KissMeData/263920/price/prices-20250201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 62366510af Update 2025-02-27 2977 top30,price

2025-02-27 18:11:42 +09:00

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250227	161120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-2	5	-0.21	9295370	9655	211.50	966	968	954	1255	677	966	962.75	0.14	-601	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	473	4.59	1.17	12	0.02	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	946	1.90	20250226	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
3	20250227	151123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-1	5	-0.10	8972415	9320	204.16	966	968	954	1255	677	966	962.71	0.14	-601	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	473	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	946	2.01	20250226	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
4	20250227	141124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-1	5	-0.10	7017325	7294	159.78	966	968	954	1255	677	966	962.07	0.14	-601	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	473	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	946	2.01	20250226	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
5	20250227	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-1	5	-0.10	4802957	4987	109.24	966	968	957	1255	677	966	963.10	0.14	-601	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	473	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	946	2.01	20250226	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
6	20250227	121118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-2	5	-0.21	3785251	3927	86.02	966	968	957	1255	677	966	963.90	0.14	-601	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	473	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	946	1.90	20250226	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
7	20250227	111128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	1	2	0.10	2564569	2659	58.25	966	968	957	1255	677	966	964.49	0.14	-506	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	946	2.22	20250226	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
8	20250227	101156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	1	2	0.10	596359	620	13.58	966	968	957	1255	677	966	961.87	0.14	0	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	946	2.22	20250226	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
9	20250227	091208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	0	3	0.00	65688	68	1.49	966	966	966	1255	677	966	966.00	0.14	0	980	972	959	951	938	966	945	245	289	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69191	N	N	N	N
10	20250226	161121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-1	5	-0.10	4158351	4335	43.17	967	967	946	1257	677	967	959.25	0.14	71	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
11	20250226	151126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-1	5	-0.10	3412599	3563	35.48	967	967	946	1257	677	967	957.79	0.14	91	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
12	20250226	141124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-1	5	-0.10	3181877	3324	33.10	967	967	946	1257	677	967	957.24	0.14	4	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
13	20250226	131122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-1	5	-0.10	3070787	3209	31.96	967	967	946	1257	677	967	956.93	0.14	-8	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
14	20250226	121122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-1	5	-0.10	3057269	3195	31.82	967	967	946	1257	677	967	956.89	0.14	-8	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	946	2.11	20250226	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
15	20250226	111121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	2732693	2859	28.47	967	967	946	1257	677	967	955.82	0.14	-8	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	946	2.22	20250226	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
16	20250226	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	962	-5	5	-0.52	2300188	2411	24.01	967	967	946	1257	677	967	954.04	0.14	-8	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	472	4.58	1.16	12	0.00	210.00	826.00	1360	20240813	-29.26	881	20241209	9.19	1039	-7.41	20250116	946	1.69	20250226	1360	-29.26	20240813	881	9.19	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
17	20250226	091128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	967	1	0.01	967	967	967	1257	677	967	967.00	0.14	0	974	970	963	959	952	972	961	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69105	N	N	N	N
18	20250225	161113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	9680206	10042	192.12	964	967	956	1257	677	967	963.97	0.14	-21	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
19	20250225	151113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	9165762	9510	181.94	964	967	956	1257	677	967	963.80	0.14	-21	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
20	20250225	141111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	8439288	8758	167.55	964	967	956	1257	677	967	963.61	0.14	-21	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
21	20250225	131117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	0	3	0.00	7120614	7394	141.46	964	967	956	1257	677	967	963.03	0.14	27	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.02	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
22	20250225	121114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-3	5	-0.31	4698422	4879	93.34	964	964	959	1257	677	967	962.99	0.14	39	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	473	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	947	1.80	20250214	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
23	20250225	111112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-3	5	-0.31	3980242	4134	79.09	964	964	959	1257	677	967	962.81	0.14	39	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	473	4.59	1.17	12	0.01	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	947	1.80	20250214	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
