KissMeData/054090/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160603	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	693	-41	5	-5.59	65069392	91341	114.45	746	746	693	954	514	734	712.38	0.00	-20755	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	173	-0.76	0.24	12	0.37	-915.00	2857.00	1695	20240710	-59.12	600	20241209	15.50	1203	-42.39	20250121	693	0.00	20250228	1695	-59.12	20240710	600	15.50	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
3	20250228	150606	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	700	-34	5	-4.63	61312387	85943	107.68	746	746	699	954	514	734	713.41	0.00	-20050	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	175	-0.77	0.25	12	0.34	-915.00	2857.00	1695	20240710	-58.70	600	20241209	16.67	1203	-41.81	20250121	699	0.14	20250228	1695	-58.70	20240710	600	16.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
4	20250228	140607	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	712	-22	5	-3.00	29003606	40080	50.22	746	746	712	954	514	734	723.64	0.00	-11908	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	178	-0.78	0.25	12	0.16	-915.00	2857.00	1695	20240710	-57.99	600	20241209	18.67	1203	-40.81	20250121	712	0.00	20250228	1695	-57.99	20240710	600	18.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
5	20250228	130604	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	718	-16	5	-2.18	20166753	27738	34.75	746	746	713	954	514	734	727.04	0.00	-5324	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	179	-0.78	0.25	12	0.11	-915.00	2857.00	1695	20240710	-57.64	600	20241209	19.67	1203	-40.32	20250121	713	0.70	20250228	1695	-57.64	20240710	600	19.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
6	20250228	120602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	730	-4	5	-0.54	12127209	16608	20.81	746	746	725	954	514	734	730.20	0.00	-1419	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	182	-0.80	0.26	12	0.07	-915.00	2857.00	1695	20240710	-56.93	600	20241209	21.67	1203	-39.32	20250121	721	1.25	20250102	1695	-56.93	20240710	600	21.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
7	20250228	110602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	726	-8	5	-1.09	10396017	14225	17.82	746	746	725	954	514	734	730.83	0.00	-315	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	181	-0.79	0.25	12	0.06	-915.00	2857.00	1695	20240710	-57.17	600	20241209	21.00	1203	-39.65	20250121	721	0.69	20250102	1695	-57.17	20240710	600	21.00	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
8	20250228	100601	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	727	-7	5	-0.95	7734937	10559	13.23	746	746	726	954	514	734	732.54	0.00	-279	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	181	-0.79	0.25	12	0.04	-915.00	2857.00	1695	20240710	-57.11	600	20241209	21.17	1203	-39.57	20250121	721	0.83	20250102	1695	-57.11	20240710	600	21.17	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
9	20250228	090605	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	742	8	2	1.09	2545329	3457	4.33	746	746	734	954	514	734	736.28	0.00	-163	783	758	745	720	707	752	714	125	220	500	490	1	1	24959232	185	-0.81	0.26	12	0.01	-915.00	2857.00	1695	20240710	-56.22	600	20241209	23.67	1203	-38.32	20250121	721	2.91	20250102	1695	-56.22	20240710	600	23.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
10	20250227	160558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	734	-10	5	-1.34	59042207	79778	121.99	744	770	732	967	521	744	740.08	0.00	-21273	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	183	-0.80	0.26	12	0.32	-915.00	2857.00	1695	20240710	-56.70	600	20241209	22.33	1203	-38.99	20250121	721	1.80	20250102	1695	-56.70	20240710	600	22.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
11	20250227	150557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	740	-4	5	-0.54	55865665	75454	115.38	744	770	732	967	521	744	740.39	0.00	-18798	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	185	-0.81	0.26	12	0.30	-915.00	2857.00	1695	20240710	-56.34	600	20241209	23.33	1203	-38.49	20250121	721	2.64	20250102	1695	-56.34	20240710	600	23.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
12	20250227	140559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	740	-4	5	-0.54	54388076	73448	112.31	744	770	732	967	521	744	740.50	0.00	-19029	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	185	-0.81	0.26	12	0.29	-915.00	2857.00	1695	20240710	-56.34	600	20241209	23.33	1203	-38.49	20250121	721	2.64	20250102	1695	-56.34	20240710	600	23.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
