KissMeData/285490/price/prices-20250301.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16580	-1170	5	-6.59	3375712200	199693	27.75	17750	17920	16300	23050	12430	17750	16905.33	0.88	-4031	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1753	5.91	1.05	12	1.89	2806.00	15777.00	21800	20240521	-23.94	10160	20241114	63.19	20450	-18.92	20250205	14080	17.76	20250325	21800	-23.94	20240521	10160	63.19	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
3	20250328	151131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16590	-1160	5	-6.54	3195919330	188852	26.25	17750	17920	16300	23050	12430	17750	16922.75	0.88	-5018	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1755	5.91	1.05	12	1.79	2806.00	15777.00	21800	20240521	-23.90	10160	20241114	63.29	20450	-18.88	20250205	14080	17.83	20250325	21800	-23.90	20240521	10160	63.29	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
4	20250328	141134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16660	-1090	5	-6.14	3029728545	178820	24.85	17750	17920	16300	23050	12430	17750	16942.76	0.88	-4068	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1762	5.94	1.06	12	1.69	2806.00	15777.00	21800	20240521	-23.58	10160	20241114	63.98	20450	-18.53	20250205	14080	18.32	20250325	21800	-23.58	20240521	10160	63.98	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
5	20250328	131128	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16700	-1050	5	-5.92	2900409525	171028	23.77	17750	17920	16300	23050	12430	17750	16958.55	0.88	-3282	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1766	5.95	1.06	12	1.62	2806.00	15777.00	21800	20240521	-23.39	10160	20241114	64.37	20450	-18.34	20250205	14080	18.61	20250325	21800	-23.39	20240521	10160	64.37	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
6	20250328	121130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16490	-1260	5	-7.10	2722546855	160308	22.28	17750	17920	16300	23050	12430	17750	16983.09	0.88	-2392	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1744	5.88	1.05	12	1.52	2806.00	15777.00	21800	20240521	-24.36	10160	20241114	62.30	20450	-19.36	20250205	14080	17.12	20250325	21800	-24.36	20240521	10160	62.30	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
7	20250328	111124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16410	-1340	5	-7.55	2608881025	153378	21.32	17750	17920	16300	23050	12430	17750	17009.35	0.88	-2927	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1735	5.85	1.04	12	1.45	2806.00	15777.00	21800	20240521	-24.72	10160	20241114	61.52	20450	-19.76	20250205	14080	16.55	20250325	21800	-24.72	20240521	10160	61.52	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
8	20250328	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16580	-1170	5	-6.59	2234324575	130688	18.16	17750	17920	16320	23050	12430	17750	17096.49	0.88	-2225	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1753	5.91	1.05	12	1.24	2806.00	15777.00	21800	20240521	-23.94	10160	20241114	63.19	20450	-18.92	20250205	14080	17.76	20250325	21800	-23.94	20240521	10160	63.19	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
9	20250328	091141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17810	60	2	0.34	479774370	26932	3.74	17750	17920	17640	23050	12430	17750	17814.36	0.88	-3613	19736	18742	17896	16902	16056	18320	16480	53	5300	500	12070	10	1	10575831	1884	6.35	1.13	12	0.25	2806.00	15777.00	21800	20240521	-18.30	10160	20241114	75.30	20450	-12.91	20250205	14080	26.49	20250325	21800	-18.30	20240521	10160	75.30	20241114	1.32	N	285490	500	52 억	92908	N	N	0	N	N
10	20250327	162445	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17750	-600	5	-3.27	12785246145	714551	75.11	18650	18890	17050	23850	12850	18350	17892.92	0.84	3736	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1877	6.33	1.13	12	6.76	2806.00	15777.00	21800	20240521	-18.58	10160	20241114	74.70	20450	-13.20	20250205	14080	26.07	20250325	21800	-18.58	20240521	10160	74.70	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
11	20250327	151129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17670	-680	5	-3.71	12421786225	694029	72.96	18650	18890	17050	23850	12850	18350	17897.90	0.84	5810	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1869	6.30	1.12	12	6.56	2806.00	15777.00	21800	20240521	-18.94	10160	20241114	73.92	20450	-13.59	20250205	14080	25.50	20250325	21800	-18.94	20240521	10160	73.92	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
12	20250327	141131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17540	-810	5	-4.41	11866484980	662571	69.65	18650	18890	17050	23850	12850	18350	17909.57	0.84	5949	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1855	6.25	1.11	12	6.26	2806.00	15777.00	21800	20240521	-19.54	10160	20241114	72.64	20450	-14.23	20250205	14080	24.57	20250325	21800	-19.54	20240521	10160	72.64	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
13	20250327	131125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17830	-520	5	-2.83	11316918760	631517	66.38	18650	18890	17050	23850	12850	18350	17920.02	0.84	4055	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1886	6.35	1.13	12	5.97	2806.00	15777.00	21800	20240521	-18.21	10160	20241114	75.49	20450	-12.81	20250205	14080	26.63	20250325	21800	-18.21	20240521	10160	75.49	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
14	20250327	121135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17620	-730	5	-3.98	10563692345	589216	61.94	18650	18890	17050	23850	12850	18350	17928.19	0.84	-2649	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1863	6.28	1.12	12	5.57	2806.00	15777.00	21800	20240521	-19.17	10160	20241114	73.43	20450	-13.84	20250205	14080	25.14	20250325	21800	-19.17	20240521	10160	73.43	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
15	20250327	111129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17550	-800	5	-4.36	10111145105	563529	59.24	18650	18890	17050	23850	12850	18350	17942.34	0.84	-990	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1856	6.25	1.11	12	5.33	2806.00	15777.00	21800	20240521	-19.50	10160	20241114	72.74	20450	-14.18	20250205	14080	24.64	20250325	21800	-19.50	20240521	10160	72.74	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
16	20250327	101125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17470	-880	5	-4.80	9565536290	532467	55.97	18650	18890	17050	23850	12850	18350	17964.36	0.84	1971	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1848	6.23	1.11	12	5.03	2806.00	15777.00	21800	20240521	-19.86	10160	20241114	71.95	20450	-14.57	20250205	14080	24.08	20250325	21800	-19.86	20240521	10160	71.95	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
17	20250327	091129	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17730	-620	5	-3.38	6717966235	369356	38.83	18650	18890	17050	23850	12850	18350	18188.20	0.84	-7908	21043	19696	17003	15656	12963	20370	16330	53	5500	500	12470	10	1	10575831	1875	6.32	1.12	12	3.49	2806.00	15777.00	21800	20240521	-18.67	10160	20241114	74.51	20450	-13.30	20250205	14080	25.92	20250325	21800	-18.67	20240521	10160	74.51	20241114	1.36	N	285490	500	52 억	89102	N	N	0	N	N
18	20250326	161116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	17140154655	951112	4774.90	14670	18350	14310	18350	9890	14120	18021.08	0.77	-2053	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.99	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
19	20250326	151118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	17086866255	948208	4760.32	14670	18350	14310	18350	9890	14120	18020.17	0.77	-220	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.97	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
20	20250326	141116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	17065763755	947058	4754.55	14670	18350	14310	18350	9890	14120	18019.77	0.77	-220	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.95	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
21	20250326	131120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	17041835355	945754	4748.00	14670	18350	14310	18350	9890	14120	18019.31	0.77	-219	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.94	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
