	-240	5	-1.76	2155169830	160672	38.34	13490	13590	13260	17730	9550	13640	13404.37	2.21	27623	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1819	38.73	5.45	12	1.18	346.00	2459.00	16450	20250217	-18.54	6720	20241115	99.40	16450	-18.54	20250217	10730	24.88	20250203	16450	-18.54	20250217	6720	99.40	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
9	20250228	091448	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13390	-250	5	-1.83	893110540	66435	15.85	13490	13500	13310	17730	9550	13640	13423.10	2.21	10596	14393	14016	13743	13366	13093	13880	13230	27	4090	200	9540	10	1	13574900	1818	38.70	5.45	12	0.49	346.00	2459.00	16450	20250217	-18.60	6720	20241115	99.26	16450	-18.60	20250217	10730	24.79	20250203	16450	-18.60	20250217	6720	99.26	20241115	3.70	N	475580	200	27 억	299684	N	N	N	N
10	20250227	161428	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13640	-110	5	-0.80	5726089760	414498	74.06	13840	14120	13470	17870	9630	13750	13814.68	2.06	19442	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1852	39.42	5.55	12	3.05	346.00	2459.00	16450	20250217	-17.08	6720	20241115	102.98	16450	-17.08	20250217	10730	27.12	20250203	16450	-17.08	20250217	6720	102.98	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
11	20250227	151431	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13680	-70	5	-0.51	5487734180	397042	70.95	13840	14120	13470	17870	9630	13750	13821.56	2.06	14716	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1857	39.54	5.56	12	2.92	346.00	2459.00	16450	20250217	-16.84	6720	20241115	103.57	16450	-16.84	20250217	10730	27.49	20250203	16450	-16.84	20250217	6720	103.57	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
12	20250227	141432	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13720	-30	5	-0.22	4856809930	350860	62.69	13840	14120	13470	17870	9630	13750	13842.60	2.06	8459	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1862	39.65	5.58	12	2.58	346.00	2459.00	16450	20250217	-16.60	6720	20241115	104.17	16450	-16.60	20250217	10730	27.87	20250203	16450	-16.60	20250217	6720	104.17	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
13	20250227	131430	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13770	20	2	0.15	4395159440	317232	56.68	13840	14120	13470	17870	9630	13750	13854.74	2.06	12010	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1869	39.80	5.60	12	2.34	346.00	2459.00	16450	20250217	-16.29	6720	20241115	104.91	16450	-16.29	20250217	10730	28.33	20250203	16450	-16.29	20250217	6720	104.91	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
14	20250227	121427	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13770	20	2	0.15	4064512440	293173	52.39	13840	14120	13470	17870	9630	13750	13863.89	2.06	968	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1869	39.80	5.60	12	2.16	346.00	2459.00	16450	20250217	-16.29	6720	20241115	104.91	16450	-16.29	20250217	10730	28.33	20250203	16450	-16.29	20250217	6720	104.91	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
15	20250227	111440	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13770	20	2	0.15	3812045880	274766	49.10	13840	14120	13470	17870	9630	13750	13873.82	2.06	-5468	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1869	39.80	5.60	12	2.02	346.00	2459.00	16450	20250217	-16.29	6720	20241115	104.91	16450	-16.29	20250217	10730	28.33	20250203	16450	-16.29	20250217	6720	104.91	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
16	20250227	101516	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13930	180	2	1.31	2508067710	179445	32.06	13840	14120	13810	17870	9630	13750	13976.88	2.06	5324	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1891	40.26	5.66	12	1.32	346.00	2459.00	16450	20250217	-15.32	6720	20241115	107.29	16450	-15.32	20250217	10730	29.82	20250203	16450	-15.32	20250217	6720	107.29	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
17	20250227	091541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13910	160	2	1.16	933152810	66705	11.92	13840	14110	13810	17870	9630	13750	13989.46	2.06	3230	14703	14226	13963	13486	13223	14095	13355	27	4120	200	9620	10	1	13574900	1888	40.20	5.66	12	0.49	346.00	2459.00	16450	20250217	-15.44	6720	20241115	106.99	16450	-15.44	20250217	10730	29.64	20250203	16450	-15.44	20250217	6720	106.99	20241115	3.51	N	475580	200	27 억	280230	N	N	N	N
18	20250226	161430	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13750	-690	5	-4.78	7713203690	553603	150.54	14440	14440	13700	18770	10110	14440	13932.60	2.46	-54572	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1867	39.74	5.59	12	4.08	346.00	2459.00	16450	20250217	-16.41	6720	20241115	104.61	16450	-16.41	20250217	10730	28.15	20250203	16450	-16.41	20250217	6720	104.61	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
19	20250226	151437	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13810	-630	5	-4.36	7388126780	530009	144.12	14440	14440	13700	18770	10110	14440	13938.89	2.46	-58385	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1875	39.91	5.62	12	3.90	346.00	2459.00	16450	20250217	-16.05	6720	20241115	105.51	16450	-16.05	20250217	10730	28.70	20250203	16450	-16.05	20250217	6720	105.51	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
20	20250226	141436	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13780	-660	5	-4.57	6105561160	436731	118.76	14440	14440	13750	18770	10110	14440	13979.33	2.46	-67746	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1871	39.83	5.60	12	3.22	346.00	2459.00	16450	20250217	-16.23	6720	20241115	105.06	16450	-16.23	20250217	10730	28.42	20250203	16450	-16.23	20250217	6720	105.06	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
21	20250226	131433	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13790	-650	5	-4.50	5453129370	389462	105.90	14440	14440	13750	18770	10110	14440	14000.83	2.46	-71162	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1872	39.86	5.61	12	2.87	346.00	2459.00	16450	20250217	-16.17	6720	20241115	105.21	16450	-16.17	20250217	10730	28.52	20250203	16450	-16.17	20250217	6720	105.21	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
22	20250226	121432	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13910	-530	5	-3.67	4207513740	299369	81.41	14440	14440	13880	18770	10110	14440	14053.61	2.46	-40451	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1888	40.20	5.66	12	2.21	346.00	2459.00	16450	20250217	-15.44	6720	20241115	106.99	16450	-15.44	20250217	10730	29.64	20250203	16450	-15.44	20250217	6720	106.99	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
23	20250226	111430	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14060	-380	5	-2.63	3434936090	244115	66.38	14440	14440	13880	18770	10110	14440	14069.80	2.46	-37483	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1909	40.64	5.72	12	1.80	346.00	2459.00	16450	20250217	-14.53	6720	20241115	109.23	16450	-14.53	20250217	10730	31.03	20250203	16450	-14.53	20250217	6720	109.23	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
24	20250226	101427	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14130	-310	5	-2.15	2859081690	203291	55.28	14440	14440	13880	18770	10110	14440	14062.55	2.46	-37046	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1918	40.84	5.75	12	1.50	346.00	2459.00	16450	20250217	-14.10	6720	20241115	110.27	16450	-14.10	20250217	10730	31.69	20250203	16450	-14.10	20250217	6720	110.27	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
25	20250226	091440	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13990	-450	5	-3.12	1081274980	76447	20.79	14440	14440	13970	18770	10110	14440	14141.09	2.46	-32707	14873	14656	14383	14166	13893	14520	14030	27	4330	200	10100	10	1	13574900	1899	40.43	5.69	12	0.56	346.00	2459.00	16450	20250217	-14.95	6720	20241115	108.18	16450	-14.95	20250217	10730	30.38	20250203	16450	-14.95	20250217	6720	108.18	20241115	3.24	N	475580	200	27 억	334372	N	N	N	N