13	20250227	130558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	742	-2	5	-0.27	42043916	56670	86.66	744	770	733	967	521	744	741.91	0.00	-17086	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	185	-0.81	0.26	12	0.23	-915.00	2857.00	1695	20240710	-56.22	600	20241209	23.67	1203	-38.32	20250121	721	2.91	20250102	1695	-56.22	20240710	600	23.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
14	20250227	120556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	743	-1	5	-0.13	40138339	54099	82.73	744	770	733	967	521	744	741.94	0.00	-15458	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	185	-0.81	0.26	12	0.22	-915.00	2857.00	1695	20240710	-56.17	600	20241209	23.83	1203	-38.24	20250121	721	3.05	20250102	1695	-56.17	20240710	600	23.83	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
15	20250227	110602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	743	-1	5	-0.13	29567109	39761	60.80	744	770	737	967	521	744	743.62	0.00	-12832	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	185	-0.81	0.26	12	0.16	-915.00	2857.00	1695	20240710	-56.17	600	20241209	23.83	1203	-38.24	20250121	721	3.05	20250102	1695	-56.17	20240710	600	23.83	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
16	20250227	100616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	745	1	2	0.13	12336872	16497	25.23	744	770	740	967	521	744	747.83	0.00	-6847	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	186	-0.81	0.26	12	0.07	-915.00	2857.00	1695	20240710	-56.05	600	20241209	24.17	1203	-38.07	20250121	721	3.33	20250102	1695	-56.05	20240710	600	24.17	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
17	20250227	090616	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	760	16	2	2.15	2316705	3084	4.72	744	770	744	967	521	744	751.20	0.00	-739	778	760	752	734	726	757	731	125	223	500	500	1	1	24959232	190	-0.83	0.27	12	0.01	-915.00	2857.00	1695	20240710	-55.16	600	20241209	26.67	1203	-36.82	20250121	721	5.41	20250102	1695	-55.16	20240710	600	26.67	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
18	20250226	160557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	744	-21	5	-2.75	48807035	64485	85.64	765	770	744	994	536	765	756.88	0.00	-5929	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	186	-0.81	0.26	12	0.26	-915.00	2857.00	1695	20240710	-56.11	600	20241209	24.00	1203	-38.15	20250121	721	3.19	20250102	1695	-56.11	20240710	600	24.00	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
19	20250226	150600	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	764	-1	5	-0.13	24950271	32755	43.50	765	770	756	994	536	765	761.72	0.00	-6199	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	191	-0.83	0.27	12	0.13	-915.00	2857.00	1695	20240710	-54.93	600	20241209	27.33	1203	-36.49	20250121	721	5.96	20250102	1695	-54.93	20240710	600	27.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
20	20250226	140559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	757	-8	5	-1.05	21301936	27966	37.14	765	770	756	994	536	765	761.71	0.00	-6448	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	189	-0.83	0.26	12	0.11	-915.00	2857.00	1695	20240710	-55.34	600	20241209	26.17	1203	-37.07	20250121	721	4.99	20250102	1695	-55.34	20240710	600	26.17	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
21	20250226	130557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	764	-1	5	-0.13	13012466	17060	22.66	765	770	758	994	536	765	762.75	0.00	-31	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	191	-0.83	0.27	12	0.07	-915.00	2857.00	1695	20240710	-54.93	600	20241209	27.33	1203	-36.49	20250121	721	5.96	20250102	1695	-54.93	20240710	600	27.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
22	20250226	120559	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	769	4	2	0.52	11254606	14762	19.61	765	770	758	994	536	765	762.40	0.00	-31	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	192	-0.84	0.27	12	0.06	-915.00	2857.00	1695	20240710	-54.63	600	20241209	28.17	1203	-36.08	20250121	721	6.66	20250102	1695	-54.63	20240710	600	28.17	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
23	20250226	110558	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	759	-6	5	-0.78	5090041	6683	8.88	765	770	759	994	536	765	761.64	0.00	-49	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	189	-0.83	0.27	12	0.03	-915.00	2857.00	1695	20240710	-55.22	600	20241209	26.50	1203	-36.91	20250121	721	5.27	20250102	1695	-55.22	20240710	600	26.50	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
24	20250226	100556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	770	5	2	0.65	3148970	4135	5.49	765	770	759	994	536	765	761.54	0.00	188	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	192	-0.84	0.27	12	0.02	-915.00	2857.00	1695	20240710	-54.57	600	20241209	28.33	1203	-35.99	20250121	721	6.80	20250102	1695	-54.57	20240710	600	28.33	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