22	20250326	121125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	16949204555	940706	4722.66	14670	18350	14310	18350	9890	14120	18017.54	0.77	-218	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.89	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
23	20250326	111121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	16904522305	938271	4710.43	14670	18350	14310	18350	9890	14120	18016.67	0.77	-217	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	8.87	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
24	20250326	101120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18350	4230	1	29.96	12238773935	683691	3432.36	14670	18350	14310	18350	9890	14120	17901.03	0.77	-4780	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1941	6.54	1.16	12	6.46	2806.00	15777.00	21800	20240521	-15.83	10160	20241114	80.61	20450	-10.27	20250205	14080	30.33	20250325	21800	-15.83	20240521	10160	80.61	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
25	20250326	091121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17000	2880	2	20.40	2220265425	131296	659.15	14670	17640	14310	18350	9890	14120	16910.38	0.77	-14055	14733	14426	14253	13946	13773	14340	13860	53	4230	500	9600	10	1	10575831	1798	6.06	1.08	12	1.24	2806.00	15777.00	21800	20240521	-22.02	10160	20241114	67.32	20450	-16.87	20250205	14080	20.74	20250325	21800	-22.02	20240521	10160	67.32	20241114	1.36	N	285490	500	52 억	81141	N	N	0	N	N
26	20250325	161112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14120	-160	5	-1.12	284151900	19916	286.56	14200	14560	14080	18560	10000	14280	14267.64	0.67	-2097	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1493	5.03	0.89	12	0.19	2806.00	15777.00	21800	20240521	-35.23	10160	20241114	38.98	20450	-30.95	20250205	14080	0.28	20250325	21800	-35.23	20240521	10160	38.98	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
27	20250325	151115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14300	20	2	0.14	269005720	18855	271.29	14200	14560	14080	18560	10000	14280	14267.08	0.67	-1994	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1512	5.10	0.91	12	0.18	2806.00	15777.00	21800	20240521	-34.40	10160	20241114	40.75	20450	-30.07	20250205	14080	1.56	20250325	21800	-34.40	20240521	10160	40.75	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
28	20250325	141112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14160	-120	5	-0.84	239098625	16758	241.12	14200	14560	14080	18560	10000	14280	14267.73	0.67	-1322	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1498	5.05	0.90	12	0.16	2806.00	15777.00	21800	20240521	-35.05	10160	20241114	39.37	20450	-30.76	20250205	14080	0.57	20250325	21800	-35.05	20240521	10160	39.37	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
29	20250325	131203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14100	-180	5	-1.26	204636745	14322	206.07	14200	14560	14080	18560	10000	14280	14288.28	0.67	-972	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1491	5.02	0.89	12	0.14	2806.00	15777.00	21800	20240521	-35.32	10160	20241114	38.78	20450	-31.05	20250205	14080	0.14	20250325	21800	-35.32	20240521	10160	38.78	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
30	20250325	121112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14190	-90	5	-0.63	177833355	12426	178.79	14200	14560	14180	18560	10000	14280	14311.39	0.67	-543	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1501	5.06	0.90	12	0.12	2806.00	15777.00	21800	20240521	-34.91	10160	20241114	39.67	20450	-30.61	20250205	14160	0.21	20250324	21800	-34.91	20240521	10160	39.67	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
31	20250325	111112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14260	-20	5	-0.14	158768350	11085	159.50	14200	14560	14200	18560	10000	14280	14322.81	0.67	534	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1508	5.08	0.90	12	0.10	2806.00	15777.00	21800	20240521	-34.59	10160	20241114	40.35	20450	-30.27	20250205	14160	0.71	20250324	21800	-34.59	20240521	10160	40.35	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
32	20250325	101123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14470	190	2	1.33	146051570	10198	146.73	14200	14560	14200	18560	10000	14280	14321.59	0.67	1113	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1530	5.16	0.92	12	0.10	2806.00	15777.00	21800	20240521	-33.62	10160	20241114	42.42	20450	-29.24	20250205	14160	2.19	20250324	21800	-33.62	20240521	10160	42.42	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
33	20250325	091122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14350	70	2	0.49	65829490	4628	66.59	14200	14480	14200	18560	10000	14280	14224.18	0.67	736	14573	14426	14293	14146	14013	14360	14080	53	4280	500	9710	10	1	10575831	1518	5.11	0.91	12	0.04	2806.00	15777.00	21800	20240521	-34.17	10160	20241114	41.24	20450	-29.83	20250205	14160	1.34	20250324	21800	-34.17	20240521	10160	41.24	20241114	1.36	N	285490	500	52 억	71324	N	N	0	N	N
34	20250324	161109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14280	-80	5	-0.56	97209020	6800	33.66	14360	14440	14160	18660	10060	14360	14295.45	0.66	-1018	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1510	5.09	0.91	12	0.06	2806.00	15777.00	21800	20240521	-34.50	10160	20241114	40.55	20450	-30.17	20250205	14160	0.85	20250324	21800	-34.50	20240521	10160	40.55	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
35	20250324	151117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14340	-20	5	-0.14	94495680	6610	32.72	14360	14440	14160	18660	10060	14360	14295.87	0.66	-988	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1517	5.11	0.91	12	0.06	2806.00	15777.00	21800	20240521	-34.22	10160	20241114	41.14	20450	-29.88	20250205	14160	1.27	20250324	21800	-34.22	20240521	10160	41.14	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
36	20250324	141118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14290	-70	5	-0.49	86503680	6051	29.95	14360	14440	14160	18660	10060	14360	14295.77	0.66	-812	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1511	5.09	0.91	12	0.06	2806.00	15777.00	21800	20240521	-34.45	10160	20241114	40.65	20450	-30.12	20250205	14160	0.92	20250324	21800	-34.45	20240521	10160	40.65	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
37	20250324	131119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14350	-10	5	-0.07	58242670	4076	20.18	14360	14440	14160	18660	10060	14360	14289.17	0.66	-477	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1518	5.11	0.91	12	0.04	2806.00	15777.00	21800	20240521	-34.17	10160	20241114	41.24	20450	-29.83	20250205	14160	1.34	20250324	21800	-34.17	20240521	10160	41.24	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
38	20250324	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14350	-10	5	-0.07	51891150	3633	17.98	14360	14440	14160	18660	10060	14360	14283.28	0.66	-180	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1518	5.11	0.91	12	0.03	2806.00	15777.00	21800	20240521	-34.17	10160	20241114	41.24	20450	-29.83	20250205	14160	1.34	20250324	21800	-34.17	20240521	10160	41.24	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
39	20250324	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14350	-10	5	-0.07	42449750	2976	14.73	14360	14440	14160	18660	10060	14360	14264.03	0.66	218	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1518	5.11	0.91	12	0.03	2806.00	15777.00	21800	20240521	-34.17	10160	20241114	41.24	20450	-29.83	20250205	14160	1.34	20250324	21800	-34.17	20240521	10160	41.24	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
40	20250324	101112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14370	10	2	0.07	31773170	2232	11.05	14360	14400	14160	18660	10060	14360	14235.29	0.66	169	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1520	5.12	0.91	12	0.02	2806.00	15777.00	21800	20240521	-34.08	10160	20241114	41.44	20450	-29.73	20250205	14160	1.48	20250324	21800	-34.08	20240521	10160	41.44	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