26	20250225	161420	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14440	-110	5	-0.76	5138600730	358628	52.09	14550	14600	14110	18910	10190	14550	14327.92	2.55	-11085	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1960	41.73	5.87	12	2.64	346.00	2459.00	16450	20250217	-12.22	6720	20241115	114.88	16450	-12.22	20250217	10730	34.58	20250203	16450	-12.22	20250217	6720	114.88	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
27	20250225	151418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14360	-190	5	-1.31	4828760200	337132	48.97	14550	14600	14110	18910	10190	14550	14322.79	2.55	-13931	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1949	41.50	5.84	12	2.48	346.00	2459.00	16450	20250217	-12.71	6720	20241115	113.69	16450	-12.71	20250217	10730	33.83	20250203	16450	-12.71	20250217	6720	113.69	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
28	20250225	141417	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14260	-290	5	-1.99	4262964340	297428	43.20	14550	14600	14110	18910	10190	14550	14332.48	2.55	-26179	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1936	41.21	5.80	12	2.19	346.00	2459.00	16450	20250217	-13.31	6720	20241115	112.20	16450	-13.31	20250217	10730	32.90	20250203	16450	-13.31	20250217	6720	112.20	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
29	20250225	131424	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14300	-250	5	-1.72	3936209490	274499	39.87	14550	14600	14110	18910	10190	14550	14339.32	2.55	-27616	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1941	41.33	5.82	12	2.02	346.00	2459.00	16450	20250217	-13.07	6720	20241115	112.80	16450	-13.07	20250217	10730	33.27	20250203	16450	-13.07	20250217	6720	112.80	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
30	20250225	121420	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14290	-260	5	-1.79	3390094290	236236	34.31	14550	14600	14110	18910	10190	14550	14350.13	2.55	-36662	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1940	41.30	5.81	12	1.74	346.00	2459.00	16450	20250217	-13.13	6720	20241115	112.65	16450	-13.13	20250217	10730	33.18	20250203	16450	-13.13	20250217	6720	112.65	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
31	20250225	111418	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14490	-60	5	-0.41	2571888670	179262	26.04	14550	14600	14110	18910	10190	14550	14346.66	2.55	-12349	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1967	41.88	5.89	12	1.32	346.00	2459.00	16450	20250217	-11.91	6720	20241115	115.62	16450	-11.91	20250217	10730	35.04	20250203	16450	-11.91	20250217	6720	115.62	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
32	20250225	101417	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14410	-140	5	-0.96	2008017040	140126	20.35	14550	14600	14110	18910	10190	14550	14329.47	2.55	-14847	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1956	41.65	5.86	12	1.03	346.00	2459.00	16450	20250217	-12.40	6720	20241115	114.43	16450	-12.40	20250217	10730	34.30	20250203	16450	-12.40	20250217	6720	114.43	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
33	20250225	091425	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14310	-240	5	-1.65	1088406260	76092	11.05	14550	14600	14110	18910	10190	14550	14302.56	2.55	-9030	15370	14960	14390	13980	13410	15165	14185	27	4360	200	10180	10	1	13574900	1943	41.36	5.82	12	0.56	346.00	2459.00	16450	20250217	-13.01	6720	20241115	112.95	16450	-13.01	20250217	10730	33.36	20250203	16450	-13.01	20250217	6720	112.95	20241115	3.05	N	475580	200	27 억	346032	N	N	N	N
34	20250224	161407	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14550	20	2	0.14	9705821750	672073	107.43	14240	14800	13820	18880	10180	14530	14441.45	2.86	-40641	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1975	42.05	5.92	12	4.95	346.00	2459.00	16450	20250217	-11.55	6720	20241115	116.52	16450	-11.55	20250217	10730	35.60	20250203	16450	-11.55	20250217	6720	116.52	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
35	20250224	151409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14660	130	2	0.89	9130168470	632592	101.12	14240	14800	13820	18880	10180	14530	14432.88	2.86	-33261	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1990	42.37	5.96	12	4.66	346.00	2459.00	16450	20250217	-10.88	6720	20241115	118.15	16450	-10.88	20250217	10730	36.63	20250203	16450	-10.88	20250217	6720	118.15	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
36	20250224	141405	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14670	140	2	0.96	7068157460	492450	78.72	14240	14700	13820	18880	10180	14530	14352.88	2.86	-2475	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1991	42.40	5.97	12	3.63	346.00	2459.00	16450	20250217	-10.82	6720	20241115	118.30	16450	-10.82	20250217	10730	36.72	20250203	16450	-10.82	20250217	6720	118.30	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
37	20250224	131408	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14600	70	2	0.48	6045781200	422643	67.56	14240	14700	13820	18880	10180	14530	14304.46	2.86	12249	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1982	42.20	5.94	12	3.11	346.00	2459.00	16450	20250217	-11.25	6720	20241115	117.26	16450	-11.25	20250217	10730	36.07	20250203	16450	-11.25	20250217	6720	117.26	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
38	20250224	121404	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14540	10	2	0.07	4923226890	345779	55.27	14240	14580	13820	18880	10180	14530	14237.69	2.86	19808	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1974	42.02	5.91	12	2.55	346.00	2459.00	16450	20250217	-11.61	6720	20241115	116.37	16450	-11.61	20250217	10730	35.51	20250203	16450	-11.61	20250217	6720	116.37	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
39	20250224	111401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14290	-240	5	-1.65	4142675090	291783	46.64	14240	14490	13820	18880	10180	14530	14197.28	2.86	16972	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1940	41.30	5.81	12	2.15	346.00	2459.00	16450	20250217	-13.13	6720	20241115	112.65	16450	-13.13	20250217	10730	33.18	20250203	16450	-13.13	20250217	6720	112.65	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
40	20250224	101400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14200	-330	5	-2.27	3622927740	255257	40.80	14240	14490	13820	18880	10180	14530	14192.66	2.86	8563	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1928	41.04	5.77	12	1.88	346.00	2459.00	16450	20250217	-13.68	6720	20241115	111.31	16450	-13.68	20250217	10730	32.34	20250203	16450	-13.68	20250217	6720	111.31	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
41	20250224	091409	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14300	-230	5	-1.58	1594522620	113207	18.10	14240	14300	13820	18880	10180	14530	14083.25	2.86	604	15163	14846	14573	14256	13983	14710	14120	27	4350	200	10170	10	1	13574900	1941	41.33	5.82	12	0.83	346.00	2459.00	16450	20250217	-13.07	6720	20241115	112.80	16450	-13.07	20250217	10730	33.27	20250203	16450	-13.07	20250217	6720	112.80	20241115	2.97	N	475580	200	27 억	388052	N	N	N	N
42	20250221	161355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14530	-100	5	-0.68	8978377070	616585	74.43	14540	14890	14300	19010	10250	14630	14561.64	2.83	2397	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1972	41.99	5.91	12	4.54	346.00	2459.00	16450	20250217	-11.67	6720	20241115	116.22	16450	-11.67	20250217	10730	35.41	20250203	16450	-11.67	20250217	6720	116.22	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
43	20250221	151400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14490	-140	5	-0.96	8599927340	590506	71.28	14540	14890	14300	19010	10250	14630	14563.65	2.83	-25	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1967	41.88	5.89	12	4.35	346.00	2459.00	16450	20250217	-11.91	6720	20241115	115.62	16450	-11.91	20250217	10730	35.04	20250203	16450	-11.91	20250217	6720	115.62	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
44	20250221	141401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14580	-50	5	-0.34	7707276620	529193	63.88	14540	14890	14300	19010	10250	14630	14564.20	2.83	13772	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1979	42.14	5.93	12	3.90	346.00	2459.00	16450	20250217	-11.37	6720	20241115	116.96	16450	-11.37	20250217	10730	35.88	20250203	16450	-11.37	20250217	6720	116.96	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