25	20250226	090602	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	763	-2	5	-0.26	238823	312	0.41	765	770	763	994	536	765	765.46	0.00	-64	795	780	770	755	745	775	750	125	229	500	520	1	1	24959232	190	-0.83	0.27	12	0.00	-915.00	2857.00	1695	20240710	-54.99	600	20241209	27.17	1203	-36.58	20250121	721	5.83	20250102	1695	-54.99	20240710	600	27.17	20241209	0.57	N	054090	500	124 억	0	N	N	N	N
26	20250225	160554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	765	-6	5	-0.78	58187446	75292	97.90	771	785	760	1002	540	771	772.95	0.00	-5496	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	191	-0.84	0.27	12	0.30	-915.00	2857.00	1695	20240710	-54.87	600	20241209	27.50	1203	-36.41	20250121	721	6.10	20250102	1695	-54.87	20240710	600	27.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
27	20250225	150556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	782	11	2	1.43	41162874	53081	69.02	771	785	760	1002	540	771	775.47	0.00	-537	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	195	-0.85	0.27	12	0.21	-915.00	2857.00	1695	20240710	-53.86	600	20241209	30.33	1203	-35.00	20250121	721	8.46	20250102	1695	-53.86	20240710	600	30.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
28	20250225	140554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	772	1	2	0.13	22230760	28753	37.39	771	785	760	1002	540	771	773.16	0.00	-2750	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	193	-0.84	0.27	12	0.12	-915.00	2857.00	1695	20240710	-54.45	600	20241209	28.67	1203	-35.83	20250121	721	7.07	20250102	1695	-54.45	20240710	600	28.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
29	20250225	130556	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	777	6	2	0.78	19859343	25688	33.40	771	785	760	1002	540	771	773.10	0.00	-2131	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	194	-0.85	0.27	12	0.10	-915.00	2857.00	1695	20240710	-54.16	600	20241209	29.50	1203	-35.41	20250121	721	7.77	20250102	1695	-54.16	20240710	600	29.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
30	20250225	120552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	778	7	2	0.91	19583223	25332	32.94	771	785	760	1002	540	771	773.06	0.00	-2119	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	194	-0.85	0.27	12	0.10	-915.00	2857.00	1695	20240710	-54.10	600	20241209	29.67	1203	-35.33	20250121	721	7.91	20250102	1695	-54.10	20240710	600	29.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
31	20250225	110554	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	781	10	2	1.30	15606905	20223	26.30	771	785	760	1002	540	771	771.74	0.00	-1697	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	195	-0.85	0.27	12	0.08	-915.00	2857.00	1695	20240710	-53.92	600	20241209	30.17	1203	-35.08	20250121	721	8.32	20250102	1695	-53.92	20240710	600	30.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
32	20250225	100552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	777	6	2	0.78	11002497	14329	18.63	771	778	760	1002	540	771	767.85	0.00	1366	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	194	-0.85	0.27	12	0.06	-915.00	2857.00	1695	20240710	-54.16	600	20241209	29.50	1203	-35.41	20250121	721	7.77	20250102	1695	-54.16	20240710	600	29.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
33	20250225	090557	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	772	1	2	0.13	175888	228	0.30	771	772	771	1002	540	771	771.44	0.00	-57	811	790	772	751	733	782	743	125	231	500	520	1	1	24959232	193	-0.84	0.27	12	0.00	-915.00	2857.00	1695	20240710	-54.45	600	20241209	28.67	1203	-35.83	20250121	721	7.07	20250102	1695	-54.45	20240710	600	28.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
34	20250224	160551	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	771	-9	5	-1.15	59023288	76907	94.71	780	793	754	1014	546	780	767.46	0.00	-10855	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	192	-0.84	0.27	12	0.31	-915.00	2857.00	1695	20240710	-54.51	600	20241209	28.50	1203	-35.91	20250121	721	6.93	20250102	1695	-54.51	20240710	600	28.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
35	20250224	150550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	780	0	3	0.00	52563581	68536	84.40	780	793	754	1014	546	780	766.95	0.00	-6645	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	195	-0.85	0.27	12	0.27	-915.00	2857.00	1695	20240710	-53.98	600	20241209	30.00	1203	-35.16	20250121	721	8.18	20250102	1695	-53.98	20240710	600	30.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