41	20250324	091114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14160	-200	5	-1.39	8966730	630	3.12	14360	14360	14160	18660	10060	14360	14232.90	0.66	75	15033	14696	14453	14116	13873	14575	13995	53	4300	500	9760	10	1	10575831	1498	5.05	0.90	12	0.01	2806.00	15777.00	21800	20240521	-35.05	10160	20241114	39.37	20450	-30.76	20250205	14160	0.00	20250324	21800	-35.05	20240521	10160	39.37	20241114	1.33	N	285490	500	52 억	69685	N	N	0	N	N
42	20250321	161130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14360	-340	5	-2.31	291471730	20168	107.02	14520	14790	14210	19110	10290	14700	14452.42	0.56	-1581	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1519	5.12	0.91	12	0.19	2806.00	15777.00	21800	20240521	-34.13	10160	20241114	41.34	20450	-29.78	20250205	14210	1.06	20250321	21800	-34.13	20240521	10160	41.34	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
43	20250321	151115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14380	-320	5	-2.18	283155410	19589	103.95	14520	14790	14210	19110	10290	14700	14454.82	0.56	-1349	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1521	5.12	0.91	12	0.19	2806.00	15777.00	21800	20240521	-34.04	10160	20241114	41.54	20450	-29.68	20250205	14210	1.20	20250321	21800	-34.04	20240521	10160	41.54	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
44	20250321	141116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14380	-320	5	-2.18	254111700	17569	93.23	14520	14790	14210	19110	10290	14700	14463.64	0.56	-1208	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1521	5.12	0.91	12	0.17	2806.00	15777.00	21800	20240521	-34.04	10160	20241114	41.54	20450	-29.68	20250205	14210	1.20	20250321	21800	-34.04	20240521	10160	41.54	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
45	20250321	131117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14420	-280	5	-1.90	236922320	16374	86.89	14520	14790	14210	19110	10290	14700	14469.42	0.56	-481	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1525	5.14	0.91	12	0.15	2806.00	15777.00	21800	20240521	-33.85	10160	20241114	41.93	20450	-29.49	20250205	14210	1.48	20250321	21800	-33.85	20240521	10160	41.93	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
46	20250321	121117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14450	-250	5	-1.70	201800090	13943	73.99	14520	14790	14210	19110	10290	14700	14473.22	0.56	799	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1528	5.15	0.92	12	0.13	2806.00	15777.00	21800	20240521	-33.72	10160	20241114	42.22	20450	-29.34	20250205	14210	1.69	20250321	21800	-33.72	20240521	10160	42.22	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
47	20250321	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14440	-260	5	-1.77	126358000	8701	46.17	14520	14790	14350	19110	10290	14700	14522.24	0.56	-434	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1527	5.15	0.92	12	0.08	2806.00	15777.00	21800	20240521	-33.76	10160	20241114	42.13	20450	-29.39	20250205	14210	1.62	20250102	21800	-33.76	20240521	10160	42.13	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
48	20250321	101118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14460	-240	5	-1.63	82011000	5623	29.84	14520	14790	14450	19110	10290	14700	14584.92	0.56	-672	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1529	5.15	0.92	12	0.05	2806.00	15777.00	21800	20240521	-33.67	10160	20241114	42.32	20450	-29.29	20250205	14210	1.76	20250102	21800	-33.67	20240521	10160	42.32	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
49	20250321	091123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14720	20	2	0.14	39346220	2696	14.31	14520	14750	14510	19110	10290	14700	14594.30	0.56	876	15500	15100	14900	14500	14300	15000	14400	53	4410	500	9990	10	1	10575831	1557	5.25	0.93	12	0.03	2806.00	15777.00	21800	20240521	-32.48	10160	20241114	44.88	20450	-28.02	20250205	14210	3.59	20250102	21800	-32.48	20240521	10160	44.88	20241114	1.32	N	285490	500	52 억	58823	N	N	0	N	N
50	20250320	161729	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14700	-490	5	-3.23	278157675	18655	92.84	15260	15300	14700	19740	10640	15190	14912.02	0.57	-1518	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1555	5.24	0.93	12	0.18	2806.00	15777.00	21800	20240521	-32.57	10160	20241114	44.69	20450	-28.12	20250205	14210	3.45	20250102	21800	-32.57	20240521	10160	44.69	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
51	20250320	151113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14950	-240	5	-1.58	233856405	15653	77.90	15260	15300	14710	19740	10640	15190	14940.04	0.57	-1192	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1581	5.33	0.95	12	0.15	2806.00	15777.00	21800	20240521	-31.42	10160	20241114	47.15	20450	-26.89	20250205	14210	5.21	20250102	21800	-31.42	20240521	10160	47.15	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
52	20250320	141117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14800	-390	5	-2.57	191112665	12766	63.53	15260	15300	14710	19740	10640	15190	14970.44	0.57	-1661	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1565	5.27	0.94	12	0.12	2806.00	15777.00	21800	20240521	-32.11	10160	20241114	45.67	20450	-27.63	20250205	14210	4.15	20250102	21800	-32.11	20240521	10160	45.67	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
53	20250320	131116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14850	-340	5	-2.24	176400515	11775	58.60	15260	15300	14710	19740	10640	15190	14980.94	0.57	-1514	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1571	5.29	0.94	12	0.11	2806.00	15777.00	21800	20240521	-31.88	10160	20241114	46.16	20450	-27.38	20250205	14210	4.50	20250102	21800	-31.88	20240521	10160	46.16	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
54	20250320	121113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	-190	5	-1.25	119959990	7968	39.66	15260	15300	14890	19740	10640	15190	15055.22	0.57	-2771	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1586	5.35	0.95	12	0.08	2806.00	15777.00	21800	20240521	-31.19	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
55	20250320	111114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15030	-160	5	-1.05	88338750	5854	29.13	15260	15300	14980	19740	10640	15190	15090.32	0.57	-2504	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1590	5.36	0.95	12	0.06	2806.00	15777.00	21800	20240521	-31.06	10160	20241114	47.93	20450	-26.50	20250205	14210	5.77	20250102	21800	-31.06	20240521	10160	47.93	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
56	20250320	101113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15170	-20	5	-0.13	45255650	2990	14.88	15260	15300	15050	19740	10640	15190	15135.67	0.57	-1773	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1604	5.41	0.96	12	0.03	2806.00	15777.00	21800	20240521	-30.41	10160	20241114	49.31	20450	-25.82	20250205	14210	6.76	20250102	21800	-30.41	20240521	10160	49.31	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
57	20250320	091117	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	0	3	0.00	10136980	665	3.31	15260	15300	15150	19740	10640	15190	15243.58	0.57	-472	15890	15540	15330	14980	14770	15435	14875	53	4550	500	10320	10	1	10575831	1606	5.41	0.96	12	0.01	2806.00	15777.00	21800	20240521	-30.32	10160	20241114	49.51	20450	-25.72	20250205	14210	6.90	20250102	21800	-30.32	20240521	10160	49.51	20241114	1.31	N	285490	500	52 억	60321	N	N	0	N	N
58	20250319	161108	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	-360	5	-2.32	305676865	20041	144.05	15680	15680	15120	20200	10890	15550	15252.58	0.47	3518	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1606	5.41	0.96	12	0.19	2806.00	15777.00	21800	20240521	-30.32	10160	20241114	49.51	20450	-25.72	20250205	14210	6.90	20250102	21800	-30.32	20240521	10160	49.51	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
59	20250319	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15200	-350	5	-2.25	291182145	19087	137.19	15680	15680	15120	20200	10890	15550	15255.52	0.47	3737	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1608	5.42	0.96	12	0.18	2806.00	15777.00	21800	20240521	-30.28	10160	20241114	49.61	20450	-25.67	20250205	14210	6.97	20250102	21800	-30.28	20240521	10160	49.61	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