45	20250221	131401	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14620	-10	5	-0.07	6969688720	478472	57.76	14540	14890	14300	19010	10250	14630	14566.55	2.83	17234	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1985	42.25	5.95	12	3.52	346.00	2459.00	16450	20250217	-11.12	6720	20241115	117.56	16450	-11.12	20250217	10730	36.25	20250203	16450	-11.12	20250217	6720	117.56	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
46	20250221	121400	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14660	30	2	0.21	6476121500	444708	53.68	14540	14890	14300	19010	10250	14630	14562.63	2.83	17495	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1990	42.37	5.96	12	3.28	346.00	2459.00	16450	20250217	-10.88	6720	20241115	118.15	16450	-10.88	20250217	10730	36.63	20250203	16450	-10.88	20250217	6720	118.15	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
47	20250221	111356	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14760	130	2	0.89	4804665140	331725	40.04	14540	14810	14300	19010	10250	14630	14483.85	2.83	21820	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	2004	42.66	6.00	12	2.44	346.00	2459.00	16450	20250217	-10.27	6720	20241115	119.64	16450	-10.27	20250217	10730	37.56	20250203	16450	-10.27	20250217	6720	119.64	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
48	20250221	101359	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14470	-160	5	-1.09	3189865740	221182	26.70	14540	14640	14300	19010	10250	14630	14421.85	2.83	28061	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1964	41.82	5.88	12	1.63	346.00	2459.00	16450	20250217	-12.04	6720	20241115	115.33	16450	-12.04	20250217	10730	34.86	20250203	16450	-12.04	20250217	6720	115.33	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
49	20250221	091402	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14590	-40	5	-0.27	727542580	50111	6.05	14540	14630	14410	19010	10250	14630	14518.49	2.83	2176	15316	14972	14696	14352	14076	14835	14215	27	4380	200	10240	10	1	13574900	1981	42.17	5.93	12	0.37	346.00	2459.00	16450	20250217	-11.31	6720	20241115	117.11	16450	-11.31	20250217	10730	35.97	20250203	16450	-11.31	20250217	6720	117.11	20241115	3.33	N	475580	200	27 억	384066	N	N	N	N
50	20250220	161348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14630	-320	5	-2.14	12014013120	816367	53.57	14780	15040	14420	19430	10470	14950	14716.69	2.87	-5964	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	1986	42.28	5.95	12	6.01	346.00	2459.00	16450	20250217	-11.06	6720	20241115	117.71	16450	-11.06	20250217	10730	36.35	20250203	16450	-11.06	20250217	6720	117.71	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
51	20250220	151355	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14570	-380	5	-2.54	11504981130	781476	51.28	14780	15040	14420	19430	10470	14950	14722.04	2.87	-12361	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	1978	42.11	5.93	12	5.76	346.00	2459.00	16450	20250217	-11.43	6720	20241115	116.82	16450	-11.43	20250217	10730	35.79	20250203	16450	-11.43	20250217	6720	116.82	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
52	20250220	141354	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14750	-200	5	-1.34	9323345500	631637	41.45	14780	15040	14500	19430	10470	14950	14760.52	2.87	-25746	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	2002	42.63	6.00	12	4.65	346.00	2459.00	16450	20250217	-10.33	6720	20241115	119.49	16450	-10.33	20250217	10730	37.47	20250203	16450	-10.33	20250217	6720	119.49	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
53	20250220	131352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14860	-90	5	-0.60	8386798280	568531	37.31	14780	15040	14500	19430	10470	14950	14751.60	2.87	-18287	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	2017	42.95	6.04	12	4.19	346.00	2459.00	16450	20250217	-9.67	6720	20241115	121.13	16450	-9.67	20250217	10730	38.49	20250203	16450	-9.67	20250217	6720	121.13	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
54	20250220	121353	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14800	-150	5	-1.00	6755760240	459158	30.13	14780	15040	14500	19430	10470	14950	14713.22	2.87	14249	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	2009	42.77	6.02	12	3.38	346.00	2459.00	16450	20250217	-10.03	6720	20241115	120.24	16450	-10.03	20250217	10730	37.93	20250203	16450	-10.03	20250217	6720	120.24	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
55	20250220	111352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14720	-230	5	-1.54	6231356550	423610	27.80	14780	15040	14500	19430	10470	14950	14709.97	2.87	11734	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	1998	42.54	5.99	12	3.12	346.00	2459.00	16450	20250217	-10.52	6720	20241115	119.05	16450	-10.52	20250217	10730	37.19	20250203	16450	-10.52	20250217	6720	119.05	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
56	20250220	101352	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14610	-340	5	-2.27	5148476190	350143	22.98	14780	15040	14500	19430	10470	14950	14703.73	2.87	23806	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	1983	42.23	5.94	12	2.58	346.00	2459.00	16450	20250217	-11.19	6720	20241115	117.41	16450	-11.19	20250217	10730	36.16	20250203	16450	-11.19	20250217	6720	117.41	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
57	20250220	091357	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14970	20	2	0.13	1681475280	113348	7.44	14780	15000	14630	19430	10470	14950	14834.34	2.87	-6908	16436	15692	15206	14462	13976	15450	14220	27	4480	200	10460	10	1	13574900	2032	43.27	6.09	12	0.83	346.00	2459.00	16450	20250217	-9.00	6720	20241115	122.77	16450	-9.00	20250217	10730	39.52	20250203	16450	-9.00	20250217	6720	122.77	20241115	3.31	N	475580	200	27 억	389951	N	N	N	N
58	20250219	161346	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14950	-950	5	-5.97	22949235460	1509877	68.34	15810	15950	14720	20650	11130	15900	15198.26	3.83	-126348	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2029	43.21	6.08	12	11.12	346.00	2459.00	16450	20250217	-9.12	6720	20241115	122.47	16450	-9.12	20250217	10730	39.33	20250203	16450	-9.12	20250217	6720	122.47	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
59	20250219	151351	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14880	-1020	5	-6.42	22126386560	1454724	65.84	15810	15950	14720	20650	11130	15900	15208.52	3.83	-136122	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2020	43.01	6.05	12	10.72	346.00	2459.00	16450	20250217	-9.54	6720	20241115	121.43	16450	-9.54	20250217	10730	38.68	20250203	16450	-9.54	20250217	6720	121.43	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
60	20250219	141347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14830	-1070	5	-6.73	20621914050	1353494	61.26	15810	15950	14720	20650	11130	15900	15234.50	3.83	-133233	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2013	42.86	6.03	12	9.97	346.00	2459.00	16450	20250217	-9.85	6720	20241115	120.68	16450	-9.85	20250217	10730	38.21	20250203	16450	-9.85	20250217	6720	120.68	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
61	20250219	131347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14880	-1020	5	-6.42	18334348330	1198964	54.26	15810	15950	14810	20650	11130	15900	15290.21	3.83	-124039	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2020	43.01	6.05	12	8.83	346.00	2459.00	16450	20250217	-9.54	6720	20241115	121.43	16450	-9.54	20250217	10730	38.68	20250203	16450	-9.54	20250217	6720	121.43	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
62	20250219	121347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14860	-1040	5	-6.54	17121624900	1117418	50.57	15810	15950	14810	20650	11130	15900	15320.84	3.83	-117413	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2017	42.95	6.04	12	8.23	346.00	2459.00	16450	20250217	-9.67	6720	20241115	121.13	16450	-9.67	20250217	10730	38.49	20250203	16450	-9.67	20250217	6720	121.13	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