24	20250225	101110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-3	5	-0.31	787603	819	15.67	964	964	959	1257	677	967	961.66	0.14	39	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	473	4.59	1.17	12	0.00	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	947	1.80	20250214	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
25	20250225	091117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	963	-4	5	-0.41	98327	102	1.95	964	964	963	1257	677	967	963.99	0.14	0	981	973	962	954	943	968	949	245	290	500	690	1	1	49045134	472	4.59	1.17	12	0.00	210.00	826.00	1360	20240813	-29.19	881	20241209	9.31	1039	-7.31	20250116	947	1.69	20250214	1360	-29.19	20240813	881	9.31	20241209	0.10	N	263920	500	245 억	69126	N	N	N	N
26	20250224	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	-3	5	-0.31	4931807	5109	31.42	970	970	951	1261	679	970	965.32	0.14	23	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
27	20250224	151103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-2	5	-0.21	4409702	4569	28.10	970	970	951	1261	679	970	965.14	0.14	179	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
28	20250224	141101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-5	5	-0.52	3619920	3753	23.08	970	970	951	1261	679	970	964.54	0.14	179	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	473	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	947	1.90	20250214	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
29	20250224	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-2	5	-0.21	3297208	3419	21.02	970	970	951	1261	679	970	964.38	0.14	0	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
30	20250224	121100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-2	5	-0.21	2662200	2763	16.99	970	970	951	1261	679	970	963.52	0.14	0	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
31	20250224	111058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-2	5	-0.21	2600362	2699	16.60	970	970	951	1261	679	970	963.45	0.14	0	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
32	20250224	101057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	-1	5	-0.10	1311440	1366	8.40	970	970	951	1261	679	970	960.06	0.14	0	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	475	4.61	1.17	12	0.00	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	947	2.32	20250214	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
33	20250224	091105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	0	3	0.00	925167	967	5.95	970	970	951	1261	679	970	956.74	0.14	0	982	975	964	957	946	979	961	245	291	500	690	1	1	49045134	476	4.62	1.17	12	0.00	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69103	N	N	N	N
34	20250221	161055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	1	2	0.10	15722276	16262	80.98	962	971	953	1259	679	969	966.81	0.14	-345	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	476	4.62	1.17	12	0.03	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
35	20250221	151059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	1	2	0.10	15082074	15602	77.70	962	971	953	1259	679	969	966.68	0.14	-183	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	476	4.62	1.17	12	0.03	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
36	20250221	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	2	2	0.21	14869614	15383	76.60	962	971	953	1259	679	969	966.63	0.14	-183	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	476	4.62	1.18	12	0.03	210.00	826.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	947	2.53	20250214	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
37	20250221	131058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	1	2	0.10	12976310	13430	66.88	962	971	953	1259	679	969	966.22	0.14	-194	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	476	4.62	1.17	12	0.03	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
38	20250221	121059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	1	2	0.10	6790690	7054	35.13	962	970	953	1259	679	969	962.67	0.14	-194	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	476	4.62	1.17	12	0.01	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
39	20250221	111055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	0	3	0.00	4558249	4751	23.66	962	969	953	1259	679	969	959.43	0.14	-345	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	947	2.32	20250214	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
40	20250221	101057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	-2	5	-0.21	4203824	4384	21.83	962	969	953	1259	679	969	958.90	0.14	-344	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
41	20250221	091100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	0	3	0.00	2955688	3094	15.41	962	969	953	1259	679	969	955.30	0.14	53	987	977	966	956	945	983	962	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.01	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	947	2.32	20250214	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69448	N	N	N	N
42	20250220	161049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	1	2	0.10	19392636	20081	44.42	968	976	955	1258	678	968	965.72	0.14	-27	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.04	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	947	2.32	20250214	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
43	20250220	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	969	1	2	0.10	19070928	19749	43.69	968	976	955	1258	678	968	965.67	0.14	-19	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.04	210.00	826.00	1360	20240813	-28.75	881	20241209	9.99	1039	-6.74	20250116	947	2.32	20250214	1360	-28.75	20240813	881	9.99	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
44	20250220	141055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-3	5	-0.31	18148508	18794	41.57	968	976	955	1258	678	968	965.65	0.14	6	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	473	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	947	1.90	20250214	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