36	20250224	140549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	759	-21	5	-2.69	34595677	45282	55.76	780	781	754	1014	546	780	764.01	0.00	-1264	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	189	-0.83	0.27	12	0.18	-915.00	2857.00	1695	20240710	-55.22	600	20241209	26.50	1203	-36.91	20250121	721	5.27	20250102	1695	-55.22	20240710	600	26.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
37	20250224	130550	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	761	-19	5	-2.44	29988239	39221	48.30	780	781	754	1014	546	780	764.60	0.00	443	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	190	-0.83	0.27	12	0.16	-915.00	2857.00	1695	20240710	-55.10	600	20241209	26.83	1203	-36.74	20250121	721	5.55	20250102	1695	-55.10	20240710	600	26.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
38	20250224	120548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	762	-18	5	-2.31	27038079	35346	43.53	780	781	754	1014	546	780	764.95	0.00	498	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	190	-0.83	0.27	12	0.14	-915.00	2857.00	1695	20240710	-55.04	600	20241209	27.00	1203	-36.66	20250121	721	5.69	20250102	1695	-55.04	20240710	600	27.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
39	20250224	110547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	765	-15	5	-1.92	22707289	29637	36.50	780	781	754	1014	546	780	766.18	0.00	1142	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	191	-0.84	0.27	12	0.12	-915.00	2857.00	1695	20240710	-54.87	600	20241209	27.50	1203	-36.41	20250121	721	6.10	20250102	1695	-54.87	20240710	600	27.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
40	20250224	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	779	-1	5	-0.13	6613843	8532	10.51	780	781	770	1014	546	780	775.18	0.00	-509	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	194	-0.85	0.27	12	0.03	-915.00	2857.00	1695	20240710	-54.04	600	20241209	29.83	1203	-35.25	20250121	721	8.04	20250102	1695	-54.04	20240710	600	29.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
41	20250224	090552	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	-5	5	-0.64	457914	590	0.73	780	780	775	1014	546	780	776.13	0.00	-519	826	802	781	757	736	792	747	125	234	500	530	1	1	24959232	193	-0.85	0.27	12	0.00	-915.00	2857.00	1695	20240710	-54.28	600	20241209	29.17	1203	-35.58	20250121	721	7.49	20250102	1695	-54.28	20240710	600	29.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
42	20250221	160546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	780	0	3	0.00	61996768	80509	109.60	805	805	760	1014	546	780	770.06	0.03	-10734	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	195	-0.85	0.27	12	0.32	-915.00	2857.00	1695	20240710	-53.98	600	20241209	30.00	1203	-35.16	20250121	721	8.18	20250102	1695	-53.98	20240710	600	30.00	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
43	20250221	150549	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	-4	5	-0.51	57206707	74359	101.23	805	805	760	1014	546	780	769.33	0.03	-10519	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	194	-0.85	0.27	12	0.30	-915.00	2857.00	1695	20240710	-54.22	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
44	20250221	140547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	769	-11	5	-1.41	53203310	69179	94.18	805	805	760	1014	546	780	769.07	0.03	-7879	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	192	-0.84	0.27	12	0.28	-915.00	2857.00	1695	20240710	-54.63	600	20241209	28.17	1203	-36.08	20250121	721	6.66	20250102	1695	-54.63	20240710	600	28.17	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
45	20250221	130547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	767	-13	5	-1.67	42613187	55384	75.40	805	805	760	1014	546	780	769.41	0.03	-1752	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	191	-0.84	0.27	12	0.22	-915.00	2857.00	1695	20240710	-54.75	600	20241209	27.83	1203	-36.24	20250121	721	6.38	20250102	1695	-54.75	20240710	600	27.83	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
46	20250221	120548	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	765	-15	5	-1.92	36885481	47890	65.20	805	805	760	1014	546	780	770.21	0.03	-4209	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	191	-0.84	0.27	12	0.19	-915.00	2857.00	1695	20240710	-54.87	600	20241209	27.50	1203	-36.41	20250121	721	6.10	20250102	1695	-54.87	20240710	600	27.50	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
47	20250221	110545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	-4	5	-0.51	22975418	29672	40.40	805	805	761	1014	546	780	774.31	0.03	-5282	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	194	-0.85	0.27	12	0.12	-915.00	2857.00	1695	20240710	-54.22	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
