KissMeData/073570/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 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	160704	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	-17	5	-1.63	452075165	446574	46.70	1030	1035	995	1358	732	1045	1012.29	5.83	37016	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	372	-0.16	0.25	12	1.23	-6334.00	4066.00	8400	20240329	-87.76	754	20250217	36.34	1660	-38.07	20250103	754	36.34	20250217	8400	-87.76	20240329	754	36.34	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
3	20250228	150707	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1020	-25	5	-2.39	415857340	411350	43.02	1030	1035	995	1358	732	1045	1010.95	5.83	30169	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	369	-0.16	0.25	12	1.14	-6334.00	4066.00	8400	20240329	-87.86	754	20250217	35.28	1660	-38.55	20250103	754	35.28	20250217	8400	-87.86	20240329	754	35.28	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
4	20250228	140708	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1026	-19	5	-1.82	372447190	368905	38.58	1030	1035	995	1358	732	1045	1009.59	5.83	7294	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	371	-0.16	0.25	12	1.02	-6334.00	4066.00	8400	20240329	-87.79	754	20250217	36.07	1660	-38.19	20250103	754	36.07	20250217	8400	-87.79	20240329	754	36.07	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
5	20250228	130705	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1014	-31	5	-2.97	332470968	329714	34.48	1030	1035	995	1358	732	1045	1008.35	5.83	8871	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	367	-0.16	0.25	12	0.91	-6334.00	4066.00	8400	20240329	-87.93	754	20250217	34.48	1660	-38.92	20250103	754	34.48	20250217	8400	-87.93	20240329	754	34.48	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
6	20250228	120702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1007	-38	5	-3.64	299916304	297423	31.11	1030	1035	995	1358	732	1045	1008.37	5.83	-5361	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	364	-0.16	0.25	12	0.82	-6334.00	4066.00	8400	20240329	-88.01	754	20250217	33.55	1660	-39.34	20250103	754	33.55	20250217	8400	-88.01	20240329	754	33.55	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
7	20250228	110703	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1009	-36	5	-3.44	266914083	264651	27.68	1030	1035	995	1358	732	1045	1008.54	5.83	391	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	365	-0.16	0.25	12	0.73	-6334.00	4066.00	8400	20240329	-87.99	754	20250217	33.82	1660	-39.22	20250103	754	33.82	20250217	8400	-87.99	20240329	754	33.82	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
8	20250228	100702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1007	-38	5	-3.64	211941163	210001	21.96	1030	1035	995	1358	732	1045	1009.22	5.83	-20419	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	364	-0.16	0.25	12	0.58	-6334.00	4066.00	8400	20240329	-88.01	754	20250217	33.55	1660	-39.34	20250103	754	33.55	20250217	8400	-88.01	20240329	754	33.55	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
9	20250228	090705	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-30	5	-2.87	60481308	59910	6.27	1030	1035	995	1358	732	1045	1009.47	5.83	-7942	1134	1089	1047	1002	960	1068	981	181	313	500	730	1	1	36189497	367	-0.16	0.25	12	0.17	-6334.00	4066.00	8400	20240329	-87.92	754	20250217	34.62	1660	-38.86	20250103	754	34.62	20250217	8400	-87.92	20240329	754	34.62	20250217	0.07	N	073570	500	180 억	2110079	N	N	N	N
10	20250227	160658	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1045	-35	5	-3.24	995386351	954149	13.97	1075	1092	1005	1404	756	1080	1043.18	5.99	-58606	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	378	-0.16	0.26	12	2.64	-6334.00	4066.00	8400	20240329	-87.56	754	20250217	38.59	1660	-37.05	20250103	754	38.59	20250217	8400	-87.56	20240329	754	38.59	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
11	20250227	150656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1021	-59	5	-5.46	870372007	833089	12.20	1075	1092	1005	1404	756	1080	1044.71	5.99	-45583	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	369	-0.16	0.25	12	2.30	-6334.00	4066.00	8400	20240329	-87.85	754	20250217	35.41	1660	-38.49	20250103	754	35.41	20250217	8400	-87.85	20240329	754	35.41	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
12	20250227	140659	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1042	-38	5	-3.52	680122478	647367	9.48	1075	1092	1005	1404	756	1080	1050.55	5.99	-51186	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	377	-0.16	0.26	12	1.79	-6334.00	4066.00	8400	20240329	-87.60	754	20250217	38.20	1660	-37.23	20250103	754	38.20	20250217	8400	-87.60	20240329	754	38.20	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
13	20250227	130658	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1044	-36	5	-3.33	616955152	586651	8.59	1075	1092	1005	1404	756	1080	1051.61	5.99	-44861	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	378	-0.16	0.26	12	1.62	-6334.00	4066.00	8400	20240329	-87.57	754	20250217	38.46	1660	-37.11	20250103	754	38.46	20250217	8400	-87.57	20240329	754	38.46	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
14	20250227	120655	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1039	-41	5	-3.80	579565437	550776	8.06	1075	1092	1005	1404	756	1080	1052.22	5.99	-43479	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	376	-0.16	0.26	12	1.52	-6334.00	4066.00	8400	20240329	-87.63	754	20250217	37.80	1660	-37.41	20250103	754	37.80	20250217	8400	-87.63	20240329	754	37.80	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
15	20250227	110701	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1037	-43	5	-3.98	528933593	502097	7.35	1075	1092	1005	1404	756	1080	1053.39	5.99	-58617	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	375	-0.16	0.26	12	1.39	-6334.00	4066.00	8400	20240329	-87.65	754	20250217	37.53	1660	-37.53	20250103	754	37.53	20250217	8400	-87.65	20240329	754	37.53	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
16	20250227	100720	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1038	-42	5	-3.89	442130200	418854	6.13	1075	1092	1005	1404	756	1080	1055.51	5.99	-43073	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	376	-0.16	0.26	12	1.16	-6334.00	4066.00	8400	20240329	-87.64	754	20250217	37.67	1660	-37.47	20250103	754	37.67	20250217	8400	-87.64	20240329	754	37.67	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
17	20250227	090721	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1065	-15	5	-1.39	101835802	95706	1.40	1075	1077	1050	1404	756	1080	1063.87	5.99	-1805	1347	1213	1106	972	865	1280	1039	181	324	500	750	1	1	36189497	385	-0.17	0.26	12	0.26	-6334.00	4066.00	8400	20240329	-87.32	754	20250217	41.25	1660	-35.84	20250103	754	41.25	20250217	8400	-87.32	20240329	754	41.25	20250217	0.07	N	073570	500	180 억	2169284	N	N	N	N
18	20250226	160657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1080	65	2	6.40	7846136805	6811549	1191.70	1015	1240	999	1319	711	1015	1151.97	5.50	178762	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	391	-0.17	0.27	12	18.82	-6334.00	4066.00	8400	20240329	-87.14	754	20250217	43.24	1660	-34.94	20250103	754	43.24	20250217	8400	-87.14	20240329	754	43.24	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
19	20250226	150700	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1077	62	2	6.11	7693297999	6670029	1166.94	1015	1240	999	1319	711	1015	1153.41	5.50	140811	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	390	-0.17	0.26	12	18.43	-6334.00	4066.00	8400	20240329	-87.18	754	20250217	42.84	1660	-35.12	20250103	754	42.84	20250217	8400	-87.18	20240329	754	42.84	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