45	20250220	131051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	967	-1	5	-0.10	17099585	17707	39.17	968	976	955	1258	678	968	965.70	0.14	154	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	474	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-28.90	881	20241209	9.76	1039	-6.93	20250116	947	2.11	20250214	1360	-28.90	20240813	881	9.76	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
46	20250220	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	0	3	0.00	16070248	16636	36.80	968	976	955	1258	678	968	965.99	0.14	110	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	475	4.61	1.17	12	0.03	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
47	20250220	111052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	962	-6	5	-0.62	9333185	9641	21.33	968	976	955	1258	678	968	968.07	0.14	332	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	472	4.58	1.16	12	0.02	210.00	826.00	1360	20240813	-29.26	881	20241209	9.19	1039	-7.41	20250116	947	1.58	20250214	1360	-29.26	20240813	881	9.19	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
48	20250220	101052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	3	2	0.31	7683640	7929	17.54	968	976	955	1258	678	968	969.06	0.14	112	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	476	4.62	1.18	12	0.02	210.00	826.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	947	2.53	20250214	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
49	20250220	091056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	3	2	0.31	1193681	1233	2.73	968	971	968	1258	678	968	968.11	0.14	-23	991	979	966	954	941	973	948	245	290	500	690	1	1	49045134	476	4.62	1.18	12	0.00	210.00	826.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	947	2.53	20250214	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	69476	N	N	N	N
50	20250219	161047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	968	-10	5	-1.02	43108577	44880	205.63	978	978	953	1271	685	978	960.53	0.12	-300	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	475	4.61	1.17	12	0.09	210.00	826.00	1360	20240813	-28.82	881	20241209	9.88	1039	-6.83	20250116	947	2.22	20250214	1360	-28.82	20240813	881	9.88	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
51	20250219	151051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-18	5	-1.84	40833423	42522	194.82	978	978	953	1271	685	978	960.29	0.12	10	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	471	4.57	1.16	12	0.09	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	947	1.37	20250214	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
52	20250219	141047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-18	5	-1.84	38127085	39699	181.89	978	978	953	1271	685	978	960.40	0.12	10	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	471	4.57	1.16	12	0.08	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	947	1.37	20250214	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
53	20250219	131048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	961	-17	5	-1.74	21592293	22414	102.69	978	978	960	1271	685	978	963.34	0.12	35	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	471	4.58	1.16	12	0.05	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1039	-7.51	20250116	947	1.48	20250214	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
54	20250219	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-14	5	-1.43	9658799	10007	45.85	978	978	961	1271	685	978	965.20	0.12	67	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	473	4.59	1.17	12	0.02	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	947	1.80	20250214	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
55	20250219	111048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	-5	5	-0.51	9388775	9727	44.57	978	978	961	1271	685	978	965.23	0.12	67	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	477	4.63	1.18	12	0.02	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	947	2.75	20250214	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
56	20250219	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	-4	5	-0.41	2345236	2428	11.12	978	978	962	1271	685	978	965.91	0.12	6	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	947	2.85	20250214	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
57	20250219	091050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	0	3	0.00	22386	23	0.11	978	978	966	1271	685	978	973.30	0.12	0	998	988	976	966	954	993	971	245	293	500	700	1	1	49045134	480	4.66	1.18	12	0.00	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	947	3.27	20250214	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	56776	N	N	N	N
58	20250218	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	-2	5	-0.20	21131788	21783	141.07	971	986	964	1274	686	980	970.10	0.12	212	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	480	4.66	1.18	12	0.04	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	947	3.27	20250214	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
59	20250218	151046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	-7	5	-0.71	19654790	20272	131.29	971	986	964	1274	686	980	969.55	0.12	762	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	477	4.63	1.18	12	0.04	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	947	2.75	20250214	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
60	20250218	141047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-14	5	-1.43	18904417	19499	126.28	971	986	964	1274	686	980	969.51	0.12	775	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	474	4.60	1.17	12	0.04	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	947	2.01	20250214	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
61	20250218	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-15	5	-1.53	12241883	12596	81.58	971	986	965	1274	686	980	971.89	0.12	662	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	473	4.60	1.17	12	0.03	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	947	1.90	20250214	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