60	20250319	141113	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15220	-330	5	-2.12	204219275	13368	96.08	15680	15680	15120	20200	10890	15550	15276.73	0.47	480	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1610	5.42	0.96	12	0.13	2806.00	15777.00	21800	20240521	-30.18	10160	20241114	49.80	20450	-25.57	20250205	14210	7.11	20250102	21800	-30.18	20240521	10160	49.80	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
61	20250319	131110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15210	-340	5	-2.19	163655615	10698	76.89	15680	15680	15120	20200	10890	15550	15297.78	0.47	725	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1609	5.42	0.96	12	0.10	2806.00	15777.00	21800	20240521	-30.23	10160	20241114	49.70	20450	-25.62	20250205	14210	7.04	20250102	21800	-30.23	20240521	10160	49.70	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
62	20250319	121111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15290	-260	5	-1.67	128629905	8394	60.33	15680	15680	15120	20200	10890	15550	15324.03	0.47	166	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1617	5.45	0.97	12	0.08	2806.00	15777.00	21800	20240521	-29.86	10160	20241114	50.49	20450	-25.23	20250205	14210	7.60	20250102	21800	-29.86	20240521	10160	50.49	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
63	20250319	111110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15250	-300	5	-1.93	108815575	7097	51.01	15680	15680	15120	20200	10890	15550	15332.62	0.47	-732	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1613	5.43	0.97	12	0.07	2806.00	15777.00	21800	20240521	-30.05	10160	20241114	50.10	20450	-25.43	20250205	14210	7.32	20250102	21800	-30.05	20240521	10160	50.10	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
64	20250319	101111	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15330	-220	5	-1.41	55587215	3606	25.92	15680	15680	15320	20200	10890	15550	15415.20	0.47	-191	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1621	5.46	0.97	12	0.03	2806.00	15777.00	21800	20240521	-29.68	10160	20241114	50.89	20450	-25.04	20250205	14210	7.88	20250102	21800	-29.68	20240521	10160	50.89	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
65	20250319	091115	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15430	-120	5	-0.77	7152770	463	3.33	15680	15680	15420	20200	10890	15550	15448.75	0.47	-233	16203	15876	15573	15246	14943	15725	15095	53	4650	500	10570	10	1	10575831	1632	5.50	0.98	12	0.00	2806.00	15777.00	21800	20240521	-29.22	10160	20241114	51.87	20450	-24.55	20250205	14210	8.59	20250102	21800	-29.22	20240521	10160	51.87	20241114	1.31	N	285490	500	52 억	50046	N	N	28	N	N
66	20250318	161105	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	-130	5	-0.83	215499225	13910	87.17	15640	15900	15270	20350	10980	15680	15492.40	0.49	-1987	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1645	5.54	0.99	12	0.13	2806.00	15777.00	21800	20240521	-28.67	10160	20241114	53.05	20450	-23.96	20250205	14210	9.43	20250102	21800	-28.67	20240521	10160	53.05	20241114	1.32	N	285490	500	52 억	51796	N	N	28	N	N
67	20250318	151110	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	-130	5	-0.83	194039965	12530	78.52	15640	15900	15270	20350	10980	15680	15486.03	0.49	-1870	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1645	5.54	0.99	12	0.12	2806.00	15777.00	21800	20240521	-28.67	10160	20241114	53.05	20450	-23.96	20250205	14210	9.43	20250102	21800	-28.67	20240521	10160	53.05	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
68	20250318	141107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15620	-60	5	-0.38	189495660	12237	76.68	15640	15900	15270	20350	10980	15680	15485.47	0.49	-1755	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1652	5.57	0.99	12	0.12	2806.00	15777.00	21800	20240521	-28.35	10160	20241114	53.74	20450	-23.62	20250205	14210	9.92	20250102	21800	-28.35	20240521	10160	53.74	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
69	20250318	131106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15620	-60	5	-0.38	182051490	11758	73.68	15640	15900	15270	20350	10980	15680	15483.20	0.49	-1402	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1652	5.57	0.99	12	0.11	2806.00	15777.00	21800	20240521	-28.35	10160	20241114	53.74	20450	-23.62	20250205	14210	9.92	20250102	21800	-28.35	20240521	10160	53.74	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
70	20250318	121109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	-180	5	-1.15	157110180	10174	63.75	15640	15800	15270	20350	10980	15680	15442.32	0.49	-1157	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1639	5.52	0.98	12	0.10	2806.00	15777.00	21800	20240521	-28.90	10160	20241114	52.56	20450	-24.21	20250205	14210	9.08	20250102	21800	-28.90	20240521	10160	52.56	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
71	20250318	111107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15710	30	2	0.19	145558460	9425	59.06	15640	15800	15270	20350	10980	15680	15443.87	0.49	-899	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1661	5.60	1.00	12	0.09	2806.00	15777.00	21800	20240521	-27.94	10160	20241114	54.63	20450	-23.18	20250205	14210	10.56	20250102	21800	-27.94	20240521	10160	54.63	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
72	20250318	101109	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15500	-180	5	-1.15	74087250	4790	30.02	15640	15660	15370	20350	10980	15680	15467.07	0.49	816	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1639	5.52	0.98	12	0.05	2806.00	15777.00	21800	20240521	-28.90	10160	20241114	52.56	20450	-24.21	20250205	14210	9.08	20250102	21800	-28.90	20240521	10160	52.56	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
73	20250318	091112	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	-130	5	-0.83	4472340	286	1.79	15640	15660	15540	20350	10980	15680	15637.55	0.49	-95	16233	15956	15523	15246	14813	16095	15385	53	4670	500	10660	10	1	10575831	1645	5.54	0.99	12	0.00	2806.00	15777.00	21800	20240521	-28.67	10160	20241114	53.05	20450	-23.96	20250205	14210	9.43	20250102	21800	-28.67	20240521	10160	53.05	20241114	1.32	N	285490	500	52 억	51796	N	N	0	N	N
74	20250317	161104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15680	140	2	0.90	247783930	15943	64.41	15540	15800	15090	20200	10880	15540	15540.10	0.49	-544	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1658	5.59	0.99	12	0.15	2806.00	15777.00	21800	20240521	-28.07	10160	20241114	54.33	20450	-23.33	20250205	14210	10.34	20250102	21800	-28.07	20240521	10160	54.33	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
75	20250317	151102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15690	150	2	0.97	241700140	15555	62.84	15540	15800	15090	20200	10880	15540	15538.42	0.49	-530	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1659	5.59	0.99	12	0.15	2806.00	15777.00	21800	20240521	-28.03	10160	20241114	54.43	20450	-23.28	20250205	14210	10.42	20250102	21800	-28.03	20240521	10160	54.43	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
76	20250317	141106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15730	190	2	1.22	226200270	14566	58.85	15540	15800	15090	20200	10880	15540	15529.33	0.49	251	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1664	5.61	1.00	12	0.14	2806.00	15777.00	21800	20240521	-27.84	10160	20241114	54.82	20450	-23.08	20250205	14210	10.70	20250102	21800	-27.84	20240521	10160	54.82	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
77	20250317	131104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15740	200	2	1.29	214204730	13799	55.75	15540	15800	15090	20200	10880	15540	15523.21	0.49	995	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1665	5.61	1.00	12	0.13	2806.00	15777.00	21800	20240521	-27.80	10160	20241114	54.92	20450	-23.03	20250205	14210	10.77	20250102	21800	-27.80	20240521	10160	54.92	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
78	20250317	121104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15760	220	2	1.42	191690700	12368	49.97	15540	15800	15090	20200	10880	15540	15498.92	0.49	1326	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1667	5.62	1.00	12	0.12	2806.00	15777.00	21800	20240521	-27.71	10160	20241114	55.12	20450	-22.93	20250205	14210	10.91	20250102	21800	-27.71	20240521	10160	55.12	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