20	20250226	140659	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1116	101	2	9.95	7288266145	6299304	1102.08	1015	1240	999	1319	711	1015	1157.00	5.50	108005	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	404	-0.18	0.27	12	17.41	-6334.00	4066.00	8400	20240329	-86.71	754	20250217	48.01	1660	-32.77	20250103	754	48.01	20250217	8400	-86.71	20240329	754	48.01	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
21	20250226	130657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1126	111	2	10.94	6971991633	6015956	1052.51	1015	1240	999	1319	711	1015	1158.92	5.50	61618	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	407	-0.18	0.28	12	16.62	-6334.00	4066.00	8400	20240329	-86.60	754	20250217	49.34	1660	-32.17	20250103	754	49.34	20250217	8400	-86.60	20240329	754	49.34	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
22	20250226	120658	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1144	129	2	12.71	6471592610	5573571	975.11	1015	1240	999	1319	711	1015	1161.12	5.50	-20158	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	414	-0.18	0.28	12	15.40	-6334.00	4066.00	8400	20240329	-86.38	754	20250217	51.72	1660	-31.08	20250103	754	51.72	20250217	8400	-86.38	20240329	754	51.72	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
23	20250226	110657	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1229	214	2	21.08	3443293232	2976632	520.77	1015	1235	999	1319	711	1015	1156.77	5.50	-75066	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	445	-0.19	0.30	12	8.23	-6334.00	4066.00	8400	20240329	-85.37	754	20250217	63.00	1660	-25.96	20250103	754	63.00	20250217	8400	-85.37	20240329	754	63.00	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
24	20250226	100656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1045	30	2	2.96	331146906	316728	55.41	1015	1090	999	1319	711	1015	1045.52	5.50	669	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	378	-0.16	0.26	12	0.88	-6334.00	4066.00	8400	20240329	-87.56	754	20250217	38.59	1660	-37.05	20250103	754	38.59	20250217	8400	-87.56	20240329	754	38.59	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
25	20250226	090702	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	1	2	0.10	41435729	41187	7.21	1015	1016	999	1319	711	1015	1006.04	5.50	8098	1047	1031	1015	999	983	1023	991	181	304	500	710	1	1	36189497	368	-0.16	0.25	12	0.11	-6334.00	4066.00	8400	20240329	-87.90	754	20250217	34.75	1660	-38.80	20250103	754	34.75	20250217	8400	-87.90	20240329	754	34.75	20250217	0.07	N	073570	500	180 억	1991422	N	N	N	N
26	20250225	160652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-13	5	-1.26	573316534	566272	45.30	1028	1031	999	1336	720	1028	1012.44	5.13	134203	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	367	-0.16	0.25	12	1.56	-6334.00	4066.00	8400	20240329	-87.92	754	20250217	34.62	1660	-38.86	20250103	754	34.62	20250217	8400	-87.92	20240329	754	34.62	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
27	20250225	150654	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1019	-9	5	-0.88	524596676	518337	41.47	1028	1031	999	1336	720	1028	1012.08	5.13	104890	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	369	-0.16	0.25	12	1.43	-6334.00	4066.00	8400	20240329	-87.87	754	20250217	35.15	1660	-38.61	20250103	754	35.15	20250217	8400	-87.87	20240329	754	35.15	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
28	20250225	140652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	-5	5	-0.49	472887365	467534	37.40	1028	1031	999	1336	720	1028	1011.45	5.13	100441	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	370	-0.16	0.25	12	1.29	-6334.00	4066.00	8400	20240329	-87.82	754	20250217	35.68	1660	-38.37	20250103	754	35.68	20250217	8400	-87.82	20240329	754	35.68	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
29	20250225	130655	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1020	-8	5	-0.78	426308137	422051	33.77	1028	1028	999	1336	720	1028	1010.09	5.13	83373	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	369	-0.16	0.25	12	1.17	-6334.00	4066.00	8400	20240329	-87.86	754	20250217	35.28	1660	-38.55	20250103	754	35.28	20250217	8400	-87.86	20240329	754	35.28	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
30	20250225	120651	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1016	-12	5	-1.17	389447141	385713	30.86	1028	1028	999	1336	720	1028	1009.68	5.13	73543	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	368	-0.16	0.25	12	1.07	-6334.00	4066.00	8400	20240329	-87.90	754	20250217	34.75	1660	-38.80	20250103	754	34.75	20250217	8400	-87.90	20240329	754	34.75	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
31	20250225	110652	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1017	-11	5	-1.07	349299246	346164	27.69	1028	1028	999	1336	720	1028	1009.06	5.13	84287	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	368	-0.16	0.25	12	0.96	-6334.00	4066.00	8400	20240329	-87.89	754	20250217	34.88	1660	-38.73	20250103	754	34.88	20250217	8400	-87.89	20240329	754	34.88	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
32	20250225	100651	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1015	-13	5	-1.26	296798363	294739	23.58	1028	1028	999	1336	720	1028	1006.99	5.13	58315	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	367	-0.16	0.25	12	0.81	-6334.00	4066.00	8400	20240329	-87.92	754	20250217	34.62	1660	-38.86	20250103	754	34.62	20250217	8400	-87.92	20240329	754	34.62	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
33	20250225	090656	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1006	-22	5	-2.14	80467059	79419	6.35	1028	1028	1006	1336	720	1028	1013.20	5.13	10889	1116	1072	1036	992	956	1054	974	181	308	500	710	1	1	36189497	364	-0.16	0.25	12	0.22	-6334.00	4066.00	8400	20240329	-88.02	754	20250217	33.42	1660	-39.40	20250103	754	33.42	20250217	8400	-88.02	20240329	754	33.42	20250217	0.08	N	073570	500	180 억	1857219	N	N	N	N
34	20250224	160648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1028	-27	5	-2.56	1286180715	1242743	11.72	1056	1080	1000	1371	739	1055	1035.01	5.36	-81139	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	372	-0.16	0.25	12	3.43	-6334.00	4066.00	8400	20240329	-87.76	754	20250217	36.34	1660	-38.07	20250103	754	36.34	20250217	8400	-87.76	20240329	754	36.34	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
35	20250224	150648	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1039	-16	5	-1.52	1226174662	1184404	11.17	1056	1080	1000	1371	739	1055	1035.27	5.36	-87240	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	376	-0.16	0.26	12	3.27	-6334.00	4066.00	8400	20240329	-87.63	754	20250217	37.80	1660	-37.41	20250103	754	37.80	20250217	8400	-87.63	20240329	754	37.80	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
36	20250224	140646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1037	-18	5	-1.71	1111919609	1073577	10.13	1056	1080	1000	1371	739	1055	1035.71	5.36	-101704	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	375	-0.16	0.26	12	2.97	-6334.00	4066.00	8400	20240329	-87.65	754	20250217	37.53	1660	-37.53	20250103	754	37.53	20250217	8400	-87.65	20240329	754	37.53	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
37	20250224	130649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1025	-30	5	-2.84	1043782177	1007550	9.50	1056	1080	1000	1371	739	1055	1035.96	5.36	-92897	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	371	-0.16	0.25	12	2.78	-6334.00	4066.00	8400	20240329	-87.80	754	20250217	35.94	1660	-38.25	20250103	754	35.94	20250217	8400	-87.80	20240329	754	35.94	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
38	20250224	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1030	-25	5	-2.37	1002634957	967597	9.13	1056	1080	1000	1371	739	1055	1036.21	5.36	-88832	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	373	-0.16	0.25	12	2.67	-6334.00	4066.00	8400	20240329	-87.74	754	20250217	36.60	1660	-37.95	20250103	754	36.60	20250217	8400	-87.74	20240329	754	36.60	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