62	20250218	121047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	-6	5	-0.61	3069113	3143	20.35	971	986	971	1274	686	980	976.49	0.12	202	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	478	4.64	1.18	12	0.01	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	947	2.85	20250214	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
63	20250218	111044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	-6	5	-0.61	1030286	1050	6.80	971	986	971	1274	686	980	981.22	0.12	10	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	947	2.85	20250214	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
64	20250218	101044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	985	5	2	0.51	912184	929	6.02	971	986	971	1274	686	980	981.90	0.12	9	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	483	4.69	1.19	12	0.00	210.00	826.00	1360	20240813	-27.57	881	20241209	11.80	1039	-5.20	20250116	947	4.01	20250214	1360	-27.57	20240813	881	11.80	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
65	20250218	091047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	0	3	0.00	10699	11	0.07	971	980	971	1274	686	980	972.64	0.12	0	994	987	973	966	952	990	969	245	294	500	700	1	1	49045134	481	4.67	1.19	12	0.00	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	947	3.48	20250214	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	56564	N	N	N	N
66	20250217	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	980	5	2	0.51	15035510	15441	12.72	975	980	959	1267	683	975	973.68	0.12	-9	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	481	4.67	1.19	12	0.03	210.00	826.00	1360	20240813	-27.94	881	20241209	11.24	1039	-5.68	20250116	947	3.48	20250214	1360	-27.94	20240813	881	11.24	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
67	20250217	151043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	978	3	2	0.31	12931452	13294	10.95	975	978	959	1267	683	975	972.73	0.12	42	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	480	4.66	1.18	12	0.03	210.00	826.00	1360	20240813	-28.09	881	20241209	11.01	1039	-5.87	20250116	947	3.27	20250214	1360	-28.09	20240813	881	11.01	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
68	20250217	141041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	971	-4	5	-0.41	10604874	10909	8.99	975	978	959	1267	683	975	972.12	0.12	30	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	476	4.62	1.18	12	0.02	210.00	826.00	1360	20240813	-28.60	881	20241209	10.22	1039	-6.54	20250116	947	2.53	20250214	1360	-28.60	20240813	881	10.22	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
69	20250217	131045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	977	2	2	0.21	10438692	10738	8.85	975	978	959	1267	683	975	972.13	0.12	20	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	479	4.65	1.18	12	0.02	210.00	826.00	1360	20240813	-28.16	881	20241209	10.90	1039	-5.97	20250116	947	3.17	20250214	1360	-28.16	20240813	881	10.90	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
70	20250217	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-9	5	-0.92	3661397	3787	3.12	975	975	959	1267	683	975	966.83	0.12	162	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	947	2.01	20250214	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
71	20250217	111043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-9	5	-0.92	3318685	3434	2.83	975	975	959	1267	683	975	966.42	0.12	227	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	474	4.60	1.17	12	0.01	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	947	2.01	20250214	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
72	20250217	101041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-9	5	-0.92	736730	763	0.63	975	975	959	1267	683	975	965.57	0.12	-7	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	474	4.60	1.17	12	0.00	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	947	2.01	20250214	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
73	20250217	091043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	974	-1	5	-0.10	15461	16	0.01	975	975	959	1267	683	975	966.31	0.12	-6	1012	993	970	951	928	982	940	245	292	500	700	1	1	49045134	478	4.64	1.18	12	0.00	210.00	826.00	1360	20240813	-28.38	881	20241209	10.56	1039	-6.26	20250116	947	2.85	20250214	1360	-28.38	20240813	881	10.56	20241209	0.10	N	263920	500	245 억	56527	N	N	N	N
74	20250214	161036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	975	-11	5	-1.12	116723638	121364	118.65	985	989	947	1281	691	986	961.76	0.11	1022	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	478	4.64	1.18	12	0.25	210.00	826.00	1360	20240813	-28.31	881	20241209	10.67	1039	-6.16	20250116	947	2.96	20250214	1360	-28.31	20240813	881	10.67	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
75	20250214	151035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	966	-20	5	-2.03	110055123	114467	111.91	985	989	947	1281	691	986	961.46	0.11	1275	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	474	4.60	1.17	12	0.23	210.00	826.00	1360	20240813	-28.97	881	20241209	9.65	1039	-7.03	20250116	947	2.01	20250214	1360	-28.97	20240813	881	9.65	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
76	20250214	141036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-26	5	-2.64	89767928	93275	91.19	985	989	947	1281	691	986	962.40	0.11	1173	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	471	4.57	1.16	12	0.19	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	947	1.37	20250214	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
77	20250214	131039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	970	-16	5	-1.62	76824066	79850	78.06	985	989	947	1281	691	986	962.10	0.11	1789	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	476	4.62	1.17	12	0.16	210.00	826.00	1360	20240813	-28.68	881	20241209	10.10	1039	-6.64	20250116	947	2.43	20250214	1360	-28.68	20240813	881	10.10	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
78	20250214	121036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	961	-25	5	-2.54	50077547	52206	51.04	985	989	947	1281	691	986	959.23	0.11	9436	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	471	4.58	1.16	12	0.11	210.00	826.00	1360	20240813	-29.34	881	20241209	9.08	1039	-7.51	20250116	947	1.48	20250214	1360	-29.34	20240813	881	9.08	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