79	20250317	111104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15370	-170	5	-1.09	107035715	6956	28.10	15540	15800	15090	20200	10880	15540	15387.54	0.49	-1194	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1626	5.48	0.97	12	0.07	2806.00	15777.00	21800	20240521	-29.50	10160	20241114	51.28	20450	-24.84	20250205	14210	8.16	20250102	21800	-29.50	20240521	10160	51.28	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
80	20250317	101102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15400	-140	5	-0.90	38854710	2514	10.16	15540	15800	15090	20200	10880	15540	15455.33	0.49	-1257	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1629	5.49	0.98	12	0.02	2806.00	15777.00	21800	20240521	-29.36	10160	20241114	51.57	20450	-24.69	20250205	14210	8.37	20250102	21800	-29.36	20240521	10160	51.57	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
81	20250317	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15490	-50	5	-0.32	16137380	1039	4.20	15540	15800	15090	20200	10880	15540	15531.65	0.49	-150	16273	15906	15373	15006	14473	16090	15190	53	4660	500	10560	10	1	10575831	1638	5.52	0.98	12	0.01	2806.00	15777.00	21800	20240521	-28.94	10160	20241114	52.46	20450	-24.25	20250205	14210	9.01	20250102	21800	-28.94	20240521	10160	52.46	20241114	1.30	N	285490	500	52 억	52337	N	N	0	N	N
82	20250314	161059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15540	700	2	4.72	375559290	24746	184.04	14840	15740	14840	19290	10390	14840	15176.45	0.42	9651	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1643	5.54	0.98	12	0.23	2806.00	15777.00	21800	20240521	-28.72	10160	20241114	52.95	20450	-24.01	20250205	14210	9.36	20250102	21800	-28.72	20240521	10160	52.95	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
83	20250314	151107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15540	700	2	4.72	362973490	23936	178.02	14840	15740	14840	19290	10390	14840	15164.33	0.42	9861	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1643	5.54	0.98	12	0.23	2806.00	15777.00	21800	20240521	-28.72	10160	20241114	52.95	20450	-24.01	20250205	14210	9.36	20250102	21800	-28.72	20240521	10160	52.95	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
84	20250314	141100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15550	710	2	4.78	359451550	23709	176.33	14840	15740	14840	19290	10390	14840	15160.97	0.42	9873	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1645	5.54	0.99	12	0.22	2806.00	15777.00	21800	20240521	-28.67	10160	20241114	53.05	20450	-23.96	20250205	14210	9.43	20250102	21800	-28.67	20240521	10160	53.05	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
85	20250314	131059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15470	630	2	4.25	349726160	23080	171.65	14840	15740	14840	19290	10390	14840	15152.78	0.42	9775	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1636	5.51	0.98	12	0.22	2806.00	15777.00	21800	20240521	-29.04	10160	20241114	52.26	20450	-24.35	20250205	14210	8.87	20250102	21800	-29.04	20240521	10160	52.26	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
86	20250314	121101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15510	670	2	4.51	340093050	22459	167.03	14840	15740	14840	19290	10390	14840	15142.84	0.42	9881	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1640	5.53	0.98	12	0.21	2806.00	15777.00	21800	20240521	-28.85	10160	20241114	52.66	20450	-24.16	20250205	14210	9.15	20250102	21800	-28.85	20240521	10160	52.66	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
87	20250314	111102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15690	850	2	5.73	328440710	21711	161.47	14840	15740	14840	19290	10390	14840	15127.85	0.42	10160	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1659	5.59	0.99	12	0.21	2806.00	15777.00	21800	20240521	-28.03	10160	20241114	54.43	20450	-23.28	20250205	14210	10.42	20250102	21800	-28.03	20240521	10160	54.43	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
88	20250314	101100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15070	230	2	1.55	197777850	13205	98.21	14840	15220	14840	19290	10390	14840	14977.50	0.42	5802	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1594	5.37	0.96	12	0.12	2806.00	15777.00	21800	20240521	-30.87	10160	20241114	48.33	20450	-26.31	20250205	14210	6.05	20250102	21800	-30.87	20240521	10160	48.33	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
89	20250314	091106	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14850	10	2	0.07	60296730	4057	30.17	14840	15180	14840	19290	10390	14840	14862.39	0.42	529	15646	15242	15036	14632	14426	15140	14530	53	4450	500	10090	10	1	10575831	1571	5.29	0.94	12	0.04	2806.00	15777.00	21800	20240521	-31.88	10160	20241114	46.16	20450	-27.38	20250205	14210	4.50	20250102	21800	-31.88	20240521	10160	46.16	20241114	1.31	N	285490	500	52 억	43915	N	N	0	N	N
90	20250313	161053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14840	-110	5	-0.74	201233060	13425	75.50	14950	15440	14830	19430	10470	14950	14989.43	0.41	-3992	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1569	5.29	0.94	12	0.13	2806.00	15777.00	21950	20240229	-32.39	10160	20241114	46.06	20450	-27.43	20250205	14210	4.43	20250102	21800	-31.93	20240521	10160	46.06	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
91	20250313	151054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14880	-70	5	-0.47	179602010	11969	67.31	14950	15440	14850	19430	10470	14950	15005.60	0.41	-3823	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1574	5.30	0.94	12	0.11	2806.00	15777.00	21950	20240229	-32.21	10160	20241114	46.46	20450	-27.24	20250205	14210	4.71	20250102	21800	-31.74	20240521	10160	46.46	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
92	20250313	141053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14880	-70	5	-0.47	154016780	10249	57.64	14950	15440	14860	19430	10470	14950	15027.49	0.41	-3403	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1574	5.30	0.94	12	0.10	2806.00	15777.00	21950	20240229	-32.21	10160	20241114	46.46	20450	-27.24	20250205	14210	4.71	20250102	21800	-31.74	20240521	10160	46.46	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
93	20250313	131053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14880	-70	5	-0.47	144908360	9638	54.20	14950	15440	14860	19430	10470	14950	15035.11	0.41	-3077	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1574	5.30	0.94	12	0.09	2806.00	15777.00	21950	20240229	-32.21	10160	20241114	46.46	20450	-27.24	20250205	14210	4.71	20250102	21800	-31.74	20240521	10160	46.46	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
94	20250313	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14860	-90	5	-0.60	140756450	9359	52.63	14950	15440	14860	19430	10470	14950	15039.69	0.41	-3007	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1572	5.30	0.94	12	0.09	2806.00	15777.00	21950	20240229	-32.30	10160	20241114	46.26	20450	-27.33	20250205	14210	4.57	20250102	21800	-31.83	20240521	10160	46.26	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
95	20250313	111055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	50	2	0.33	109851980	7290	41.00	14950	15440	14930	19430	10470	14950	15068.86	0.41	-2404	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1586	5.35	0.95	12	0.07	2806.00	15777.00	21950	20240229	-31.66	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
96	20250313	101053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15010	60	2	0.40	85722300	5677	31.93	14950	15440	14950	19430	10470	14950	15099.93	0.41	-2282	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1587	5.35	0.95	12	0.05	2806.00	15777.00	21950	20240229	-31.62	10160	20241114	47.74	20450	-26.60	20250205	14210	5.63	20250102	21800	-31.15	20240521	10160	47.74	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
97	20250313	091056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15400	450	2	3.01	14799100	982	5.52	14950	15440	14950	19430	10470	14950	15070.37	0.41	-34	15576	15262	15086	14772	14596	15175	14685	53	4480	500	10160	10	1	10575831	1629	5.49	0.98	12	0.01	2806.00	15777.00	21950	20240229	-29.84	10160	20241114	51.57	20450	-24.69	20250205	14210	8.37	20250102	21800	-29.36	20240521	10160	51.57	20241114	1.32	N	285490	500	52 억	43528	N	N	0	N	N