39	20250224	110644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1023	-32	5	-3.03	957503294	923474	8.71	1056	1080	1000	1371	739	1055	1036.85	5.36	-91758	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	370	-0.16	0.25	12	2.55	-6334.00	4066.00	8400	20240329	-87.82	754	20250217	35.68	1660	-38.37	20250103	754	35.68	20250217	8400	-87.82	20240329	754	35.68	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
40	20250224	100644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1047	-8	5	-0.76	810397374	780729	7.36	1056	1080	1000	1371	739	1055	1038.00	5.36	-67955	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	379	-0.17	0.26	12	2.16	-6334.00	4066.00	8400	20240329	-87.54	754	20250217	38.86	1660	-36.93	20250103	754	38.86	20250217	8400	-87.54	20240329	754	38.86	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
41	20250224	090649	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1035	-20	5	-1.90	250480897	243054	2.29	1056	1059	1000	1371	739	1055	1030.55	5.36	11496	1379	1217	1089	927	799	1298	1008	181	316	500	730	1	1	36189497	375	-0.16	0.25	12	0.67	-6334.00	4066.00	8400	20240329	-87.68	754	20250217	37.27	1660	-37.65	20250103	754	37.27	20250217	8400	-87.68	20240329	754	37.27	20250217	0.08	N	073570	500	180 억	1939302	N	N	N	N
42	20250221	160643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1055	90	2	9.33	12072213493	10568394	1986.26	965	1251	961	1254	676	965	1142.32	5.60	-98311	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	382	-0.17	0.26	12	29.20	-6334.00	4066.00	8400	20240329	-87.44	754	20250217	39.92	1660	-36.45	20250103	754	39.92	20250217	8400	-87.44	20240329	754	39.92	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
43	20250221	150646	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1050	85	2	8.81	11889419886	10394795	1953.64	965	1251	961	1254	676	965	1143.79	5.60	-122809	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	380	-0.17	0.26	12	28.72	-6334.00	4066.00	8400	20240329	-87.50	754	20250217	39.26	1660	-36.75	20250103	754	39.26	20250217	8400	-87.50	20240329	754	39.26	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
44	20250221	140645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1041	76	2	7.88	11579664648	10100938	1898.41	965	1251	961	1254	676	965	1146.39	5.60	-161959	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	377	-0.16	0.26	12	27.91	-6334.00	4066.00	8400	20240329	-87.61	754	20250217	38.06	1660	-37.29	20250103	754	38.06	20250217	8400	-87.61	20240329	754	38.06	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
45	20250221	130644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1041	76	2	7.88	11250589564	9783634	1838.77	965	1251	961	1254	676	965	1149.94	5.60	-173478	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	377	-0.16	0.26	12	27.03	-6334.00	4066.00	8400	20240329	-87.61	754	20250217	38.06	1660	-37.29	20250103	754	38.06	20250217	8400	-87.61	20240329	754	38.06	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
46	20250221	120645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1058	93	2	9.64	10911606903	9459861	1777.92	965	1251	961	1254	676	965	1153.46	5.60	-172036	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	383	-0.17	0.26	12	26.14	-6334.00	4066.00	8400	20240329	-87.40	754	20250217	40.32	1660	-36.27	20250103	754	40.32	20250217	8400	-87.40	20240329	754	40.32	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
47	20250221	110642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1090	125	2	12.95	10293227191	8878915	1668.74	965	1251	961	1254	676	965	1159.29	5.60	-148556	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	394	-0.17	0.27	12	24.53	-6334.00	4066.00	8400	20240329	-87.02	754	20250217	44.56	1660	-34.34	20250103	754	44.56	20250217	8400	-87.02	20240329	754	44.56	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
48	20250221	100643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1124	159	2	16.48	8611687145	7355639	1382.45	965	1251	961	1254	676	965	1170.76	5.60	-36145	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	407	-0.18	0.28	12	20.33	-6334.00	4066.00	8400	20240329	-86.62	754	20250217	49.07	1660	-32.29	20250103	754	49.07	20250217	8400	-86.62	20240329	754	49.07	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
49	20250221	090645	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	1	2	0.10	18060837	18684	3.51	965	972	961	1254	676	965	966.65	5.60	1473	993	979	967	953	941	973	947	181	289	500	670	1	1	36189497	350	-0.15	0.24	12	0.05	-6334.00	4066.00	8400	20240329	-88.50	754	20250217	28.12	1660	-41.81	20250103	754	28.12	20250217	8400	-88.50	20240329	754	28.12	20250217	0.08	N	073570	500	180 억	2026786	N	N	N	N
50	20250220	160640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	965	-9	5	-0.92	499493404	518535	43.42	980	981	955	1266	682	974	963.26	5.48	44317	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	349	-0.15	0.24	12	1.43	-6334.00	4066.00	8400	20240329	-88.51	754	20250217	27.98	1660	-41.87	20250103	754	27.98	20250217	8400	-88.51	20240329	754	27.98	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
51	20250220	150642	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	962	-12	5	-1.23	477985545	496209	41.55	980	981	955	1266	682	974	963.27	5.48	36434	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	348	-0.15	0.24	12	1.37	-6334.00	4066.00	8400	20240329	-88.55	754	20250217	27.59	1660	-42.05	20250103	754	27.59	20250217	8400	-88.55	20240329	754	27.59	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
52	20250220	140643	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	-8	5	-0.82	447378402	464425	38.89	980	981	955	1266	682	974	963.30	5.48	21281	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	350	-0.15	0.24	12	1.28	-6334.00	4066.00	8400	20240329	-88.50	754	20250217	28.12	1660	-41.81	20250103	754	28.12	20250217	8400	-88.50	20240329	754	28.12	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
53	20250220	130640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	960	-14	5	-1.44	358773560	372071	31.15	980	981	955	1266	682	974	964.26	5.48	13848	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	347	-0.15	0.24	12	1.03	-6334.00	4066.00	8400	20240329	-88.57	754	20250217	27.32	1660	-42.17	20250103	754	27.32	20250217	8400	-88.57	20240329	754	27.32	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
54	20250220	120640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	961	-13	5	-1.33	323507421	335394	28.08	980	981	955	1266	682	974	964.56	5.48	16284	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	348	-0.15	0.24	12	0.93	-6334.00	4066.00	8400	20240329	-88.56	754	20250217	27.45	1660	-42.11	20250103	754	27.45	20250217	8400	-88.56	20240329	754	27.45	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
55	20250220	110641	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	960	-14	5	-1.44	271796188	281698	23.59	980	981	955	1266	682	974	964.85	5.48	9527	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	347	-0.15	0.24	12	0.78	-6334.00	4066.00	8400	20240329	-88.57	754	20250217	27.32	1660	-42.17	20250103	754	27.32	20250217	8400	-88.57	20240329	754	27.32	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
56	20250220	100640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	960	-14	5	-1.44	200293820	207139	17.34	980	981	958	1266	682	974	966.95	5.48	5276	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	347	-0.15	0.24	12	0.57	-6334.00	4066.00	8400	20240329	-88.57	754	20250217	27.32	1660	-42.17	20250103	754	27.32	20250217	8400	-88.57	20240329	754	27.32	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