63	20250219	111348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14980	-920	5	-5.79	15323183560	996836	45.12	15810	15950	14870	20650	11130	15900	15370.13	3.83	-103781	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2034	43.29	6.09	12	7.34	346.00	2459.00	16450	20250217	-8.94	6720	20241115	122.92	16450	-8.94	20250217	10730	39.61	20250203	16450	-8.94	20250217	6720	122.92	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
64	20250219	101348	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15340	-560	5	-3.52	10134876750	652429	29.53	15810	15950	15240	20650	11130	15900	15532.28	3.83	-55198	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2082	44.34	6.24	12	4.81	346.00	2459.00	16450	20250217	-6.75	6720	20241115	128.27	16450	-6.75	20250217	10730	42.96	20250203	16450	-6.75	20250217	6720	128.27	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
65	20250219	091350	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15610	-290	5	-1.82	3999295770	254382	11.51	15810	15950	15500	20650	11130	15900	15719.36	3.83	-50690	16613	16256	15953	15596	15293	16105	15445	27	4750	200	11130	10	1	13574900	2119	45.12	6.35	12	1.87	346.00	2459.00	16450	20250217	-5.11	6720	20241115	132.29	16450	-5.11	20250217	10730	45.48	20250203	16450	-5.11	20250217	6720	132.29	20241115	3.17	N	475580	200	27 억	520444	N	N	N	N
66	20250218	161342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15900	-550	5	-3.34	34671559740	2173367	18.46	16090	16310	15650	21350	11520	16450	15952.53	5.11	-184058	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2158	45.95	6.47	12	16.01	346.00	2459.00	16450	20250217	-3.34	6720	20241115	136.61	16450	-3.34	20250217	10730	48.18	20250203	16450	-3.34	20250217	6720	136.61	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
67	20250218	151343	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15900	-550	5	-3.34	33150455180	2077585	17.64	16090	16310	15650	21350	11520	16450	15955.79	5.11	-170379	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2158	45.95	6.47	12	15.30	346.00	2459.00	16450	20250217	-3.34	6720	20241115	136.61	16450	-3.34	20250217	10730	48.18	20250203	16450	-3.34	20250217	6720	136.61	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
68	20250218	141345	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15870	-580	5	-3.53	30139934490	1888680	16.04	16090	16310	15650	21350	11520	16450	15957.70	5.11	-101270	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2154	45.87	6.45	12	13.91	346.00	2459.00	16450	20250217	-3.53	6720	20241115	136.16	16450	-3.53	20250217	10730	47.90	20250203	16450	-3.53	20250217	6720	136.16	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
69	20250218	131342	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15750	-700	5	-4.26	27266517530	1707986	14.51	16090	16310	15650	21350	11520	16450	15963.59	5.11	-60285	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2138	45.52	6.41	12	12.58	346.00	2459.00	16450	20250217	-4.26	6720	20241115	134.38	16450	-4.26	20250217	10730	46.78	20250203	16450	-4.26	20250217	6720	134.38	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
70	20250218	121344	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15860	-590	5	-3.59	25464204570	1594011	13.54	16090	16310	15650	21350	11520	16450	15974.35	5.11	-38870	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2153	45.84	6.45	12	11.74	346.00	2459.00	16450	20250217	-3.59	6720	20241115	136.01	16450	-3.59	20250217	10730	47.81	20250203	16450	-3.59	20250217	6720	136.01	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
71	20250218	111341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15790	-660	5	-4.01	23031056380	1439579	12.23	16090	16310	15690	21350	11520	16450	15997.87	5.11	-13877	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2143	45.64	6.42	12	10.60	346.00	2459.00	16450	20250217	-4.01	6720	20241115	134.97	16450	-4.01	20250217	10730	47.16	20250203	16450	-4.01	20250217	6720	134.97	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
72	20250218	101341	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	15810	-640	5	-3.89	18705565060	1165814	9.90	16090	16310	15760	21350	11520	16450	16044.40	5.11	41299	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2146	45.69	6.43	12	8.59	346.00	2459.00	16450	20250217	-3.89	6720	20241115	135.27	16450	-3.89	20250217	10730	47.34	20250203	16450	-3.89	20250217	6720	135.27	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
73	20250218	091347	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	16120	-330	5	-2.01	7108585700	441357	3.75	16090	16230	16010	21350	11520	16450	16104.71	5.11	13789	17676	17062	15836	15222	13996	17370	15530	27	4900	200	11510	10	1	13574900	2188	46.59	6.56	12	3.25	346.00	2459.00	16450	20250217	-2.01	6720	20241115	139.88	16450	-2.01	20250217	10730	50.23	20250203	16450	-2.01	20250217	6720	139.88	20241115	3.11	N	475580	200	27 억	693501	N	N	N	N
74	20250217	161341	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	16450	2330	2	16.50	183845329160	11611022	669.67	14810	16450	14610	18350	9890	14120	15830.44	3.58	207588	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2233	47.54	6.69	12	85.53	346.00	2459.00	16450	20250217	0.00	6720	20241115	144.79	16450	0.00	20250217	10730	53.31	20250203	16450	0.00	20250217	6720	144.79	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
75	20250217	151339	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	16070	1950	2	13.81	167014229660	10581371	610.28	14810	16380	14610	18350	9890	14120	15783.80	3.58	217898	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2181	46.45	6.54	12	77.95	346.00	2459.00	16380	20250217	-1.89	6720	20241115	139.14	16380	-1.89	20250217	10730	49.77	20250203	16380	-1.89	20250217	6720	139.14	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
76	20250217	141338	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15580	1460	2	10.34	149616763570	9493067	547.52	14810	16290	14610	18350	9890	14120	15760.64	3.58	202714	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2115	45.03	6.34	12	69.93	346.00	2459.00	16290	20250217	-4.36	6720	20241115	131.85	16290	-4.36	20250217	10730	45.20	20250203	16290	-4.36	20250217	6720	131.85	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
77	20250217	131344	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15620	1500	2	10.62	145490598840	9229047	532.29	14810	16290	14610	18350	9890	14120	15764.42	3.58	163726	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2120	45.14	6.35	12	67.99	346.00	2459.00	16290	20250217	-4.11	6720	20241115	132.44	16290	-4.11	20250217	10730	45.57	20250203	16290	-4.11	20250217	6720	132.44	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
78	20250217	121342	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15870	1750	2	12.39	139564741650	8854167	510.67	14810	16290	14610	18350	9890	14120	15762.61	3.58	126095	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2154	45.87	6.45	12	65.22	346.00	2459.00	16290	20250217	-2.58	6720	20241115	136.16	16290	-2.58	20250217	10730	47.90	20250203	16290	-2.58	20250217	6720	136.16	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
79	20250217	111341	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15460	1340	2	9.49	123934240430	7867297	453.75	14810	16290	14610	18350	9890	14120	15753.09	3.58	48314	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2099	44.68	6.29	12	57.95	346.00	2459.00	16290	20250217	-5.10	6720	20241115	130.06	16290	-5.10	20250217	10730	44.08	20250203	16290	-5.10	20250217	6720	130.06	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
80	20250217	101336	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	15540	1420	2	10.06	110763889910	7024636	405.15	14810	16290	14610	18350	9890	14120	15767.92	3.58	43969	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2110	44.91	6.32	12	51.75	346.00	2459.00	16290	20250217	-4.60	6720	20241115	131.25	16290	-4.60	20250217	10730	44.83	20250203	16290	-4.60	20250217	6720	131.25	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