79	20250214	111032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	954	-32	5	-3.25	39890934	41603	40.67	985	989	947	1281	691	986	958.85	0.11	15969	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	468	4.54	1.15	12	0.08	210.00	826.00	1360	20240813	-29.85	881	20241209	8.29	1039	-8.18	20250116	947	0.74	20250214	1360	-29.85	20240813	881	8.29	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
80	20250214	101033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	973	-13	5	-1.32	2728366	2781	2.72	985	989	972	1281	691	986	981.07	0.11	-326	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	477	4.63	1.18	12	0.01	210.00	826.00	1360	20240813	-28.46	881	20241209	10.44	1039	-6.35	20250116	952	2.21	20250213	1360	-28.46	20240813	881	10.44	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
81	20250214	091038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	988	2	2	0.20	579906	587	0.57	985	989	980	1281	691	986	987.91	0.11	-346	1026	1006	979	959	932	992	945	245	295	500	700	1	1	49045134	485	4.70	1.20	12	0.00	210.00	826.00	1360	20240813	-27.35	881	20241209	12.15	1039	-4.91	20250116	952	3.78	20250213	1360	-27.35	20240813	881	12.15	20241209	0.10	N	263920	500	245 억	55458	N	N	N	N
82	20250213	161027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	986	-8	5	-0.80	99181481	102147	352.05	994	999	952	1292	696	994	970.95	0.11	110	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	484	4.70	1.19	12	0.21	210.00	826.00	1360	20240813	-27.50	881	20241209	11.92	1039	-5.10	20250116	952	3.57	20250213	1360	-27.50	20240813	881	11.92	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
83	20250213	151028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	976	-18	5	-1.81	97859239	100803	347.42	994	999	952	1292	696	994	970.80	0.11	110	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	479	4.65	1.18	12	0.21	210.00	826.00	1360	20240813	-28.24	881	20241209	10.78	1039	-6.06	20250116	952	2.52	20250213	1360	-28.24	20240813	881	10.78	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
84	20250213	141025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-30	5	-3.02	92712766	95509	329.17	994	999	952	1292	696	994	970.72	0.11	831	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	473	4.59	1.17	12	0.19	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	952	1.26	20250213	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
85	20250213	131026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	960	-34	5	-3.42	85387058	87896	302.93	994	999	952	1292	696	994	971.46	0.11	5780	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	471	4.57	1.16	12	0.18	210.00	826.00	1360	20240813	-29.41	881	20241209	8.97	1039	-7.60	20250116	952	0.84	20250213	1360	-29.41	20240813	881	8.97	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
86	20250213	121025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	965	-29	5	-2.92	82629814	85032	293.06	994	999	952	1292	696	994	971.75	0.11	5647	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	473	4.60	1.17	12	0.17	210.00	826.00	1360	20240813	-29.04	881	20241209	9.53	1039	-7.12	20250116	952	1.37	20250213	1360	-29.04	20240813	881	9.53	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
87	20250213	111024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	964	-30	5	-3.02	67257400	69009	237.84	994	999	952	1292	696	994	974.62	0.11	5513	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	473	4.59	1.17	12	0.14	210.00	826.00	1360	20240813	-29.12	881	20241209	9.42	1039	-7.22	20250116	952	1.26	20250213	1360	-29.12	20240813	881	9.42	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
88	20250213	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	982	-12	5	-1.21	36482265	37108	127.89	994	999	968	1292	696	994	983.14	0.11	2817	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	482	4.68	1.19	12	0.08	210.00	826.00	1360	20240813	-27.79	881	20241209	11.46	1039	-5.49	20250116	962	2.08	20250102	1360	-27.79	20240813	881	11.46	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
89	20250213	091020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	998	4	2	0.40	17704710	17876	61.61	994	999	976	1292	696	994	990.42	0.11	736	1010	1001	995	986	980	1006	991	245	298	500	710	1	1	49045134	489	4.75	1.21	12	0.04	210.00	826.00	1360	20240813	-26.62	881	20241209	13.28	1039	-3.95	20250116	962	3.74	20250102	1360	-26.62	20240813	881	13.28	20241209	0.10	N	263920	500	245 억	55348	N	N	N	N
90	20250212	161018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	994	-10	5	-1.00	28860634	29015	352.25	991	1004	989	1305	703	1004	994.68	0.11	-91	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	488	4.73	1.20	12	0.06	210.00	826.00	1360	20240813	-26.91	881	20241209	12.83	1039	-4.33	20250116	962	3.33	20250102	1360	-26.91	20240813	881	12.83	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
91	20250212	151016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1000	-4	5	-0.40	28784090	28938	351.32	991	1004	989	1305	703	1004	994.68	0.11	-15	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	490	4.76	1.21	12	0.06	210.00	826.00	1360	20240813	-26.47	881	20241209	13.51	1039	-3.75	20250116	962	3.95	20250102	1360	-26.47	20240813	881	13.51	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
92	20250212	141018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	993	-11	5	-1.10	27161245	27310	331.55	991	1004	989	1305	703	1004	994.55	0.11	-13	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	487	4.73	1.20	12	0.06	210.00	826.00	1360	20240813	-26.99	881	20241209	12.71	1039	-4.43	20250116	962	3.22	20250102	1360	-26.99	20240813	881	12.71	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
93	20250212	131021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1000	-4	5	-0.40	13718600	13756	167.00	991	1004	991	1305	703	1004	997.28	0.11	2	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	490	4.76	1.21	12	0.03	210.00	826.00	1360	20240813	-26.47	881	20241209	13.51	1039	-3.75	20250116	962	3.95	20250102	1360	-26.47	20240813	881	13.51	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