57	20250220	090644	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	973	-1	5	-0.10	41409194	42452	3.55	980	981	969	1266	682	974	975.44	5.48	-14374	1036	1004	964	932	892	1021	949	181	292	500	680	1	1	36189497	352	-0.15	0.24	12	0.12	-6334.00	4066.00	8400	20240329	-88.42	754	20250217	29.05	1660	-41.39	20250103	754	29.05	20250217	8400	-88.42	20240329	754	29.05	20250217	0.08	N	073570	500	180 억	1982469	N	N	N	N
58	20250219	160639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	974	10	2	1.04	1145745590	1188599	84.12	960	996	924	1253	675	964	963.94	5.00	173375	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	352	-0.15	0.24	12	3.28	-6334.00	4066.00	8400	20240329	-88.40	754	20250217	29.18	1660	-41.33	20250103	754	29.18	20250217	8400	-88.40	20240329	754	29.18	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
59	20250219	150640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	973	9	2	0.93	1108658645	1150557	81.42	960	996	924	1253	675	964	963.58	5.00	160180	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	352	-0.15	0.24	12	3.18	-6334.00	4066.00	8400	20240329	-88.42	754	20250217	29.05	1660	-41.39	20250103	754	29.05	20250217	8400	-88.42	20240329	754	29.05	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
60	20250219	140637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	970	6	2	0.62	1026977701	1066702	75.49	960	996	924	1253	675	964	962.76	5.00	109341	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	351	-0.15	0.24	12	2.95	-6334.00	4066.00	8400	20240329	-88.45	754	20250217	28.65	1660	-41.57	20250103	754	28.65	20250217	8400	-88.45	20240329	754	28.65	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
61	20250219	130638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	973	9	2	0.93	946942357	983858	69.63	960	996	924	1253	675	964	962.48	5.00	92549	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	352	-0.15	0.24	12	2.72	-6334.00	4066.00	8400	20240329	-88.42	754	20250217	29.05	1660	-41.39	20250103	754	29.05	20250217	8400	-88.42	20240329	754	29.05	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
62	20250219	120638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	972	8	2	0.83	920496944	956712	67.71	960	996	924	1253	675	964	962.15	5.00	82767	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	352	-0.15	0.24	12	2.64	-6334.00	4066.00	8400	20240329	-88.43	754	20250217	28.91	1660	-41.45	20250103	754	28.91	20250217	8400	-88.43	20240329	754	28.91	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
63	20250219	110639	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	969	5	2	0.52	855850217	890224	63.00	960	996	924	1253	675	964	961.39	5.00	67828	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	351	-0.15	0.24	12	2.46	-6334.00	4066.00	8400	20240329	-88.46	754	20250217	28.51	1660	-41.63	20250103	754	28.51	20250217	8400	-88.46	20240329	754	28.51	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
64	20250219	100638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	967	3	2	0.31	432489189	457032	32.34	960	967	924	1253	675	964	946.30	5.00	53592	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	350	-0.15	0.24	12	1.26	-6334.00	4066.00	8400	20240329	-88.49	754	20250217	28.25	1660	-41.75	20250103	754	28.25	20250217	8400	-88.49	20240329	754	28.25	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
65	20250219	090640	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	962	-2	5	-0.21	93663550	97864	6.93	960	962	949	1253	675	964	957.08	5.00	-14868	1060	1012	981	933	902	996	917	181	289	500	670	1	1	36189497	348	-0.15	0.24	12	0.27	-6334.00	4066.00	8400	20240329	-88.55	754	20250217	27.59	1660	-42.05	20250103	754	27.59	20250217	8400	-88.55	20240329	754	27.59	20250217	0.14	N	073570	500	180 억	1808694	N	N	N	N
66	20250218	160637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	964	-30	5	-3.02	1390521136	1410683	10.14	1000	1029	950	1292	696	994	985.70	4.91	32216	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	349	-0.15	0.24	12	3.90	-6334.00	4066.00	8400	20240329	-88.52	754	20250217	27.85	1660	-41.93	20250103	754	27.85	20250217	8400	-88.52	20240329	754	27.85	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
67	20250218	150637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	966	-28	5	-2.82	1340308356	1358327	9.76	1000	1029	954	1292	696	994	986.72	4.91	36333	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	350	-0.15	0.24	12	3.75	-6334.00	4066.00	8400	20240329	-88.50	754	20250217	28.12	1660	-41.81	20250103	754	28.12	20250217	8400	-88.50	20240329	754	28.12	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
68	20250218	140638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	964	-30	5	-3.02	1255792962	1270527	9.13	1000	1029	954	1292	696	994	988.39	4.91	20963	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	349	-0.15	0.24	12	3.51	-6334.00	4066.00	8400	20240329	-88.52	754	20250217	27.85	1660	-41.93	20250103	754	27.85	20250217	8400	-88.52	20240329	754	27.85	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
69	20250218	130636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	980	-14	5	-1.41	1011686592	1017779	7.31	1000	1029	977	1292	696	994	994.01	4.91	-5963	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	355	-0.15	0.24	12	2.81	-6334.00	4066.00	8400	20240329	-88.33	754	20250217	29.97	1660	-40.96	20250103	754	29.97	20250217	8400	-88.33	20240329	754	29.97	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
70	20250218	120637	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	984	-10	5	-1.01	918926954	923150	6.63	1000	1029	980	1292	696	994	995.43	4.91	19830	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	356	-0.16	0.24	12	2.55	-6334.00	4066.00	8400	20240329	-88.29	754	20250217	30.50	1660	-40.72	20250103	754	30.50	20250217	8400	-88.29	20240329	754	30.50	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
71	20250218	110636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-5	5	-0.50	845705809	848972	6.10	1000	1029	980	1292	696	994	996.16	4.91	18691	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	358	-0.16	0.24	12	2.35	-6334.00	4066.00	8400	20240329	-88.23	754	20250217	31.17	1660	-40.42	20250103	754	31.17	20250217	8400	-88.23	20240329	754	31.17	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
72	20250218	100636	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	989	-5	5	-0.50	725660070	728031	5.23	1000	1029	980	1292	696	994	996.75	4.91	-7921	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	358	-0.16	0.24	12	2.01	-6334.00	4066.00	8400	20240329	-88.23	754	20250217	31.17	1660	-40.42	20250103	754	31.17	20250217	8400	-88.23	20240329	754	31.17	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
73	20250218	090638	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	997	3	2	0.30	201679395	202304	1.45	1000	1017	982	1292	696	994	996.94	4.91	-27281	1278	1136	945	803	612	1207	874	181	298	500	690	1	1	36189497	361	-0.16	0.25	12	0.56	-6334.00	4066.00	8400	20240329	-88.13	754	20250217	32.23	1660	-39.94	20250103	754	32.23	20250217	8400	-88.13	20240329	754	32.23	20250217	0.16	N	073570	500	180 억	1776478	N	N	N	N
74	20250217	160636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	994	10	2	1.02	13114657450	13904046	733.59	770	1087	754	1279	689	984	943.22	2.33	931457	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	360	-0.16	0.24	12	38.42	-6334.00	4066.00	8400	20240329	-88.17	754	20250217	31.83	1660	-40.12	20250103	754	31.83	20250217	8400	-88.17	20240329	754	31.83	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
75	20250217	150635	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	990	6	2	0.61	12969230066	13757384	725.85	770	1087	754	1279	689	984	942.71	2.33	889295	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	358	-0.16	0.24	12	38.01	-6334.00	4066.00	8400	20240329	-88.21	754	20250217	31.30	1660	-40.36	20250103	754	31.30	20250217	8400	-88.21	20240329	754	31.30	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