81	20250217	091340	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	16000	1880	2	13.31	23329532820	1528092	88.13	14810	16000	14610	18350	9890	14120	15267.10	3.58	40246	15080	14600	14120	13640	13160	14840	13880	27	4230	200	9880	10	1	13574900	2172	46.24	6.51	12	11.26	346.00	2459.00	16000	20250217	0.00	6720	20241115	138.10	16000	0.00	20250217	10730	49.11	20250203	16000	0.00	20250217	6720	138.10	20241115	2.83	N	475580	200	27 억	485313	N	N	N	N
82	20250214	161331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14120	440	2	3.22	23298598010	1651327	126.83	13780	14600	13640	17780	9580	13680	14109.06	2.39	165832	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1917	40.81	5.74	12	12.16	346.00	2459.00	15670	20250211	-9.89	6720	20241115	110.12	15670	-9.89	20250211	10730	31.59	20250203	15670	-9.89	20250211	6720	110.12	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
83	20250214	151331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14210	530	2	3.87	22413705970	1588827	122.03	13780	14600	13640	17780	9580	13680	14107.17	2.39	179062	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1929	41.07	5.78	12	11.70	346.00	2459.00	15670	20250211	-9.32	6720	20241115	111.46	15670	-9.32	20250211	10730	32.43	20250203	15670	-9.32	20250211	6720	111.46	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
84	20250214	141331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14250	570	2	4.17	13453671340	965180	74.13	13780	14290	13640	17780	9580	13680	13939.12	2.39	72241	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1934	41.18	5.80	12	7.11	346.00	2459.00	15670	20250211	-9.06	6720	20241115	112.05	15670	-9.06	20250211	10730	32.81	20250203	15670	-9.06	20250211	6720	112.05	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
85	20250214	131334	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13760	80	2	0.58	10209197970	734495	56.41	13780	14190	13640	17780	9580	13680	13899.72	2.39	27852	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1868	39.77	5.60	12	5.41	346.00	2459.00	15670	20250211	-12.19	6720	20241115	104.76	15670	-12.19	20250211	10730	28.24	20250203	15670	-12.19	20250211	6720	104.76	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
86	20250214	121331	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13920	240	2	1.75	8442440980	606890	46.61	13780	14190	13640	17780	9580	13680	13911.12	2.39	12670	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1890	40.23	5.66	12	4.47	346.00	2459.00	15670	20250211	-11.17	6720	20241115	107.14	15670	-11.17	20250211	10730	29.73	20250203	15670	-11.17	20250211	6720	107.14	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
87	20250214	111326	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13760	80	2	0.58	5253224770	379701	29.16	13780	14120	13640	17780	9580	13680	13835.30	2.39	-63509	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1868	39.77	5.60	12	2.80	346.00	2459.00	15670	20250211	-12.19	6720	20241115	104.76	15670	-12.19	20250211	10730	28.24	20250203	15670	-12.19	20250211	6720	104.76	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
88	20250214	101327	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13770	90	2	0.66	4094917820	295426	22.69	13780	14120	13710	17780	9580	13680	13861.27	2.39	-47894	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1869	39.80	5.60	12	2.18	346.00	2459.00	15670	20250211	-12.13	6720	20241115	104.91	15670	-12.13	20250211	10730	28.33	20250203	15670	-12.13	20250211	6720	104.91	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
89	20250214	091332	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13930	250	2	1.83	1353127840	97807	7.51	13780	13950	13720	17780	9580	13680	13835.21	2.39	-20051	14553	14116	13823	13386	13093	13970	13240	27	4100	200	9570	10	1	13574900	1891	40.26	5.66	12	0.72	346.00	2459.00	15670	20250211	-11.10	6720	20241115	107.29	15670	-11.10	20250211	10730	29.82	20250203	15670	-11.10	20250211	6720	107.29	20241115	2.38	N	475580	200	27 억	324106	N	N	N	N
90	20250213	161320	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13680	100	2	0.74	17894249830	1288788	86.09	13700	14260	13530	17650	9510	13580	13884.82	2.03	47884	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1857	39.54	5.56	12	9.49	346.00	2459.00	15670	20250211	-12.70	6720	20241115	103.57	15670	-12.70	20250211	10730	27.49	20250203	15670	-12.70	20250211	6720	103.57	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
91	20250213	151321	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13610	30	2	0.22	17569662540	1265029	84.50	13700	14260	13530	17650	9510	13580	13888.89	2.03	43441	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1848	39.34	5.53	12	9.32	346.00	2459.00	15670	20250211	-13.15	6720	20241115	102.53	15670	-13.15	20250211	10730	26.84	20250203	15670	-13.15	20250211	6720	102.53	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
92	20250213	141317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13670	90	2	0.66	16070909550	1154852	77.14	13700	14260	13600	17650	9510	13580	13916.17	2.03	55767	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1856	39.51	5.56	12	8.51	346.00	2459.00	15670	20250211	-12.76	6720	20241115	103.42	15670	-12.76	20250211	10730	27.40	20250203	15670	-12.76	20250211	6720	103.42	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
93	20250213	131319	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13850	270	2	1.99	14465096380	1037858	69.33	13700	14260	13600	17650	9510	13580	13937.66	2.03	56113	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1880	40.03	5.63	12	7.65	346.00	2459.00	15670	20250211	-11.61	6720	20241115	106.10	15670	-11.61	20250211	10730	29.08	20250203	15670	-11.61	20250211	6720	106.10	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
94	20250213	121318	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13910	330	2	2.43	13594811850	975103	65.13	13700	14260	13600	17650	9510	13580	13942.15	2.03	62678	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1888	40.20	5.66	12	7.18	346.00	2459.00	15670	20250211	-11.23	6720	20241115	106.99	15670	-11.23	20250211	10730	29.64	20250203	15670	-11.23	20250211	6720	106.99	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
95	20250213	111317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14140	560	2	4.12	11151047330	801800	53.56	13700	14210	13600	17650	9510	13580	13907.77	2.03	53874	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1919	40.87	5.75	12	5.91	346.00	2459.00	15670	20250211	-9.76	6720	20241115	110.42	15670	-9.76	20250211	10730	31.78	20250203	15670	-9.76	20250211	6720	110.42	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
96	20250213	101317	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13950	370	2	2.72	7035772820	509281	34.02	13700	14000	13600	17650	9510	13580	13815.39	2.03	-4583	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1894	40.32	5.67	12	3.75	346.00	2459.00	15670	20250211	-10.98	6720	20241115	107.59	15670	-10.98	20250211	10730	30.01	20250203	15670	-10.98	20250211	6720	107.59	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
97	20250213	091311	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13780	200	2	1.47	2353230990	170616	11.40	13700	13920	13670	17650	9510	13580	13793.32	2.03	-32346	14440	14010	13410	12980	12380	14225	13195	27	4070	200	9500	10	1	13574900	1871	39.83	5.60	12	1.26	346.00	2459.00	15670	20250211	-12.06	6720	20241115	105.06	15670	-12.06	20250211	10730	28.42	20250203	15670	-12.06	20250211	6720	105.06	20241115	3.95	N	475580	200	27 억	275528	N	N	N	N
98	20250212	161308	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13580	350	2	2.65	20098049180	1482617	24.90	12950	13840	12810	17190	9270	13230	13555.97	1.95	13705	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1843	39.25	5.52	12	10.92	346.00	2459.00	15670	20250211	-13.34	6720	20241115	102.08	15670	-13.34	20250211	10730	26.56	20250203	15670	-13.34	20250211	6720	102.08	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