94	20250212	121017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	998	-6	5	-0.60	7674365	7704	93.53	991	1004	991	1305	703	1004	996.15	0.11	227	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	489	4.75	1.21	12	0.02	210.00	826.00	1360	20240813	-26.62	881	20241209	13.28	1039	-3.95	20250116	962	3.74	20250102	1360	-26.62	20240813	881	13.28	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
95	20250212	111015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1001	-3	5	-0.30	284578	284	3.45	991	1004	991	1305	703	1004	1002.04	0.11	0	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.40	881	20241209	13.62	1039	-3.66	20250116	962	4.05	20250102	1360	-26.40	20240813	881	13.62	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
96	20250212	101010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1002	-2	5	-0.20	222509	222	2.70	991	1004	991	1305	703	1004	1002.29	0.11	0	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	491	4.77	1.21	12	0.00	210.00	826.00	1360	20240813	-26.32	881	20241209	13.73	1039	-3.56	20250116	962	4.16	20250102	1360	-26.32	20240813	881	13.73	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
97	20250212	090941	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	0	3	0.00	13887	14	0.17	991	1004	991	1305	703	1004	991.93	0.11	0	1016	1009	1003	996	990	1007	994	245	301	500	720	1	1	49045134	492	4.78	1.22	12	0.00	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55439	N	N	N	N
98	20250211	161021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	7	2	0.70	8254300	8237	57.03	1005	1010	997	1296	698	997	1002.10	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.02	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
99	20250211	151020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	7	2	0.70	7802500	7787	53.92	1005	1010	997	1296	698	997	1001.99	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.02	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
100	20250211	141019	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	7	2	0.70	4825718	4810	33.30	1005	1010	997	1296	698	997	1003.27	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
101	20250211	131020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	7	2	0.70	4323695	4308	29.83	1005	1010	997	1296	698	997	1003.64	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
102	20250211	121018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1000	3	2	0.30	3620671	3605	24.96	1005	1010	997	1296	698	997	1004.35	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.47	881	20241209	13.51	1039	-3.75	20250116	962	3.95	20250102	1360	-26.47	20240813	881	13.51	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
103	20250211	111020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	8	2	0.80	3120163	3104	21.49	1005	1010	997	1296	698	997	1005.21	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	493	4.79	1.22	12	0.01	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1039	-3.27	20250116	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
104	20250211	101020	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	10	2	1.00	3011108	2995	20.74	1005	1010	997	1296	698	997	1005.38	0.11	74	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	494	4.80	1.22	12	0.01	210.00	826.00	1360	20240813	-25.96	881	20241209	14.30	1039	-3.08	20250116	962	4.68	20250102	1360	-25.96	20240813	881	14.30	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
105	20250211	091024	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	8	2	0.80	22110	22	0.15	1005	1005	1005	1296	698	997	1005.00	0.11	0	1023	1009	1000	986	977	1005	982	245	299	500	710	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1039	-3.27	20250116	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55365	N	N	N	N
106	20250210	161013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	997	-9	5	-0.89	14404404	14443	922.88	1006	1014	991	1307	705	1006	997.33	0.11	-59	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	489	4.75	1.21	12	0.03	210.00	826.00	1360	20240813	-26.69	881	20241209	13.17	1039	-4.04	20250116	962	3.64	20250102	1360	-26.69	20240813	881	13.17	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
107	20250210	151013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1002	-4	5	-0.40	13570525	13610	869.65	1006	1014	991	1307	705	1006	997.10	0.11	-41	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	491	4.77	1.21	12	0.03	210.00	826.00	1360	20240813	-26.32	881	20241209	13.73	1039	-3.56	20250116	962	4.16	20250102	1360	-26.32	20240813	881	13.73	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
108	20250210	141011	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1001	-5	5	-0.50	7976391	8003	511.37	1006	1014	994	1307	705	1006	996.68	0.11	175	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	491	4.77	1.21	12	0.02	210.00	826.00	1360	20240813	-26.40	881	20241209	13.62	1039	-3.66	20250116	962	4.05	20250102	1360	-26.40	20240813	881	13.62	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
109	20250210	131015	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1003	-3	5	-0.30	2516196	2528	161.53	1006	1014	994	1307	705	1006	995.33	0.11	-6	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	492	4.78	1.21	12	0.01	210.00	826.00	1360	20240813	-26.25	881	20241209	13.85	1039	-3.46	20250116	962	4.26	20250102	1360	-26.25	20240813	881	13.85	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
110	20250210	121010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1003	-3	5	-0.30	1798478	1808	115.53	1006	1014	994	1307	705	1006	994.73	0.11	94	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	492	4.78	1.21	12	0.00	210.00	826.00	1360	20240813	-26.25	881	20241209	13.85	1039	-3.46	20250116	962	4.26	20250102	1360	-26.25	20240813	881	13.85	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
111	20250210	111006	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1008	2	2	0.20	1755469	1765	112.78	1006	1014	994	1307	705	1006	994.60	0.11	104	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.88	881	20241209	14.42	1039	-2.98	20250116	962	4.78	20250102	1360	-25.88	20240813	881	14.42	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