76	20250217	140634	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	998	14	2	1.42	12674202831	13461083	710.22	770	1087	754	1279	689	984	941.54	2.33	832106	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	361	-0.16	0.25	12	37.20	-6334.00	4066.00	8400	20240329	-88.12	754	20250217	32.36	1660	-39.88	20250103	754	32.36	20250217	8400	-88.12	20240329	754	32.36	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
77	20250217	130636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	987	3	2	0.30	12308077676	13092576	690.78	770	1087	754	1279	689	984	940.08	2.33	743386	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	357	-0.16	0.24	12	36.18	-6334.00	4066.00	8400	20240329	-88.25	754	20250217	30.90	1660	-40.54	20250103	754	30.90	20250217	8400	-88.25	20240329	754	30.90	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
78	20250217	120636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1008	24	2	2.44	11405132190	12189404	643.12	770	1087	754	1279	689	984	935.66	2.33	778882	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	365	-0.16	0.25	12	33.68	-6334.00	4066.00	8400	20240329	-88.00	754	20250217	33.69	1660	-39.28	20250103	754	33.69	20250217	8400	-88.00	20240329	754	33.69	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
79	20250217	110636	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1037	53	2	5.39	9432858130	10291612	542.99	770	1073	754	1279	689	984	916.56	2.33	750258	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	375	-0.16	0.26	12	28.44	-6334.00	4066.00	8400	20240329	-87.65	754	20250217	37.53	1660	-37.53	20250103	754	37.53	20250217	8400	-87.65	20240329	754	37.53	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
80	20250217	100633	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1005	21	2	2.13	6768408172	7641093	403.15	770	1070	754	1279	689	984	885.79	2.33	366851	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	364	-0.16	0.25	12	21.11	-6334.00	4066.00	8400	20240329	-88.04	754	20250217	33.29	1660	-39.46	20250103	754	33.29	20250217	8400	-88.04	20240329	754	33.29	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
81	20250217	090635	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	777	-207	5	-21.04	1108507170	1448094	76.40	770	780	754	1279	689	984	765.49	2.33	183844	1074	1028	1006	960	938	1018	950	181	295	500	680	1	1	36189497	281	-0.12	0.19	12	4.00	-6334.00	4066.00	8400	20240329	-90.75	754	20250217	3.05	1660	-53.19	20250103	754	3.05	20250217	8400	-90.75	20240329	754	3.05	20250217	0.16	N	073570	500	180 억	844976	N	N	N	N
82	20250214	160632	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1857566872	1881620	1117.40	989	1052	984	1826	984	1405	987.22	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	5.20	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
83	20250214	150630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1845675232	1869535	1110.23	989	1052	984	1826	984	1405	987.24	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	5.17	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
84	20250214	140631	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1825642960	1849177	1098.14	989	1052	984	1826	984	1405	987.27	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	5.11	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
85	20250214	130634	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1791672328	1814654	1077.64	989	1052	984	1826	984	1405	987.34	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	5.01	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
86	20250214	120631	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1749189112	1771480	1052.00	989	1052	984	1826	984	1405	987.42	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	4.90	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
87	20250214	110628	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1700777296	1722281	1022.78	989	1052	984	1826	984	1405	987.51	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	4.76	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
88	20250214	100630	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1604979976	1624926	964.97	989	1052	984	1826	984	1405	987.72	2.41	-28618	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	4.49	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
89	20250214	090633	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	984	-421	4	-29.96	1026848481	1037580	616.17	989	1052	984	1826	984	1405	989.66	2.41	-2630	1461	1432	1413	1384	1365	1447	1399	181	421	500	980	1	1	36189497	356	-0.16	0.24	12	2.87	-6334.00	4066.00	8400	20240329	-88.29	984	20250214	0.00	1660	-40.72	20250103	984	0.00	20250214	8400	-88.29	20240329	984	0.00	20250214	0.17	N	073570	500	180 억	871477	N	N	N	N
90	20250213	160626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1405	8	2	0.57	236729804	167986	116.58	1397	1442	1394	1816	978	1397	1409.22	2.40	3510	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	508	-0.22	0.35	12	0.46	-6334.00	4066.00	8400	20240329	-83.27	1350	20250207	4.07	1660	-15.36	20250103	1350	4.07	20250207	8400	-83.27	20240329	1350	4.07	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
91	20250213	150626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1397	0	3	0.00	218253286	154801	107.43	1397	1442	1394	1816	978	1397	1409.90	2.40	3344	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	506	-0.22	0.34	12	0.43	-6334.00	4066.00	8400	20240329	-83.37	1350	20250207	3.48	1660	-15.84	20250103	1350	3.48	20250207	8400	-83.37	20240329	1350	3.48	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
92	20250213	140625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1407	10	2	0.72	169814491	120141	83.38	1397	1442	1397	1816	978	1397	1413.46	2.40	10597	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	509	-0.22	0.35	12	0.33	-6334.00	4066.00	8400	20240329	-83.25	1350	20250207	4.22	1660	-15.24	20250103	1350	4.22	20250207	8400	-83.25	20240329	1350	4.22	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
93	20250213	130625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	3	2	0.21	159231641	112595	78.14	1397	1442	1397	1816	978	1397	1414.20	2.40	8348	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	507	-0.22	0.34	12	0.31	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
94	20250213	120625	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1405	8	2	0.57	143781102	101561	70.48	1397	1442	1397	1816	978	1397	1415.71	2.40	8651	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	508	-0.22	0.35	12	0.28	-6334.00	4066.00	8400	20240329	-83.27	1350	20250207	4.07	1660	-15.36	20250103	1350	4.07	20250207	8400	-83.27	20240329	1350	4.07	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
95	20250213	110622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	3	2	0.21	125400161	88423	61.37	1397	1442	1397	1816	978	1397	1418.18	2.40	8022	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	507	-0.22	0.34	12	0.24	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
96	20250213	100626	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1425	28	2	2.00	84980888	59690	41.42	1397	1442	1397	1816	978	1397	1423.70	2.40	18657	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	516	-0.22	0.35	12	0.16	-6334.00	4066.00	8400	20240329	-83.04	1350	20250207	5.56	1660	-14.16	20250103	1350	5.56	20250207	8400	-83.04	20240329	1350	5.56	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
97	20250213	090622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1429	32	2	2.29	16677231	11800	8.19	1397	1439	1397	1816	978	1397	1413.32	2.40	6878	1437	1416	1403	1382	1369	1410	1376	181	419	500	970	1	1	36189497	517	-0.23	0.35	12	0.03	-6334.00	4066.00	8400	20240329	-82.99	1350	20250207	5.85	1660	-13.92	20250103	1350	5.85	20250207	8400	-82.99	20240329	1350	5.85	20250207	0.16	N	073570	500	180 억	867968	N	N	N	N