99	20250212	151307	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13620	390	2	2.95	19342226580	1427003	23.97	12950	13840	12810	17190	9270	13230	13554.68	1.95	16858	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1849	39.36	5.54	12	10.51	346.00	2459.00	15670	20250211	-13.08	6720	20241115	102.68	15670	-13.08	20250211	10730	26.93	20250203	15670	-13.08	20250211	6720	102.68	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
100	20250212	141309	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13630	400	2	3.02	16722660070	1234951	20.74	12950	13840	12810	17190	9270	13230	13541.41	1.95	50541	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1850	39.39	5.54	12	9.10	346.00	2459.00	15670	20250211	-13.02	6720	20241115	102.83	15670	-13.02	20250211	10730	27.03	20250203	15670	-13.02	20250211	6720	102.83	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
101	20250212	131311	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13580	350	2	2.65	15626717170	1154077	19.39	12950	13840	12810	17190	9270	13230	13540.73	1.95	43989	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1843	39.25	5.52	12	8.50	346.00	2459.00	15670	20250211	-13.34	6720	20241115	102.08	15670	-13.34	20250211	10730	26.56	20250203	15670	-13.34	20250211	6720	102.08	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
102	20250212	121307	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13540	310	2	2.34	13334333710	986153	16.57	12950	13830	12810	17190	9270	13230	13521.87	1.95	65732	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1838	39.13	5.51	12	7.26	346.00	2459.00	15670	20250211	-13.59	6720	20241115	101.49	15670	-13.59	20250211	10730	26.19	20250203	15670	-13.59	20250211	6720	101.49	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
103	20250212	111306	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13640	410	2	3.10	12412731230	918328	15.43	12950	13830	12810	17190	9270	13230	13516.99	1.95	67142	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1852	39.42	5.55	12	6.76	346.00	2459.00	15670	20250211	-12.95	6720	20241115	102.98	15670	-12.95	20250211	10730	27.12	20250203	15670	-12.95	20250211	6720	102.98	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
104	20250212	101300	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13650	420	2	3.17	9471908990	702573	11.80	12950	13830	12810	17190	9270	13230	13482.12	1.95	83090	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1853	39.45	5.55	12	5.18	346.00	2459.00	15670	20250211	-12.89	6720	20241115	103.12	15670	-12.89	20250211	10730	27.21	20250203	15670	-12.89	20250211	6720	103.12	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
105	20250212	091206	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13090	-140	5	-1.06	1566674420	120797	2.03	12950	13160	12810	17190	9270	13230	12967.22	1.95	22051	16490	14860	14040	12410	11590	14450	12000	27	3960	200	9260	10	1	13574900	1777	37.83	5.32	12	0.89	346.00	2459.00	15670	20250211	-16.46	6720	20241115	94.79	15670	-16.46	20250211	10730	21.99	20250203	15670	-16.46	20250211	6720	94.79	20241115	3.21	N	475580	200	27 억	264947	N	N	N	N
106	20250211	161311	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13230	-620	5	-4.48	84759468760	5916421	163.90	13780	15670	13220	18000	9700	13850	14327.03	2.17	-28327	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1788	38.24	5.38	12	43.78	346.00	2459.00	15670	20250211	-15.57	6720	20241115	96.88	15670	-15.57	20250211	10730	23.30	20250203	15670	-15.57	20250211	6720	96.88	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
107	20250211	151312	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13300	-550	5	-3.97	83952325050	5855497	162.21	13780	15670	13240	18000	9700	13850	14337.59	2.17	-37294	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1797	38.44	5.41	12	43.33	346.00	2459.00	15670	20250211	-15.12	6720	20241115	97.92	15670	-15.12	20250211	10730	23.95	20250203	15670	-15.12	20250211	6720	97.92	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
108	20250211	141310	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13340	-510	5	-3.68	81505303390	5671358	157.11	13780	15670	13280	18000	9700	13850	14371.66	2.17	-50380	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1803	38.55	5.42	12	41.97	346.00	2459.00	15670	20250211	-14.87	6720	20241115	98.51	15670	-14.87	20250211	10730	24.32	20250203	15670	-14.87	20250211	6720	98.51	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
109	20250211	131311	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13310	-540	5	-3.90	80157161730	5570431	154.32	13780	15670	13280	18000	9700	13850	14390.04	2.17	-34848	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1799	38.47	5.41	12	41.22	346.00	2459.00	15670	20250211	-15.06	6720	20241115	98.07	15670	-15.06	20250211	10730	24.04	20250203	15670	-15.06	20250211	6720	98.07	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
110	20250211	121309	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13420	-430	5	-3.10	76737915640	5314438	147.23	13780	15670	13370	18000	9700	13850	14439.84	2.17	-40235	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1814	38.79	5.46	12	39.33	346.00	2459.00	15670	20250211	-14.36	6720	20241115	99.70	15670	-14.36	20250211	10730	25.07	20250203	15670	-14.36	20250211	6720	99.70	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
111	20250211	111311	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13720	-130	5	-0.94	71942978790	4960582	137.42	13780	15670	13600	18000	9700	13850	14503.31	2.17	-41877	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1854	39.65	5.58	12	36.71	346.00	2459.00	15670	20250211	-12.44	6720	20241115	104.17	15670	-12.44	20250211	10730	27.87	20250203	15670	-12.44	20250211	6720	104.17	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
112	20250211	101308	57	100.00	KOSDAQ	신고가	기타제조	N	N	N	N	N	13980	130	2	0.94	64687691320	4438270	122.95	13780	15670	13600	18000	9700	13850	14575.45	2.17	-74380	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1889	40.40	5.69	12	32.84	346.00	2459.00	15670	20250211	-10.78	6720	20241115	108.04	15670	-10.78	20250211	10730	30.29	20250203	15670	-10.78	20250211	6720	108.04	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
113	20250211	091316	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14390	540	2	3.90	8525511260	598886	16.59	13780	14540	13600	18000	9700	13850	14237.50	2.17	59259	15070	14460	13760	13150	12450	14765	13455	27	4150	200	9690	10	1	13513650	1945	41.59	5.85	12	4.43	346.00	2459.00	15390	20250106	-6.50	6720	20241115	114.14	15390	-6.50	20250106	10730	34.11	20250203	15390	-6.50	20250106	6720	114.14	20241115	3.83	N	475580	200	27 억	293209	N	N	N	N
114	20250210	161301	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13850	400	2	2.97	50107862730	3582356	214.99	13540	14370	13060	17480	9420	13450	13988.19	2.19	-5576	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1872	40.03	5.63	12	26.51	346.00	2459.00	15390	20250106	-10.01	6720	20241115	106.10	15390	-10.01	20250106	10730	29.08	20250203	15390	-10.01	20250106	6720	106.10	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
115	20250210	151302	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13760	310	2	2.30	49057695770	3506416	210.43	13540	14370	13060	17480	9420	13450	13991.27	2.19	-8519	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1859	39.77	5.60	12	25.95	346.00	2459.00	15390	20250106	-10.59	6720	20241115	104.76	15390	-10.59	20250106	10730	28.24	20250203	15390	-10.59	20250106	6720	104.76	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
116	20250210	141300	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13650	200	2	1.49	46574885130	3324686	199.52	13540	14370	13060	17480	9420	13450	14009.28	2.19	-10482	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1845	39.45	5.55	12	24.60	346.00	2459.00	15390	20250106	-11.31	6720	20241115	103.12	15390	-11.31	20250106	10730	27.21	20250203	15390	-11.31	20250106	6720	103.12	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
117	20250210	131304	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13950	500	2	3.72	43227048700	3081393	184.92	13540	14370	13060	17480	9420	13450	14028.94	2.19	-35592	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1885	40.32	5.67	12	22.80	346.00	2459.00	15390	20250106	-9.36	6720	20241115	107.59	15390	-9.36	20250106	10730	30.01	20250203	15390	-9.36	20250106	6720	107.59	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