98	20250312	161047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14950	-50	5	-0.33	267934730	17781	107.25	15000	15400	14910	19500	10500	15000	15068.60	0.39	982	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1581	5.33	0.95	12	0.17	2806.00	15777.00	22050	20240228	-32.20	10160	20241114	47.15	20450	-26.89	20250205	14210	5.21	20250102	21800	-31.42	20240521	10160	47.15	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
99	20250312	151048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	0	3	0.00	228074690	15116	91.18	15000	15400	14910	19500	10500	15000	15088.30	0.39	2753	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1586	5.35	0.95	12	0.14	2806.00	15777.00	22050	20240228	-31.97	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
100	20250312	141046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15110	110	2	0.73	174525960	11547	69.65	15000	15400	14910	19500	10500	15000	15114.40	0.39	2596	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1598	5.38	0.96	12	0.11	2806.00	15777.00	22050	20240228	-31.47	10160	20241114	48.72	20450	-26.11	20250205	14210	6.33	20250102	21800	-30.69	20240521	10160	48.72	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
101	20250312	131047	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15100	100	2	0.67	151536160	10022	60.45	15000	15400	14910	19500	10500	15000	15120.35	0.39	2414	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1597	5.38	0.96	12	0.09	2806.00	15777.00	22050	20240228	-31.52	10160	20241114	48.62	20450	-26.16	20250205	14210	6.26	20250102	21800	-30.73	20240521	10160	48.62	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
102	20250312	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15190	190	2	1.27	143317490	9479	57.17	15000	15400	14910	19500	10500	15000	15119.47	0.39	2174	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1606	5.41	0.96	12	0.09	2806.00	15777.00	22050	20240228	-31.11	10160	20241114	49.51	20450	-25.72	20250205	14210	6.90	20250102	21800	-30.32	20240521	10160	49.51	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
103	20250312	111042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15300	300	2	2.00	125404060	8304	50.09	15000	15400	14910	19500	10500	15000	15101.64	0.39	2618	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1618	5.45	0.97	12	0.08	2806.00	15777.00	22050	20240228	-30.61	10160	20241114	50.59	20450	-25.18	20250205	14210	7.67	20250102	21800	-29.82	20240521	10160	50.59	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
104	20250312	101045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15150	150	2	1.00	105901010	7030	42.40	15000	15250	14910	19500	10500	15000	15064.16	0.39	2627	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1602	5.40	0.96	12	0.07	2806.00	15777.00	22050	20240228	-31.29	10160	20241114	49.11	20450	-25.92	20250205	14210	6.62	20250102	21800	-30.50	20240521	10160	49.11	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
105	20250312	091052	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15050	50	2	0.33	7865190	524	3.16	15000	15050	15000	19500	10500	15000	15009.90	0.39	-356	15706	15352	14846	14492	13986	15530	14670	53	4500	500	10200	10	1	10575831	1592	5.36	0.95	12	0.00	2806.00	15777.00	22050	20240228	-31.75	10160	20241114	48.13	20450	-26.41	20250205	14210	5.91	20250102	21800	-30.96	20240521	10160	48.13	20241114	1.32	N	285490	500	52 억	40822	N	N	0	N	N
106	20250311	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	0	3	0.00	244558345	16560	175.05	14370	15200	14340	19500	10500	15000	14767.96	0.38	1604	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1586	5.35	0.95	12	0.16	2806.00	15777.00	22300	20240227	-32.74	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
107	20250311	151042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15050	50	2	0.33	239128605	16199	171.24	14370	15200	14340	19500	10500	15000	14761.94	0.38	1784	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1592	5.36	0.95	12	0.15	2806.00	15777.00	22300	20240227	-32.51	10160	20241114	48.13	20450	-26.41	20250205	14210	5.91	20250102	21800	-30.96	20240521	10160	48.13	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
108	20250311	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14900	-100	5	-0.67	200746535	13646	144.25	14370	15200	14340	19500	10500	15000	14711.02	0.38	958	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1576	5.31	0.94	12	0.13	2806.00	15777.00	22300	20240227	-33.18	10160	20241114	46.65	20450	-27.14	20250205	14210	4.86	20250102	21800	-31.65	20240521	10160	46.65	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
109	20250311	131043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14860	-140	5	-0.93	196043165	13331	140.92	14370	15200	14340	19500	10500	15000	14705.81	0.38	891	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1572	5.30	0.94	12	0.13	2806.00	15777.00	22300	20240227	-33.36	10160	20241114	46.26	20450	-27.33	20250205	14210	4.57	20250102	21800	-31.83	20240521	10160	46.26	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
110	20250311	121040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14960	-40	5	-0.27	192965815	13124	138.73	14370	15200	14340	19500	10500	15000	14703.28	0.38	840	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1582	5.33	0.95	12	0.12	2806.00	15777.00	22300	20240227	-32.91	10160	20241114	47.24	20450	-26.85	20250205	14210	5.28	20250102	21800	-31.38	20240521	10160	47.24	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
111	20250311	111041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14730	-270	5	-1.80	185052995	12590	133.09	14370	15200	14340	19500	10500	15000	14698.41	0.38	623	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1558	5.25	0.93	12	0.12	2806.00	15777.00	22300	20240227	-33.95	10160	20241114	44.98	20450	-27.97	20250205	14210	3.66	20250102	21800	-32.43	20240521	10160	44.98	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
112	20250311	101042	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14700	-300	5	-2.00	166939455	11348	119.96	14370	15200	14340	19500	10500	15000	14710.91	0.38	654	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1555	5.24	0.93	12	0.11	2806.00	15777.00	22300	20240227	-34.08	10160	20241114	44.69	20450	-28.12	20250205	14210	3.45	20250102	21800	-32.57	20240521	10160	44.69	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
113	20250311	091043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14480	-520	5	-3.47	26061150	1806	19.09	14370	14990	14340	19500	10500	15000	14430.32	0.38	-500	15326	15162	15016	14852	14706	15245	14935	53	4500	500	10200	10	1	10575831	1531	5.16	0.92	12	0.02	2806.00	15777.00	22300	20240227	-35.07	10160	20241114	42.52	20450	-29.19	20250205	14210	1.90	20250102	21800	-33.58	20240521	10160	42.52	20241114	1.28	N	285490	500	52 억	39940	N	N	0	N	N
114	20250310	161032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	0	3	0.00	142055870	9460	19.07	14920	15180	14870	19500	10500	15000	15016.63	0.37	952	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1586	5.35	0.95	12	0.09	2806.00	15777.00	23000	20240226	-34.78	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
115	20250310	151040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15040	40	2	0.27	139083250	9262	18.67	14920	15180	14870	19500	10500	15000	15016.64	0.37	1035	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1591	5.36	0.95	12	0.09	2806.00	15777.00	23000	20240226	-34.61	10160	20241114	48.03	20450	-26.45	20250205	14210	5.84	20250102	21800	-31.01	20240521	10160	48.03	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
116	20250310	141038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15150	150	2	1.00	123461390	8226	16.58	14920	15180	14870	19500	10500	15000	15008.73	0.37	1479	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1602	5.40	0.96	12	0.08	2806.00	15777.00	23000	20240226	-34.13	10160	20241114	49.11	20450	-25.92	20250205	14210	6.62	20250102	21800	-30.50	20240521	10160	49.11	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