98	20250212	160621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1397	-23	5	-1.62	200499756	143564	105.01	1423	1424	1390	1846	994	1420	1396.59	2.43	-11376	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	506	-0.22	0.34	12	0.40	-6334.00	4066.00	8400	20240329	-83.37	1350	20250207	3.48	1660	-15.84	20250103	1350	3.48	20250207	8400	-83.37	20240329	1350	3.48	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
99	20250212	150621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1397	-23	5	-1.62	181305065	129782	94.93	1423	1424	1390	1846	994	1420	1397.00	2.43	-13997	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	506	-0.22	0.34	12	0.36	-6334.00	4066.00	8400	20240329	-83.37	1350	20250207	3.48	1660	-15.84	20250103	1350	3.48	20250207	8400	-83.37	20240329	1350	3.48	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
100	20250212	140622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	-20	5	-1.41	147682407	105646	77.28	1423	1424	1390	1846	994	1420	1397.90	2.43	-15277	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	507	-0.22	0.34	12	0.29	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
101	20250212	130623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1398	-22	5	-1.55	136417419	97578	71.38	1423	1424	1390	1846	994	1420	1398.03	2.43	-15144	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	506	-0.22	0.34	12	0.27	-6334.00	4066.00	8400	20240329	-83.36	1350	20250207	3.56	1660	-15.78	20250103	1350	3.56	20250207	8400	-83.36	20240329	1350	3.56	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
102	20250212	120622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1392	-28	5	-1.97	89896068	64213	46.97	1423	1424	1390	1846	994	1420	1399.97	2.43	-6818	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	504	-0.22	0.34	12	0.18	-6334.00	4066.00	8400	20240329	-83.43	1350	20250207	3.11	1660	-16.14	20250103	1350	3.11	20250207	8400	-83.43	20240329	1350	3.11	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
103	20250212	110619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	-20	5	-1.41	72061156	51427	37.62	1423	1424	1390	1846	994	1420	1401.23	2.43	-6266	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	507	-0.22	0.34	12	0.14	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
104	20250212	100621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	-20	5	-1.41	46566488	33172	24.26	1423	1424	1390	1846	994	1420	1403.79	2.43	-7779	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	507	-0.22	0.34	12	0.09	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
105	20250212	090624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1416	-4	5	-0.28	3361740	2368	1.73	1423	1424	1415	1846	994	1420	1419.65	2.43	-1518	1472	1445	1431	1404	1390	1439	1398	181	426	500	990	1	1	36189497	512	-0.22	0.35	12	0.01	-6334.00	4066.00	8400	20240329	-83.14	1350	20250207	4.89	1660	-14.70	20250103	1350	4.89	20250207	8400	-83.14	20240329	1350	4.89	20250207	0.16	N	073570	500	180 억	879329	N	N	N	N
106	20250211	160622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1420	-30	5	-2.07	195979538	136702	77.36	1450	1458	1417	1885	1015	1450	1433.64	2.47	-15267	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	514	-0.22	0.35	12	0.38	-6334.00	4066.00	8400	20240329	-83.10	1350	20250207	5.19	1660	-14.46	20250103	1350	5.19	20250207	8400	-83.10	20240329	1350	5.19	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
107	20250211	150622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1419	-31	5	-2.14	185877136	129580	73.33	1450	1458	1419	1885	1015	1450	1434.46	2.47	-13691	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	514	-0.22	0.35	12	0.36	-6334.00	4066.00	8400	20240329	-83.11	1350	20250207	5.11	1660	-14.52	20250103	1350	5.11	20250207	8400	-83.11	20240329	1350	5.11	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
108	20250211	140622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1429	-21	5	-1.45	166065033	115675	65.46	1450	1458	1422	1885	1015	1450	1435.62	2.47	-6365	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	517	-0.23	0.35	12	0.32	-6334.00	4066.00	8400	20240329	-82.99	1350	20250207	5.85	1660	-13.92	20250103	1350	5.85	20250207	8400	-82.99	20240329	1350	5.85	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
109	20250211	130621	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1435	-15	5	-1.03	133964759	93163	52.72	1450	1458	1429	1885	1015	1450	1437.96	2.47	-11403	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	519	-0.23	0.35	12	0.26	-6334.00	4066.00	8400	20240329	-82.92	1350	20250207	6.30	1660	-13.55	20250103	1350	6.30	20250207	8400	-82.92	20240329	1350	6.30	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
110	20250211	120620	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1435	-15	5	-1.03	117378004	81601	46.18	1450	1458	1430	1885	1015	1450	1438.44	2.47	-5142	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	519	-0.23	0.35	12	0.23	-6334.00	4066.00	8400	20240329	-82.92	1350	20250207	6.30	1660	-13.55	20250103	1350	6.30	20250207	8400	-82.92	20240329	1350	6.30	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
111	20250211	110622	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1438	-12	5	-0.83	94179620	65414	37.02	1450	1458	1431	1885	1015	1450	1439.75	2.47	-1937	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	520	-0.23	0.35	12	0.18	-6334.00	4066.00	8400	20240329	-82.88	1350	20250207	6.52	1660	-13.37	20250103	1350	6.52	20250207	8400	-82.88	20240329	1350	6.52	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
112	20250211	100623	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1441	-9	5	-0.62	55246266	38355	21.70	1450	1458	1431	1885	1015	1450	1440.39	2.47	-48	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	521	-0.23	0.35	12	0.11	-6334.00	4066.00	8400	20240329	-82.85	1350	20250207	6.74	1660	-13.19	20250103	1350	6.74	20250207	8400	-82.85	20240329	1350	6.74	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
113	20250211	090624	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1443	-7	5	-0.48	8499852	5886	3.33	1450	1458	1441	1885	1015	1450	1444.08	2.47	-1425	1496	1472	1426	1402	1356	1485	1415	181	435	500	1010	1	1	36189497	522	-0.23	0.35	12	0.02	-6334.00	4066.00	8400	20240329	-82.82	1350	20250207	6.89	1660	-13.07	20250103	1350	6.89	20250207	8400	-82.82	20240329	1350	6.89	20250207	0.16	N	073570	500	180 억	894158	N	N	N	N
114	20250210	160619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1450	33	2	2.33	247919587	175454	123.59	1403	1450	1380	1842	992	1417	1412.88	2.32	54920	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	525	-0.23	0.36	12	0.48	-6334.00	4066.00	8400	20240329	-82.74	1350	20250207	7.41	1660	-12.65	20250103	1350	7.41	20250207	8400	-82.74	20240329	1350	7.41	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
115	20250210	150618	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1440	23	2	1.62	213479299	151651	106.82	1403	1450	1380	1842	992	1417	1407.70	2.32	49412	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	521	-0.23	0.35	12	0.42	-6334.00	4066.00	8400	20240329	-82.86	1350	20250207	6.67	1660	-13.25	20250103	1350	6.67	20250207	8400	-82.86	20240329	1350	6.67	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
116	20250210	140617	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1431	14	2	0.99	189793435	135172	95.21	1403	1450	1380	1842	992	1417	1404.09	2.32	41557	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	518	-0.23	0.35	12	0.37	-6334.00	4066.00	8400	20240329	-82.96	1350	20250207	6.00	1660	-13.80	20250103	1350	6.00	20250207	8400	-82.96	20240329	1350	6.00	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