118	20250210	121257	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14050	600	2	4.46	41326503250	2945537	176.77	13540	14370	13060	17480	9420	13450	14030.76	2.19	-35257	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1899	40.61	5.71	12	21.80	346.00	2459.00	15390	20250106	-8.71	6720	20241115	109.08	15390	-8.71	20250106	10730	30.94	20250203	15390	-8.71	20250106	6720	109.08	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
119	20250210	111253	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	14000	550	2	4.09	38584573340	2750381	165.06	13540	14370	13060	17480	9420	13450	14029.40	2.19	-34851	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1892	40.46	5.69	12	20.35	346.00	2459.00	15390	20250106	-9.03	6720	20241115	108.33	15390	-9.03	20250106	10730	30.48	20250203	15390	-9.03	20250106	6720	108.33	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
120	20250210	101252	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13960	510	2	3.79	32098491670	2290298	137.45	13540	14370	13060	17480	9420	13450	14015.68	2.19	-60812	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1887	40.35	5.68	12	16.95	346.00	2459.00	15390	20250106	-9.29	6720	20241115	107.74	15390	-9.29	20250106	10730	30.10	20250203	15390	-9.29	20250106	6720	107.74	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
121	20250210	091251	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13770	320	2	2.38	3492374010	257680	15.46	13540	13850	13060	17480	9420	13450	13554.28	2.19	-8885	14310	13880	13340	12910	12370	14095	13125	27	4030	200	9410	10	1	13513650	1861	39.80	5.60	12	1.91	346.00	2459.00	15390	20250106	-10.53	6720	20241115	104.91	15390	-10.53	20250106	10730	28.33	20250203	15390	-10.53	20250106	6720	104.91	20241115	3.51	N	475580	200	27 억	296413	N	N	N	N
122	20250207	161238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13450	250	2	1.89	22107083930	1647797	53.87	13130	13770	12800	17160	9240	13200	13416.24	2.21	-4501	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1818	38.87	5.47	12	12.19	346.00	2459.00	15390	20250106	-12.61	6720	20241115	100.15	15390	-12.61	20250106	10730	25.35	20250203	15390	-12.61	20250106	6720	100.15	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
123	20250207	151240	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13430	230	2	1.74	21209053710	1580920	51.69	13130	13770	12800	17160	9240	13200	13415.82	2.21	-13268	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1815	38.82	5.46	12	11.70	346.00	2459.00	15390	20250106	-12.74	6720	20241115	99.85	15390	-12.74	20250106	10730	25.16	20250203	15390	-12.74	20250106	6720	99.85	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
124	20250207	141239	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13610	410	2	3.11	19011856990	1418383	46.37	13130	13770	12800	17160	9240	13200	13404.09	2.21	-16635	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1839	39.34	5.53	12	10.50	346.00	2459.00	15390	20250106	-11.57	6720	20241115	102.53	15390	-11.57	20250106	10730	26.84	20250203	15390	-11.57	20250106	6720	102.53	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
125	20250207	131237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13470	270	2	2.05	13777304580	1034031	33.81	13130	13600	12800	17160	9240	13200	13324.04	2.21	-36168	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1820	38.93	5.48	12	7.65	346.00	2459.00	15390	20250106	-12.48	6720	20241115	100.45	15390	-12.48	20250106	10730	25.54	20250203	15390	-12.48	20250106	6720	100.45	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
126	20250207	121237	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13330	130	2	0.98	12228245340	919003	30.05	13130	13600	12800	17160	9240	13200	13306.14	2.21	-40663	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1801	38.53	5.42	12	6.80	346.00	2459.00	15390	20250106	-13.39	6720	20241115	98.36	15390	-13.39	20250106	10730	24.23	20250203	15390	-13.39	20250106	6720	98.36	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
127	20250207	111233	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13340	140	2	1.06	11408749350	857583	28.04	13130	13600	12800	17160	9240	13200	13303.54	2.21	-50170	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1803	38.55	5.42	12	6.35	346.00	2459.00	15390	20250106	-13.32	6720	20241115	98.51	15390	-13.32	20250106	10730	24.32	20250203	15390	-13.32	20250106	6720	98.51	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
128	20250207	101238	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13300	100	2	0.76	7348041950	556247	18.19	13130	13500	12800	17160	9240	13200	13210.06	2.21	-42139	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1797	38.44	5.41	12	4.12	346.00	2459.00	15390	20250106	-13.58	6720	20241115	97.92	15390	-13.58	20250106	10730	23.95	20250203	15390	-13.58	20250106	6720	97.92	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
129	20250207	091246	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12850	-350	5	-2.65	1547578700	119746	3.91	13130	13140	12800	17160	9240	13200	12920.77	2.21	-5481	14133	13666	12983	12516	11833	13900	12750	27	3960	200	9240	10	1	13513650	1737	37.14	5.23	12	0.89	346.00	2459.00	15390	20250106	-16.50	6720	20241115	91.22	15390	-16.50	20250106	10730	19.76	20250203	15390	-16.50	20250106	6720	91.22	20241115	3.42	N	475580	200	27 억	299101	N	N	N	N
130	20250206	161205	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13200	1250	2	10.46	39717863720	3034215	781.70	12440	13450	12300	15530	8370	11950	13089.91	1.16	147528	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1784	38.15	5.37	12	22.45	346.00	2459.00	15390	20250106	-14.23	6720	20241115	96.43	15390	-14.23	20250106	10730	23.02	20250203	15390	-14.23	20250106	6720	96.43	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
131	20250206	151212	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13150	1200	2	10.04	38783159080	2963205	763.41	12440	13450	12300	15530	8370	11950	13088.37	1.16	152462	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1777	38.01	5.35	12	21.93	346.00	2459.00	15390	20250106	-14.55	6720	20241115	95.68	15390	-14.55	20250106	10730	22.55	20250203	15390	-14.55	20250106	6720	95.68	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
132	20250206	141210	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13160	1210	2	10.13	35704364810	2729506	703.20	12440	13450	12300	15530	8370	11950	13081.02	1.16	139960	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1778	38.03	5.35	12	20.20	346.00	2459.00	15390	20250106	-14.49	6720	20241115	95.83	15390	-14.49	20250106	10730	22.65	20250203	15390	-14.49	20250106	6720	95.83	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
133	20250206	131208	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13150	1200	2	10.04	33681981360	2575469	663.51	12440	13450	12300	15530	8370	11950	13078.14	1.16	140454	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1777	38.01	5.35	12	19.06	346.00	2459.00	15390	20250106	-14.55	6720	20241115	95.68	15390	-14.55	20250106	10730	22.55	20250203	15390	-14.55	20250106	6720	95.68	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
134	20250206	121204	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13060	1110	2	9.29	22094622280	1703874	438.97	12440	13450	12300	15530	8370	11950	12967.47	1.16	205519	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1765	37.75	5.31	12	12.61	346.00	2459.00	15390	20250106	-15.14	6720	20241115	94.35	15390	-15.14	20250106	10730	21.71	20250203	15390	-15.14	20250106	6720	94.35	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
135	20250206	111200	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12960	1010	2	8.45	20614535210	1590266	409.70	12440	13450	12300	15530	8370	11950	12963.15	1.16	197119	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1751	37.46	5.27	12	11.77	346.00	2459.00	15390	20250106	-15.79	6720	20241115	92.86	15390	-15.79	20250106	10730	20.78	20250203	15390	-15.79	20250106	6720	92.86	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