112	20250210	101005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1008	2	2	0.20	1751441	1761	112.52	1006	1014	994	1307	705	1006	994.57	0.11	104	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.88	881	20241209	14.42	1039	-2.98	20250116	962	4.78	20250102	1360	-25.88	20240813	881	14.42	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
113	20250210	091003	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1014	8	2	0.80	2020	2	0.13	1006	1014	1006	1307	705	1006	1010.00	0.11	0	1018	1011	1003	996	988	1008	993	245	301	500	720	1	1	49045134	497	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.44	881	20241209	15.10	1039	-2.41	20250116	962	5.41	20250102	1360	-25.44	20240813	881	15.10	20241209	0.10	N	263920	500	245 억	55424	N	N	N	N
114	20250207	160954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1006	2	2	0.20	1569008	1565	35.38	1010	1010	995	1305	703	1004	1002.56	0.11	-19	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.03	881	20241209	14.19	1039	-3.18	20250116	962	4.57	20250102	1360	-26.03	20240813	881	14.19	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
115	20250207	150956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1006	2	2	0.20	894988	895	20.24	1010	1010	995	1305	703	1004	999.99	0.11	-17	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.03	881	20241209	14.19	1039	-3.18	20250116	962	4.57	20250102	1360	-26.03	20240813	881	14.19	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
116	20250207	140956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	3	2	0.30	864946	865	19.56	1010	1010	995	1305	703	1004	999.94	0.11	-19	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.96	881	20241209	14.30	1039	-3.08	20250116	962	4.68	20250102	1360	-25.96	20240813	881	14.30	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
117	20250207	130953	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	3	2	0.30	803519	804	18.18	1010	1010	995	1305	703	1004	999.40	0.11	-19	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.96	881	20241209	14.30	1039	-3.08	20250116	962	4.68	20250102	1360	-25.96	20240813	881	14.30	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
118	20250207	120952	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1008	4	2	0.40	801505	802	18.13	1010	1010	995	1305	703	1004	999.38	0.11	-19	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.88	881	20241209	14.42	1039	-2.98	20250116	962	4.78	20250102	1360	-25.88	20240813	881	14.42	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
119	20250207	110951	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1008	4	2	0.40	801505	802	18.13	1010	1010	995	1305	703	1004	999.38	0.11	-19	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	494	4.80	1.22	12	0.00	210.00	826.00	1360	20240813	-25.88	881	20241209	14.42	1039	-2.98	20250116	962	4.78	20250102	1360	-25.88	20240813	881	14.42	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
120	20250207	100956	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1000	-4	5	-0.40	664988	665	15.04	1010	1010	995	1305	703	1004	999.98	0.11	-20	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.47	881	20241209	13.51	1039	-3.75	20250116	962	3.95	20250102	1360	-26.47	20240813	881	13.51	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
121	20250207	091000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1000	-4	5	-0.40	544020	544	12.30	1010	1010	995	1305	703	1004	1000.04	0.11	-20	1008	1005	1002	999	996	1004	998	245	301	500	720	1	1	49045134	490	4.76	1.21	12	0.00	210.00	826.00	1360	20240813	-26.47	881	20241209	13.51	1039	-3.75	20250116	962	3.95	20250102	1360	-26.47	20240813	881	13.51	20241209	0.10	N	263920	500	245 억	55443	N	N	N	N
122	20250206	160930	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	4432393	4423	16.96	1005	1005	999	1297	699	998	1002.12	0.11	-926	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
123	20250206	150934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	4047889	4040	15.49	1005	1005	999	1297	699	998	1001.95	0.11	-914	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
124	20250206	140934	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	4047889	4040	15.49	1005	1005	999	1297	699	998	1001.95	0.11	-914	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
125	20250206	130931	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	4047889	4040	15.49	1005	1005	999	1297	699	998	1001.95	0.11	-914	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
126	20250206	120928	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	3078989	3074	11.79	1005	1005	999	1297	699	998	1001.62	0.11	0	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.01	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
127	20250206	110923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	999	1	2	0.10	2884218	2880	11.04	1005	1005	999	1297	699	998	1001.46	0.11	0	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	490	4.76	1.21	12	0.01	210.00	826.00	1360	20240813	-26.54	881	20241209	13.39	1039	-3.85	20250116	962	3.85	20250102	1360	-26.54	20240813	881	13.39	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
128	20250206	100924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	6	2	0.60	1119443	1119	4.29	1005	1005	999	1297	699	998	1000.40	0.11	0	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.00	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
129	20250206	090936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	7	2	0.70	537565	537	2.06	1005	1005	1001	1297	699	998	1001.05	0.11	0	1022	1010	1004	992	986	1007	989	245	299	500	710	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1039	-3.27	20250116	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	56369	N	N	N	N
130	20250205	160920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	998	-15	5	-1.48	26092897	26078	149.14	1015	1016	998	1316	710	1013	1000.74	0.11	1178	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	489	4.75	1.21	12	0.05	210.00	826.00	1360	20240813	-26.62	881	20241209	13.28	1039	-3.95	20250116	962	3.74	20250102	1360	-26.62	20240813	881	13.28	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