117	20250210	130619	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	-17	5	-1.20	141087884	100840	71.03	1403	1450	1380	1842	992	1417	1399.13	2.32	17710	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	507	-0.22	0.34	12	0.28	-6334.00	4066.00	8400	20240329	-83.33	1350	20250207	3.70	1660	-15.66	20250103	1350	3.70	20250207	8400	-83.33	20240329	1350	3.70	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
118	20250210	120616	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1403	-14	5	-0.99	125768580	89927	63.34	1403	1450	1380	1842	992	1417	1398.56	2.32	14978	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	508	-0.22	0.35	12	0.25	-6334.00	4066.00	8400	20240329	-83.30	1350	20250207	3.93	1660	-15.48	20250103	1350	3.93	20250207	8400	-83.30	20240329	1350	3.93	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
119	20250210	110614	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1407	-10	5	-0.71	100862197	72138	50.81	1403	1450	1380	1842	992	1417	1398.18	2.32	9578	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	509	-0.22	0.35	12	0.20	-6334.00	4066.00	8400	20240329	-83.25	1350	20250207	4.22	1660	-15.24	20250103	1350	4.22	20250207	8400	-83.25	20240329	1350	4.22	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
120	20250210	100615	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1405	-12	5	-0.85	80605321	57709	40.65	1403	1450	1380	1842	992	1417	1396.75	2.32	2777	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	508	-0.22	0.35	12	0.16	-6334.00	4066.00	8400	20240329	-83.27	1350	20250207	4.07	1660	-15.36	20250103	1350	4.07	20250207	8400	-83.27	20240329	1350	4.07	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
121	20250210	090611	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1389	-28	5	-1.98	28097180	20014	14.10	1403	1450	1380	1842	992	1417	1403.88	2.32	-7624	1532	1474	1412	1354	1292	1443	1323	181	425	500	990	1	1	36189497	503	-0.22	0.34	12	0.06	-6334.00	4066.00	8400	20240329	-83.46	1350	20250207	2.89	1660	-16.33	20250103	1350	2.89	20250207	8400	-83.46	20240329	1350	2.89	20250207	0.15	N	073570	500	180 억	839636	N	N	N	N
122	20250207	160608	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1417	-33	5	-2.28	198260211	139728	75.39	1438	1470	1350	1885	1015	1450	1418.91	2.31	2563	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	513	-0.22	0.35	12	0.39	-6334.00	4066.00	8400	20240329	-83.13	1350	20250207	4.96	1660	-14.64	20250103	1350	4.96	20250207	8400	-83.13	20240329	1350	4.96	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
123	20250207	150610	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1423	-27	5	-1.86	184498017	130018	70.15	1438	1470	1350	1885	1015	1450	1419.02	2.31	3946	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	515	-0.22	0.35	12	0.36	-6334.00	4066.00	8400	20240329	-83.06	1350	20250207	5.41	1660	-14.28	20250103	1350	5.41	20250207	8400	-83.06	20240329	1350	5.41	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
124	20250207	140608	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1430	-20	5	-1.38	171180195	120670	65.10	1438	1470	1350	1885	1015	1450	1418.58	2.31	-592	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	518	-0.23	0.35	12	0.33	-6334.00	4066.00	8400	20240329	-82.98	1350	20250207	5.93	1660	-13.86	20250103	1350	5.93	20250207	8400	-82.98	20240329	1350	5.93	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
125	20250207	130607	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1409	-41	5	-2.83	146041809	102993	55.57	1438	1470	1350	1885	1015	1450	1417.98	2.31	1360	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	510	-0.22	0.35	12	0.28	-6334.00	4066.00	8400	20240329	-83.23	1350	20250207	4.37	1660	-15.12	20250103	1350	4.37	20250207	8400	-83.23	20240329	1350	4.37	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
126	20250207	120608	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1401	-49	5	-3.38	137388523	96838	52.25	1438	1470	1350	1885	1015	1450	1418.75	2.31	1911	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	507	-0.22	0.34	12	0.27	-6334.00	4066.00	8400	20240329	-83.32	1350	20250207	3.78	1660	-15.60	20250103	1350	3.78	20250207	8400	-83.32	20240329	1350	3.78	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
127	20250207	110606	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1406	-44	5	-3.03	102618299	72050	38.87	1438	1470	1350	1885	1015	1450	1424.27	2.31	2263	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	509	-0.22	0.35	12	0.20	-6334.00	4066.00	8400	20240329	-83.26	1350	20250207	4.15	1660	-15.30	20250103	1350	4.15	20250207	8400	-83.26	20240329	1350	4.15	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
128	20250207	100607	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1420	-30	5	-2.07	76303356	53321	28.77	1438	1470	1350	1885	1015	1450	1431.02	2.31	3715	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	514	-0.22	0.35	12	0.15	-6334.00	4066.00	8400	20240329	-83.10	1350	20250207	5.19	1660	-14.46	20250103	1350	5.19	20250207	8400	-83.10	20240329	1350	5.19	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
129	20250207	090611	57	100.00	KOSDAQ	신저가	기타제조	N	N	N	N	N	1431	-19	5	-1.31	19596448	13762	7.42	1438	1440	1350	1885	1015	1450	1423.95	2.31	-5557	1523	1486	1453	1416	1383	1505	1435	181	435	500	1010	1	1	36189497	518	-0.23	0.35	12	0.04	-6334.00	4066.00	8400	20240329	-82.96	1350	20250207	6.00	1660	-13.80	20250103	1350	6.00	20250207	8400	-82.96	20240329	1350	6.00	20250207	0.15	N	073570	500	180 억	836201	N	N	N	N
130	20250206	160552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1450	19	2	1.33	266326137	184221	170.93	1431	1490	1420	1860	1002	1431	1445.69	2.28	9810	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.51	-6334.00	4066.00	8400	20240329	-82.74	1361	20250203	6.54	1660	-12.65	20250103	1361	6.54	20250203	8400	-82.74	20240329	1361	6.54	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
131	20250206	150556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1447	16	2	1.12	254411072	175954	163.26	1431	1490	1420	1860	1002	1431	1445.90	2.28	4890	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	524	-0.23	0.36	12	0.49	-6334.00	4066.00	8400	20240329	-82.77	1361	20250203	6.32	1660	-12.83	20250103	1361	6.32	20250203	8400	-82.77	20240329	1361	6.32	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
132	20250206	140557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1447	16	2	1.12	239766154	165800	153.84	1431	1490	1420	1860	1002	1431	1446.12	2.28	2635	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	524	-0.23	0.36	12	0.46	-6334.00	4066.00	8400	20240329	-82.77	1361	20250203	6.32	1660	-12.83	20250103	1361	6.32	20250203	8400	-82.77	20240329	1361	6.32	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
133	20250206	130555	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1452	21	2	1.47	223152563	154317	143.19	1431	1490	1420	1860	1002	1431	1446.07	2.28	219	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	525	-0.23	0.36	12	0.43	-6334.00	4066.00	8400	20240329	-82.71	1361	20250203	6.69	1660	-12.53	20250103	1361	6.69	20250203	8400	-82.71	20240329	1361	6.69	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
134	20250206	120552	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1454	23	2	1.61	211364156	146194	135.65	1431	1490	1420	1860	1002	1431	1445.78	2.28	1060	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	526	-0.23	0.36	12	0.40	-6334.00	4066.00	8400	20240329	-82.69	1361	20250203	6.83	1660	-12.41	20250103	1361	6.83	20250203	8400	-82.69	20240329	1361	6.83	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
135	20250206	110547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1469	38	2	2.66	150170577	104271	96.75	1431	1490	1420	1860	1002	1431	1440.20	2.28	8641	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	532	-0.23	0.36	12	0.29	-6334.00	4066.00	8400	20240329	-82.51	1361	20250203	7.94	1660	-11.51	20250103	1361	7.94	20250203	8400	-82.51	20240329	1361	7.94	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