136	20250206	101159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	13010	1060	2	8.87	17988799600	1387870	357.55	12440	13450	12300	15530	8370	11950	12961.67	1.16	182296	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1758	37.60	5.29	12	10.27	346.00	2459.00	15390	20250106	-15.46	6720	20241115	93.60	15390	-15.46	20250106	10730	21.25	20250203	15390	-15.46	20250106	6720	93.60	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
137	20250206	091214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12790	840	2	7.03	4653608480	368042	94.82	12440	12890	12300	15530	8370	11950	12644.82	1.16	71464	12356	12152	11886	11682	11416	12020	11550	27	3580	200	8360	10	1	13513650	1728	36.97	5.20	12	2.72	346.00	2459.00	15390	20250106	-16.89	6720	20241115	90.33	15390	-16.89	20250106	10730	19.20	20250203	15390	-16.89	20250106	6720	90.33	20241115	3.51	N	475580	200	27 억	156527	N	N	N	N
138	20250205	161153	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11950	140	2	1.19	4562271540	384636	73.98	11960	12090	11620	15350	8270	11810	11861.14	1.12	4212	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1615	34.54	4.86	12	2.85	346.00	2459.00	15390	20250106	-22.35	6720	20241115	77.83	15390	-22.35	20250106	10730	11.37	20250203	15390	-22.35	20250106	6720	77.83	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
139	20250205	151157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11940	130	2	1.10	4350891040	366951	70.58	11960	12090	11620	15350	8270	11810	11857.02	1.12	1363	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1614	34.51	4.86	12	2.72	346.00	2459.00	15390	20250106	-22.42	6720	20241115	77.68	15390	-22.42	20250106	10730	11.28	20250203	15390	-22.42	20250106	6720	77.68	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
140	20250205	141156	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11870	60	2	0.51	3996815070	337274	64.87	11960	12090	11620	15350	8270	11810	11850.49	1.12	-1210	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1604	34.31	4.83	12	2.50	346.00	2459.00	15390	20250106	-22.87	6720	20241115	76.64	15390	-22.87	20250106	10730	10.62	20250203	15390	-22.87	20250106	6720	76.64	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
141	20250205	131154	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11980	170	2	1.44	3476881610	293837	56.52	11960	12090	11620	15350	8270	11810	11832.78	1.12	682	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1619	34.62	4.87	12	2.17	346.00	2459.00	15390	20250106	-22.16	6720	20241115	78.27	15390	-22.16	20250106	10730	11.65	20250203	15390	-22.16	20250106	6720	78.27	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
142	20250205	121157	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	12000	190	2	1.61	2952236000	250195	48.12	11960	12040	11620	15350	8270	11810	11799.69	1.12	-1278	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1622	34.68	4.88	12	1.85	346.00	2459.00	15390	20250106	-22.03	6720	20241115	78.57	15390	-22.03	20250106	10730	11.84	20250203	15390	-22.03	20250106	6720	78.57	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
143	20250205	111152	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11900	90	2	0.76	2386674500	202832	39.01	11960	11960	11620	15350	8270	11810	11766.51	1.12	424	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1608	34.39	4.84	12	1.50	346.00	2459.00	15390	20250106	-22.68	6720	20241115	77.08	15390	-22.68	20250106	10730	10.90	20250203	15390	-22.68	20250106	6720	77.08	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
144	20250205	101202	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11650	-160	5	-1.35	1456454590	123870	23.83	11960	11960	11640	15350	8270	11810	11757.44	1.12	-6192	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1574	33.67	4.74	12	0.92	346.00	2459.00	15390	20250106	-24.30	6720	20241115	73.36	15390	-24.30	20250106	10730	8.57	20250203	15390	-24.30	20250106	6720	73.36	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
145	20250205	091214	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11790	-20	5	-0.17	488576830	41284	7.94	11960	11960	11750	15350	8270	11810	11835.23	1.12	-12942	12383	12096	11633	11346	10883	12240	11490	27	3540	200	8260	10	1	13513650	1593	34.08	4.79	12	0.31	346.00	2459.00	15390	20250106	-23.39	6720	20241115	75.45	15390	-23.39	20250106	10730	9.88	20250203	15390	-23.39	20250106	6720	75.45	20241115	3.53	N	475580	200	27 억	151903	N	N	N	N
146	20250204	161130	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11810	580	2	5.16	6017798490	516105	112.03	11270	11920	11170	14590	7870	11230	11659.47	0.83	37649	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1596	34.13	4.80	12	3.82	346.00	2459.00	15390	20250106	-23.26	6720	20241115	75.74	15390	-23.26	20250106	10730	10.07	20250203	15390	-23.26	20250106	6720	75.74	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
147	20250204	151143	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11740	510	2	4.54	5814705460	498859	108.29	11270	11920	11170	14590	7870	11230	11656.10	0.83	36651	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1587	33.93	4.77	12	3.69	346.00	2459.00	15390	20250106	-23.72	6720	20241115	74.70	15390	-23.72	20250106	10730	9.41	20250203	15390	-23.72	20250106	6720	74.70	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
148	20250204	141142	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11810	580	2	5.16	5186946230	445359	96.68	11270	11920	11170	14590	7870	11230	11646.76	0.83	22481	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1596	34.13	4.80	12	3.30	346.00	2459.00	15390	20250106	-23.26	6720	20241115	75.74	15390	-23.26	20250106	10730	10.07	20250203	15390	-23.26	20250106	6720	75.74	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
149	20250204	131145	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11720	490	2	4.36	4459245170	383638	83.28	11270	11920	11170	14590	7870	11230	11623.68	0.83	15171	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1584	33.87	4.77	12	2.84	346.00	2459.00	15390	20250106	-23.85	6720	20241115	74.40	15390	-23.85	20250106	10730	9.23	20250203	15390	-23.85	20250106	6720	74.40	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
150	20250204	121159	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11760	530	2	4.72	4177834380	359674	78.08	11270	11920	11170	14590	7870	11230	11615.72	0.83	10097	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1589	33.99	4.78	12	2.66	346.00	2459.00	15390	20250106	-23.59	6720	20241115	75.00	15390	-23.59	20250106	10730	9.60	20250203	15390	-23.59	20250106	6720	75.00	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
151	20250204	111137	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11730	500	2	4.45	3744973380	322935	70.10	11270	11920	11170	14590	7870	11230	11596.79	0.83	9061	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1585	33.90	4.77	12	2.39	346.00	2459.00	15390	20250106	-23.78	6720	20241115	74.55	15390	-23.78	20250106	10730	9.32	20250203	15390	-23.78	20250106	6720	74.55	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
152	20250204	101144	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11630	400	2	3.56	1998153260	174516	37.88	11270	11710	11170	14590	7870	11230	11449.81	0.83	1621	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1572	33.61	4.73	12	1.29	346.00	2459.00	15390	20250106	-24.43	6720	20241115	73.07	15390	-24.43	20250106	10730	8.39	20250203	15390	-24.43	20250106	6720	73.07	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N
153	20250204	091140	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	11170	-60	5	-0.53	439194130	39048	8.48	11270	11330	11170	14590	7870	11230	11247.59	0.83	-3760	11630	11430	11080	10880	10530	11255	10705	27	3360	200	7860	10	1	13513650	1509	32.28	4.54	12	0.29	346.00	2459.00	15390	20250106	-27.42	6720	20241115	66.22	15390	-27.42	20250106	10730	4.10	20250203	15390	-27.42	20250106	6720	66.22	20241115	3.68	N	475580	200	27 억	112305	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History