117	20250310	131036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15160	160	2	1.07	112305520	7490	15.10	14920	15170	14870	19500	10500	15000	14994.02	0.37	1571	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1603	5.40	0.96	12	0.07	2806.00	15777.00	23000	20240226	-34.09	10160	20241114	49.21	20450	-25.87	20250205	14210	6.69	20250102	21800	-30.46	20240521	10160	49.21	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
118	20250310	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14970	-30	5	-0.20	70317740	4706	9.49	14920	15050	14870	19500	10500	15000	14941.52	0.37	-603	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1583	5.33	0.95	12	0.04	2806.00	15777.00	23000	20240226	-34.91	10160	20241114	47.34	20450	-26.80	20250205	14210	5.35	20250102	21800	-31.33	20240521	10160	47.34	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
119	20250310	111034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14980	-20	5	-0.13	65787420	4403	8.88	14920	15050	14870	19500	10500	15000	14940.83	0.37	-513	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1584	5.34	0.95	12	0.04	2806.00	15777.00	23000	20240226	-34.87	10160	20241114	47.44	20450	-26.75	20250205	14210	5.42	20250102	21800	-31.28	20240521	10160	47.44	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
120	20250310	101034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14920	-80	5	-0.53	55317130	3702	7.46	14920	15050	14870	19500	10500	15000	14941.71	0.37	-431	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1578	5.32	0.95	12	0.04	2806.00	15777.00	23000	20240226	-35.13	10160	20241114	46.85	20450	-27.04	20250205	14210	5.00	20250102	21800	-31.56	20240521	10160	46.85	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
121	20250310	091036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14950	-50	5	-0.33	24564570	1644	3.31	14920	15050	14870	19500	10500	15000	14940.13	0.37	581	16586	15792	15196	14402	13806	15495	14105	53	4500	500	10200	10	1	10575831	1581	5.33	0.95	12	0.02	2806.00	15777.00	23000	20240226	-35.00	10160	20241114	47.15	20450	-26.89	20250205	14210	5.21	20250102	21800	-31.42	20240521	10160	47.15	20241114	1.20	N	285490	500	52 억	39001	N	N	0	N	N
122	20250307	161032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15000	-720	5	-4.58	744325200	49420	76.63	15710	15990	14600	20400	11010	15720	15061.22	0.30	6991	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1586	5.35	0.95	12	0.47	2806.00	15777.00	23000	20240226	-34.78	10160	20241114	47.64	20450	-26.65	20250205	14210	5.56	20250102	21800	-31.19	20240521	10160	47.64	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
123	20250307	151036	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14840	-880	5	-5.60	720486640	47826	74.16	15710	15990	14600	20400	11010	15720	15064.75	0.30	6477	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1569	5.29	0.94	12	0.45	2806.00	15777.00	23000	20240226	-35.48	10160	20241114	46.06	20450	-27.43	20250205	14210	4.43	20250102	21800	-31.93	20240521	10160	46.06	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
124	20250307	141033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14930	-790	5	-5.03	669224420	44378	68.82	15710	15990	14600	20400	11010	15720	15080.09	0.30	5897	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1579	5.32	0.95	12	0.42	2806.00	15777.00	23000	20240226	-35.09	10160	20241114	46.95	20450	-26.99	20250205	14210	5.07	20250102	21800	-31.51	20240521	10160	46.95	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
125	20250307	131035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14830	-890	5	-5.66	627822500	41598	64.51	15710	15990	14600	20400	11010	15720	15092.61	0.30	4836	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1568	5.29	0.94	12	0.39	2806.00	15777.00	23000	20240226	-35.52	10160	20241114	45.96	20450	-27.48	20250205	14210	4.36	20250102	21800	-31.97	20240521	10160	45.96	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
126	20250307	121034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	14770	-950	5	-6.04	596526060	39482	61.22	15710	15990	14600	20400	11010	15720	15108.81	0.30	4874	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1562	5.26	0.94	12	0.37	2806.00	15777.00	23000	20240226	-35.78	10160	20241114	45.37	20450	-27.78	20250205	14210	3.94	20250102	21800	-32.25	20240521	10160	45.37	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
127	20250307	111032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15030	-690	5	-4.39	413084290	27105	42.03	15710	15990	14975	20400	11010	15720	15240.15	0.30	6548	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1590	5.36	0.95	12	0.26	2806.00	15777.00	23000	20240226	-34.65	10160	20241114	47.93	20450	-26.50	20250205	14210	5.77	20250102	21800	-31.06	20240521	10160	47.93	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
128	20250307	101030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15220	-500	5	-3.18	301708020	19707	30.56	15710	15990	15215	20400	11010	15720	15309.69	0.30	6121	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1610	5.42	0.96	12	0.19	2806.00	15777.00	23000	20240226	-33.83	10160	20241114	49.80	20450	-25.57	20250205	14210	7.11	20250102	21800	-30.18	20240521	10160	49.80	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
129	20250307	091037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15720	0	3	0.00	20554960	1310	2.03	15710	15990	15550	20400	11010	15720	15690.81	0.30	-363	18153	16936	16303	15086	14453	16620	14770	53	4680	500	10680	10	1	10575831	1663	5.60	1.00	12	0.01	2806.00	15777.00	23000	20240226	-31.65	10160	20241114	54.72	20450	-23.13	20250205	14210	10.63	20250102	21800	-27.89	20240521	10160	54.72	20241114	1.21	N	285490	500	52 억	31210	N	N	0	N	N
130	20250306	161026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15720	-1740	5	-9.97	1035696480	63335	152.83	17460	17520	15670	22650	12230	17460	16352.54	0.38	-8430	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1663	5.60	1.00	12	0.60	2806.00	15777.00	23000	20240226	-31.65	10160	20241114	54.72	20450	-23.13	20250205	14210	10.63	20250102	21800	-27.89	20240521	10160	54.72	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
131	20250306	151026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	15680	-1780	5	-10.19	985018700	60110	145.05	17460	17520	15680	22650	12230	17460	16386.36	0.38	-7882	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1658	5.59	0.99	12	0.57	2806.00	15777.00	23000	20240226	-31.83	10160	20241114	54.33	20450	-23.33	20250205	14210	10.34	20250102	21800	-28.07	20240521	10160	54.33	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
132	20250306	141026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16010	-1450	5	-8.30	798071480	48249	116.43	17460	17520	15910	22650	12230	17460	16540.07	0.38	-4477	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1693	5.71	1.01	12	0.46	2806.00	15777.00	23000	20240226	-30.39	10160	20241114	57.58	20450	-21.71	20250205	14210	12.67	20250102	21800	-26.56	20240521	10160	57.58	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
133	20250306	131027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16230	-1230	5	-7.04	462594600	27466	66.28	17460	17520	15930	22650	12230	17460	16841.72	0.38	-4642	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1716	5.78	1.03	12	0.26	2806.00	15777.00	23000	20240226	-29.43	10160	20241114	59.74	20450	-20.64	20250205	14210	14.22	20250102	21800	-25.55	20240521	10160	59.74	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
134	20250306	121026	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16680	-780	5	-4.47	382885260	22571	54.46	17460	17520	15930	22650	12230	17460	16962.89	0.38	-4117	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1764	5.94	1.06	12	0.21	2806.00	15777.00	23000	20240226	-27.48	10160	20241114	64.17	20450	-18.44	20250205	14210	17.38	20250102	21800	-23.49	20240521	10160	64.17	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
135	20250306	111022	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16850	-610	5	-3.49	284453450	16673	40.23	17460	17520	16810	22650	12230	17460	17059.96	0.38	-1422	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1782	6.00	1.07	12	0.16	2806.00	15777.00	23000	20240226	-26.74	10160	20241114	65.85	20450	-17.60	20250205	14210	18.58	20250102	21800	-22.71	20240521	10160	65.85	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