136	20250206	100550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1429	-2	5	-0.14	34369879	24057	22.32	1431	1441	1420	1860	1002	1431	1428.69	2.28	-626	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	517	-0.23	0.35	12	0.07	-6334.00	4066.00	8400	20240329	-82.99	1361	20250203	5.00	1660	-13.92	20250103	1361	5.00	20250203	8400	-82.99	20240329	1361	5.00	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
137	20250206	090556	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1438	7	2	0.49	9535837	6672	6.19	1431	1438	1425	1860	1002	1431	1429.23	2.28	2956	1473	1452	1426	1405	1379	1462	1415	181	429	500	1000	1	1	36189497	520	-0.23	0.35	12	0.02	-6334.00	4066.00	8400	20240329	-82.88	1361	20250203	5.66	1660	-13.37	20250103	1361	5.66	20250203	8400	-82.88	20240329	1361	5.66	20250203	0.15	N	073570	500	180 억	826792	N	N	N	N
138	20250205	160547	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1431	31	2	2.21	150848030	105833	55.31	1400	1447	1400	1820	980	1400	1425.34	2.23	21112	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	518	-0.23	0.35	12	0.29	-6334.00	4066.00	8400	20240329	-82.96	1361	20250203	5.14	1660	-13.80	20250103	1361	5.14	20250203	8400	-82.96	20240329	1361	5.14	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
139	20250205	150550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1428	28	2	2.00	145097604	101813	53.20	1400	1447	1400	1820	980	1400	1425.14	2.23	21110	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	517	-0.23	0.35	12	0.28	-6334.00	4066.00	8400	20240329	-83.00	1361	20250203	4.92	1660	-13.98	20250103	1361	4.92	20250203	8400	-83.00	20240329	1361	4.92	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
140	20250205	140550	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1433	33	2	2.36	136983823	96138	50.24	1400	1447	1400	1820	980	1400	1424.87	2.23	17614	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	519	-0.23	0.35	12	0.27	-6334.00	4066.00	8400	20240329	-82.94	1361	20250203	5.29	1660	-13.67	20250103	1361	5.29	20250203	8400	-82.94	20240329	1361	5.29	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
141	20250205	130548	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1434	34	2	2.43	125551541	88139	46.06	1400	1447	1400	1820	980	1400	1424.47	2.23	13776	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	519	-0.23	0.35	12	0.24	-6334.00	4066.00	8400	20240329	-82.93	1361	20250203	5.36	1660	-13.61	20250103	1361	5.36	20250203	8400	-82.93	20240329	1361	5.36	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
142	20250205	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1434	34	2	2.43	102754351	72254	37.76	1400	1447	1400	1820	980	1400	1422.13	2.23	15924	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	519	-0.23	0.35	12	0.20	-6334.00	4066.00	8400	20240329	-82.93	1361	20250203	5.36	1660	-13.61	20250103	1361	5.36	20250203	8400	-82.93	20240329	1361	5.36	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
143	20250205	110549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1430	30	2	2.14	88366599	62182	32.49	1400	1447	1400	1820	980	1400	1421.10	2.23	8167	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	518	-0.23	0.35	12	0.17	-6334.00	4066.00	8400	20240329	-82.98	1361	20250203	5.07	1660	-13.86	20250103	1361	5.07	20250203	8400	-82.98	20240329	1361	5.07	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
144	20250205	100554	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1422	22	2	1.57	70464988	49586	25.91	1400	1447	1400	1820	980	1400	1421.07	2.23	2950	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	515	-0.22	0.35	12	0.14	-6334.00	4066.00	8400	20240329	-83.07	1361	20250203	4.48	1660	-14.34	20250103	1361	4.48	20250203	8400	-83.07	20240329	1361	4.48	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
145	20250205	090557	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1423	23	2	1.64	19306974	13683	7.15	1400	1428	1400	1820	980	1400	1411.02	2.23	-1490	1466	1433	1408	1375	1350	1429	1371	181	420	500	980	1	1	36189497	515	-0.22	0.35	12	0.04	-6334.00	4066.00	8400	20240329	-83.06	1361	20250203	4.56	1660	-14.28	20250103	1361	4.56	20250203	8400	-83.06	20240329	1361	4.56	20250203	0.15	N	073570	500	180 억	805922	N	N	N	N
146	20250204	160541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1400	17	2	1.23	267534676	189588	90.08	1400	1441	1383	1797	969	1383	1411.15	2.06	58807	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	507	-0.22	0.34	12	0.52	-6334.00	4066.00	8400	20240329	-83.33	1361	20250203	2.87	1660	-15.66	20250103	1361	2.87	20250203	8400	-83.33	20240329	1361	2.87	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
147	20250204	150544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1394	11	2	0.80	253538294	179572	85.33	1400	1441	1383	1797	969	1383	1411.90	2.06	61251	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	504	-0.22	0.34	12	0.50	-6334.00	4066.00	8400	20240329	-83.40	1361	20250203	2.42	1660	-16.02	20250103	1361	2.42	20250203	8400	-83.40	20240329	1361	2.42	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
148	20250204	140543	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1398	15	2	1.08	233002166	164868	78.34	1400	1441	1383	1797	969	1383	1413.26	2.06	60384	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	506	-0.22	0.34	12	0.46	-6334.00	4066.00	8400	20240329	-83.36	1361	20250203	2.72	1660	-15.78	20250103	1361	2.72	20250203	8400	-83.36	20240329	1361	2.72	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
149	20250204	130544	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1415	32	2	2.31	164728425	116201	55.21	1400	1441	1383	1797	969	1383	1417.62	2.06	35453	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	512	-0.22	0.35	12	0.32	-6334.00	4066.00	8400	20240329	-83.15	1361	20250203	3.97	1660	-14.76	20250103	1361	3.97	20250203	8400	-83.15	20240329	1361	3.97	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
150	20250204	120549	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1420	37	2	2.68	151138592	106635	50.67	1400	1441	1383	1797	969	1383	1417.35	2.06	33267	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	514	-0.22	0.35	12	0.29	-6334.00	4066.00	8400	20240329	-83.10	1361	20250203	4.34	1660	-14.46	20250103	1361	4.34	20250203	8400	-83.10	20240329	1361	4.34	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
151	20250204	110537	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1416	33	2	2.39	118520184	83595	39.72	1400	1441	1383	1797	969	1383	1417.79	2.06	20163	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	512	-0.22	0.35	12	0.23	-6334.00	4066.00	8400	20240329	-83.14	1361	20250203	4.04	1660	-14.70	20250103	1361	4.04	20250203	8400	-83.14	20240329	1361	4.04	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
152	20250204	100542	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1419	36	2	2.60	75708935	53389	25.37	1400	1441	1383	1797	969	1383	1418.06	2.06	16829	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	514	-0.22	0.35	12	0.15	-6334.00	4066.00	8400	20240329	-83.11	1361	20250203	4.26	1660	-14.52	20250103	1361	4.26	20250203	8400	-83.11	20240329	1361	4.26	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N
153	20250204	090541	57	100.00	KOSDAQ		기타제조	N	N	N	N	N	1402	19	2	1.37	5555030	3967	1.88	1400	1402	1383	1797	969	1383	1400.31	2.06	-1184	1619	1501	1431	1313	1243	1466	1278	181	414	500	960	1	1	36189497	507	-0.22	0.34	12	0.01	-6334.00	4066.00	8400	20240329	-83.31	1361	20250203	3.01	1660	-15.54	20250103	1361	3.01	20250203	8400	-83.31	20240329	1361	3.01	20250203	0.15	N	073570	500	180 억	747252	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History