48	20250221	100546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	3	2	0.38	13756769	17715	24.12	805	805	761	1014	546	780	776.56	0.03	-3494	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	195	-0.86	0.27	12	0.07	-915.00	2857.00	1695	20240710	-53.81	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
49	20250221	090547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	789	9	2	1.15	1300672	1639	2.23	805	805	780	1014	546	780	793.58	0.03	-750	818	798	784	764	750	792	758	125	234	500	530	1	1	24959232	197	-0.86	0.28	12	0.01	-915.00	2857.00	1695	20240710	-53.45	600	20241209	31.50	1203	-34.41	20250121	721	9.43	20250102	1695	-53.45	20240710	600	31.50	20241209	0.59	N	054090	500	124 억	8582	N	N	N	N
50	20250220	160544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	780	-5	5	-0.64	57130409	73444	136.72	785	804	770	1020	550	785	777.88	0.04	-88	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	195	-0.85	0.27	12	0.29	-915.00	2857.00	1695	20240710	-53.98	600	20241209	30.00	1203	-35.16	20250121	721	8.18	20250102	1695	-53.98	20240710	600	30.00	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
51	20250220	150545	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	788	3	2	0.38	55839788	71797	133.66	785	804	770	1020	550	785	777.74	0.04	67	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	197	-0.86	0.28	12	0.29	-915.00	2857.00	1695	20240710	-53.51	600	20241209	31.33	1203	-34.50	20250121	721	9.29	20250102	1695	-53.51	20240710	600	31.33	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
52	20250220	140546	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	780	-5	5	-0.64	52186110	67102	124.92	785	804	770	1020	550	785	777.71	0.04	-11	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	195	-0.85	0.27	12	0.27	-915.00	2857.00	1695	20240710	-53.98	600	20241209	30.00	1203	-35.16	20250121	721	8.18	20250102	1695	-53.98	20240710	600	30.00	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
53	20250220	130543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	-2	5	-0.25	50332698	64736	120.51	785	804	770	1020	550	785	777.51	0.04	1012	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	195	-0.86	0.27	12	0.26	-915.00	2857.00	1695	20240710	-53.81	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
54	20250220	120544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	781	-4	5	-0.51	43103706	55461	103.24	785	804	770	1020	550	785	777.19	0.04	1290	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	195	-0.85	0.27	12	0.22	-915.00	2857.00	1695	20240710	-53.92	600	20241209	30.17	1203	-35.08	20250121	721	8.32	20250102	1695	-53.92	20240710	600	30.17	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
55	20250220	110544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	-9	5	-1.15	27477696	35331	65.77	785	804	770	1020	550	785	777.72	0.04	-5739	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	194	-0.85	0.27	12	0.14	-915.00	2857.00	1695	20240710	-54.22	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
56	20250220	100544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	770	-15	5	-1.91	25556019	32854	61.16	785	804	770	1020	550	785	777.87	0.04	-5720	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	192	-0.84	0.27	12	0.13	-915.00	2857.00	1695	20240710	-54.57	600	20241209	28.33	1203	-35.99	20250121	721	6.80	20250102	1695	-54.57	20240710	600	28.33	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
57	20250220	090547	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	-2	5	-0.25	3297624	4165	7.75	785	804	779	1020	550	785	791.75	0.04	-525	803	794	777	768	751	798	772	125	235	500	530	1	1	24959232	195	-0.86	0.27	12	0.02	-915.00	2857.00	1695	20240710	-53.81	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	9828	N	N	N	N
58	20250219	160542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	785	11	2	1.42	40738571	52715	36.49	780	786	760	1006	542	774	772.81	0.03	3010	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	196	-0.86	0.27	12	0.21	-915.00	2857.00	1704	20240206	-53.93	600	20241209	30.83	1203	-34.75	20250121	721	8.88	20250102	1695	-53.69	20240710	600	30.83	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
59	20250219	150544	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	9	2	1.16	37832152	49006	33.93	780	786	760	1006	542	774	771.99	0.03	2919	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	195	-0.86	0.27	12	0.20	-915.00	2857.00	1704	20240206	-54.05	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
60	20250219	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	9	2	1.16	31713414	41169	28.50	780	784	760	1006	542	774	770.32	0.03	2159	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	195	-0.86	0.27	12	0.16	-915.00	2857.00	1704	20240206	-54.05	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