131	20250205	150923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1007	-6	5	-0.59	24078915	24060	137.60	1015	1016	998	1316	710	1013	1000.79	0.11	1556	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	494	4.80	1.22	12	0.05	210.00	826.00	1360	20240813	-25.96	881	20241209	14.30	1039	-3.08	20250116	962	4.68	20250102	1360	-25.96	20240813	881	14.30	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
132	20250205	140923	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	-9	5	-0.89	11266598	11244	64.31	1015	1016	998	1316	710	1013	1002.01	0.11	2948	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	492	4.78	1.22	12	0.02	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
133	20250205	130920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1009	-4	5	-0.39	9956394	9943	56.87	1015	1016	998	1316	710	1013	1001.35	0.11	2676	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	495	4.80	1.22	12	0.02	210.00	826.00	1360	20240813	-25.81	881	20241209	14.53	1039	-2.89	20250116	962	4.89	20250102	1360	-25.81	20240813	881	14.53	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
134	20250205	120926	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1009	-4	5	-0.39	9456939	9448	54.03	1015	1016	998	1316	710	1013	1000.95	0.11	2676	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	495	4.80	1.22	12	0.02	210.00	826.00	1360	20240813	-25.81	881	20241209	14.53	1039	-2.89	20250116	962	4.89	20250102	1360	-25.81	20240813	881	14.53	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
135	20250205	110920	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1011	-2	5	-0.20	4552068	4548	26.01	1015	1016	998	1316	710	1013	1000.89	0.11	1681	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	496	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.66	881	20241209	14.76	1039	-2.69	20250116	962	5.09	20250102	1360	-25.66	20240813	881	14.76	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
136	20250205	100932	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	-3	5	-0.30	4382453	4379	25.04	1015	1016	998	1316	710	1013	1000.79	0.11	1714	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	495	4.81	1.22	12	0.01	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1039	-2.79	20250116	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
137	20250205	090936	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1015	2	2	0.20	9135	9	0.05	1015	1015	1015	1316	710	1013	1015.00	0.11	0	1026	1019	1007	1000	988	1023	1004	245	303	500	720	1	1	49045134	498	4.83	1.23	12	0.00	210.00	826.00	1360	20240813	-25.37	881	20241209	15.21	1039	-2.31	20250116	962	5.51	20250102	1360	-25.37	20240813	881	15.21	20241209	0.10	N	263920	500	245 억	55191	N	N	N	N
138	20250204	160902	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1013	16	2	1.60	17599475	17485	83.72	1010	1014	995	1296	698	997	1006.55	0.11	3	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	497	4.82	1.23	12	0.04	210.00	826.00	1360	20240813	-25.51	881	20241209	14.98	1039	-2.50	20250116	962	5.30	20250102	1360	-25.51	20240813	881	14.98	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
139	20250204	150913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1013	16	2	1.60	17439439	17327	82.96	1010	1014	995	1296	698	997	1006.49	0.11	2	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	497	4.82	1.23	12	0.04	210.00	826.00	1360	20240813	-25.51	881	20241209	14.98	1039	-2.50	20250116	962	5.30	20250102	1360	-25.51	20240813	881	14.98	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
140	20250204	140913	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	13	2	1.30	12434877	12372	59.24	1010	1014	995	1296	698	997	1005.08	0.11	0	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	495	4.81	1.22	12	0.03	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1039	-2.79	20250116	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
141	20250204	130916	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1004	7	2	0.70	12383367	12321	58.99	1010	1014	995	1296	698	997	1005.06	0.11	4	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	492	4.78	1.22	12	0.03	210.00	826.00	1360	20240813	-26.18	881	20241209	13.96	1039	-3.37	20250116	962	4.37	20250102	1360	-26.18	20240813	881	13.96	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
142	20250204	120924	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1012	15	2	1.50	12065797	12007	57.49	1010	1012	995	1296	698	997	1004.90	0.11	4	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	496	4.82	1.23	12	0.02	210.00	826.00	1360	20240813	-25.59	881	20241209	14.87	1039	-2.60	20250116	962	5.20	20250102	1360	-25.59	20240813	881	14.87	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
143	20250204	110906	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	13	2	1.30	11759761	11704	56.04	1010	1010	995	1296	698	997	1004.76	0.11	4	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	495	4.81	1.22	12	0.02	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1039	-2.79	20250116	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
144	20250204	100911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1005	8	2	0.80	2055797	2051	9.82	1010	1010	995	1296	698	997	1002.34	0.11	4	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	493	4.79	1.22	12	0.00	210.00	826.00	1360	20240813	-26.10	881	20241209	14.07	1039	-3.27	20250116	962	4.47	20250102	1360	-26.10	20240813	881	14.07	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N
145	20250204	090911	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1010	13	2	1.30	195940	194	0.93	1010	1010	1010	1296	698	997	1010.00	0.11	0	1013	1004	997	988	981	1001	985	245	299	500	710	1	1	49045134	495	4.81	1.22	12	0.00	210.00	826.00	1360	20240813	-25.74	881	20241209	14.64	1039	-2.79	20250116	962	4.99	20250102	1360	-25.74	20240813	881	14.64	20241209	0.10	N	263920	500	245 억	55188	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History