136	20250306	101025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17010	-450	5	-2.58	218527790	12778	30.83	17460	17520	16870	22650	12230	17460	17100.98	0.38	-1793	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1799	6.06	1.08	12	0.12	2806.00	15777.00	23000	20240226	-26.04	10160	20241114	67.42	20450	-16.82	20250205	14210	19.70	20250102	21800	-21.97	20240521	10160	67.42	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
137	20250306	091029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17220	-240	5	-1.37	51624840	2987	7.21	17460	17520	17180	22650	12230	17460	17281.26	0.38	-190	18626	18042	17656	17072	16686	18335	17365	53	5190	500	11870	10	1	10575831	1821	6.14	1.09	12	0.03	2806.00	15777.00	23000	20240226	-25.13	10160	20241114	69.49	20450	-15.79	20250205	14210	21.18	20250102	21800	-21.01	20240521	10160	69.49	20241114	1.29	N	285490	500	52 억	40331	N	N	4	N	N
138	20250305	161014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17460	-140	5	-0.80	742370925	41439	146.54	17270	18240	17270	22850	12320	17600	17916.18	0.41	-3327	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1847	6.22	1.11	12	0.39	2806.00	15777.00	23000	20240226	-24.09	10160	20241114	71.85	20450	-14.62	20250205	14210	22.87	20250102	21800	-19.91	20240521	10160	71.85	20241114	1.24	N	285490	500	52 억	43734	N	N	4	N	N
139	20250305	151018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17620	20	2	0.11	729900735	40728	144.02	17270	18240	17270	22850	12320	17600	17921.35	0.41	-2948	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1863	6.28	1.12	12	0.39	2806.00	15777.00	23000	20240226	-23.39	10160	20241114	73.43	20450	-13.84	20250205	14210	24.00	20250102	21800	-19.17	20240521	10160	73.43	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
140	20250305	141017	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17940	340	2	1.93	518734855	28837	101.97	17270	18240	17270	22850	12320	17600	17988.52	0.41	4088	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1897	6.39	1.14	12	0.27	2806.00	15777.00	23000	20240226	-22.00	10160	20241114	76.57	20450	-12.27	20250205	14210	26.25	20250102	21800	-17.71	20240521	10160	76.57	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
141	20250305	131013	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17980	380	2	2.16	487949895	27117	95.89	17270	18240	17270	22850	12320	17600	17994.24	0.41	4396	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1902	6.41	1.14	12	0.26	2806.00	15777.00	23000	20240226	-21.83	10160	20241114	76.97	20450	-12.08	20250205	14210	26.53	20250102	21800	-17.52	20240521	10160	76.97	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
142	20250305	121016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17900	300	2	1.70	473927265	26336	93.13	17270	18240	17270	22850	12320	17600	17995.42	0.41	4561	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1893	6.38	1.13	12	0.25	2806.00	15777.00	23000	20240226	-22.17	10160	20241114	76.18	20450	-12.47	20250205	14210	25.97	20250102	21800	-17.89	20240521	10160	76.18	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
143	20250305	111010	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17950	350	2	1.99	419672040	23319	82.46	17270	18240	17270	22850	12320	17600	17997.00	0.41	4332	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1898	6.40	1.14	12	0.22	2806.00	15777.00	23000	20240226	-21.96	10160	20241114	76.67	20450	-12.22	20250205	14210	26.32	20250102	21800	-17.66	20240521	10160	76.67	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
144	20250305	101014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	18040	440	2	2.50	295040390	16389	57.95	17270	18240	17270	22850	12320	17600	18002.34	0.41	7020	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1908	6.43	1.14	12	0.15	2806.00	15777.00	23000	20240226	-21.57	10160	20241114	77.56	20450	-11.78	20250205	14210	26.95	20250102	21800	-17.25	20240521	10160	77.56	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
145	20250305	091014	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17510	-90	5	-0.51	13116890	756	2.67	17270	17770	17270	22850	12320	17600	17350.38	0.41	273	18473	18036	17293	16856	16113	18255	17075	53	5250	500	11960	10	1	10575831	1852	6.24	1.11	12	0.01	2806.00	15777.00	23000	20240226	-23.87	10160	20241114	72.34	20450	-14.38	20250205	14210	23.22	20250102	21800	-19.68	20240521	10160	72.34	20241114	1.24	N	285490	500	52 억	43734	N	N	0	N	N
146	20250304	161004	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17600	710	2	4.20	489007310	28179	60.15	16890	17730	16550	21950	11830	16890	17353.61	0.32	10225	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1861	6.27	1.12	12	0.27	2806.00	15777.00	23000	20240226	-23.48	10160	20241114	73.23	20450	-13.94	20250205	14210	23.86	20250102	21800	-19.27	20240521	10160	73.23	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
147	20250304	151000	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17600	710	2	4.20	478816310	27600	58.91	16890	17730	16550	21950	11830	16890	17348.42	0.32	10228	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1861	6.27	1.12	12	0.26	2806.00	15777.00	23000	20240226	-23.48	10160	20241114	73.23	20450	-13.94	20250205	14210	23.86	20250102	21800	-19.27	20240521	10160	73.23	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
148	20250304	141005	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17650	760	2	4.50	396636150	22924	48.93	16890	17730	16550	21950	11830	16890	17302.22	0.32	9400	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1867	6.29	1.12	12	0.22	2806.00	15777.00	23000	20240226	-23.26	10160	20241114	73.72	20450	-13.69	20250205	14210	24.21	20250102	21800	-19.04	20240521	10160	73.72	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
149	20250304	131001	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17370	480	2	2.84	172594675	10091	21.54	16890	17400	16550	21950	11830	16890	17103.82	0.32	2107	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1837	6.19	1.10	12	0.10	2806.00	15777.00	23000	20240226	-24.48	10160	20241114	70.96	20450	-15.06	20250205	14210	22.24	20250102	21800	-20.32	20240521	10160	70.96	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
150	20250304	120959	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17370	480	2	2.84	159501495	9335	19.92	16890	17400	16550	21950	11830	16890	17086.39	0.32	1899	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1837	6.19	1.10	12	0.09	2806.00	15777.00	23000	20240226	-24.48	10160	20241114	70.96	20450	-15.06	20250205	14210	22.24	20250102	21800	-20.32	20240521	10160	70.96	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
151	20250304	111002	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17300	410	2	2.43	136511755	8004	17.08	16890	17400	16550	21950	11830	16890	17055.44	0.32	1734	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1830	6.17	1.10	12	0.08	2806.00	15777.00	23000	20240226	-24.78	10160	20241114	70.28	20450	-15.40	20250205	14210	21.75	20250102	21800	-20.64	20240521	10160	70.28	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
152	20250304	100957	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	17120	230	2	1.36	57106165	3369	7.19	16890	17300	16550	21950	11830	16890	16950.48	0.32	-1392	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1811	6.10	1.09	12	0.03	2806.00	15777.00	23000	20240226	-25.57	10160	20241114	68.50	20450	-16.28	20250205	14210	20.48	20250102	21800	-21.47	20240521	10160	68.50	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N
153	20250304	090954	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	16900	10	2	0.06	18681835	1106	2.36	16890	17300	16550	21950	11830	16890	16891.35	0.32	-162	18263	17576	17203	16516	16143	17390	16330	53	5060	500	11480	10	1	10575831	1787	6.02	1.07	12	0.01	2806.00	15777.00	23000	20240226	-26.52	10160	20241114	66.34	20450	-17.36	20250205	14210	18.93	20250102	21800	-22.48	20240521	10160	66.34	20241114	1.25	N	285490	500	52 억	33569	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History