61	20250219	130542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	782	8	2	1.03	28423564	36961	25.59	780	782	760	1006	542	774	769.02	0.03	2131	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	195	-0.85	0.27	12	0.15	-915.00	2857.00	1704	20240206	-54.11	600	20241209	30.33	1203	-35.00	20250121	721	8.46	20250102	1695	-53.86	20240710	600	30.33	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
62	20250219	120542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	778	4	2	0.52	27111280	35277	24.42	780	780	760	1006	542	774	768.53	0.03	1818	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	194	-0.85	0.27	12	0.14	-915.00	2857.00	1704	20240206	-54.34	600	20241209	29.67	1203	-35.33	20250121	721	7.91	20250102	1695	-54.10	20240710	600	29.67	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
63	20250219	110542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	0	3	0.00	26343445	34287	23.74	780	780	760	1006	542	774	768.32	0.03	1734	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.14	-915.00	2857.00	1704	20240206	-54.58	600	20241209	29.00	1203	-35.66	20250121	721	7.35	20250102	1695	-54.34	20240710	600	29.00	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
64	20250219	100542	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	1	2	0.13	18400164	24013	16.62	780	780	760	1006	542	774	766.26	0.03	1021	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.10	-915.00	2857.00	1704	20240206	-54.52	600	20241209	29.17	1203	-35.58	20250121	721	7.49	20250102	1695	-54.28	20240710	600	29.17	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
65	20250219	090543	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	0	3	0.00	1938201	2490	1.72	780	780	774	1006	542	774	778.39	0.03	108	833	803	779	749	725	818	764	125	232	500	520	1	1	24959232	193	-0.85	0.27	12	0.01	-915.00	2857.00	1704	20240206	-54.58	600	20241209	29.00	1203	-35.66	20250121	721	7.35	20250102	1695	-54.34	20240710	600	29.00	20241209	0.59	N	054090	500	124 억	7225	N	N	N	N
66	20250218	160541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	774	20	2	2.65	111807985	143937	92.85	755	809	755	980	528	754	776.80	0.00	31704	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	193	-0.85	0.27	12	0.58	-915.00	2857.00	1719	20240205	-54.97	600	20241209	29.00	1203	-35.66	20250121	721	7.35	20250102	1695	-54.34	20240710	600	29.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
67	20250218	150541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	775	21	2	2.79	108430434	139574	90.04	755	809	755	980	528	754	776.87	0.00	31751	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	193	-0.85	0.27	12	0.56	-915.00	2857.00	1719	20240205	-54.92	600	20241209	29.17	1203	-35.58	20250121	721	7.49	20250102	1695	-54.28	20240710	600	29.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
68	20250218	140541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	770	16	2	2.12	98632016	126842	81.83	755	809	755	980	528	754	777.60	0.00	30676	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	192	-0.84	0.27	12	0.51	-915.00	2857.00	1719	20240205	-55.21	600	20241209	28.33	1203	-35.99	20250121	721	6.80	20250102	1695	-54.57	20240710	600	28.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
69	20250218	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	29	2	3.85	89566657	115152	74.28	755	809	755	980	528	754	777.81	0.00	30066	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	195	-0.86	0.27	12	0.46	-915.00	2857.00	1719	20240205	-54.45	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
70	20250218	120541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	783	29	2	3.85	88093957	113267	73.07	755	809	755	980	528	754	777.75	0.00	30058	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	195	-0.86	0.27	12	0.45	-915.00	2857.00	1719	20240205	-54.45	600	20241209	30.50	1203	-34.91	20250121	721	8.60	20250102	1695	-53.81	20240710	600	30.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
71	20250218	110540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	22	2	2.92	81687941	105029	67.75	755	809	755	980	528	754	777.77	0.00	31053	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	194	-0.85	0.27	12	0.42	-915.00	2857.00	1719	20240205	-54.86	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
72	20250218	100540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	770	16	2	2.12	28902949	38020	24.53	755	772	755	980	528	754	760.20	0.00	13304	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	192	-0.84	0.27	12	0.15	-915.00	2857.00	1719	20240205	-55.21	600	20241209	28.33	1203	-35.99	20250121	721	6.80	20250102	1695	-54.57	20240710	600	28.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
73	20250218	090541	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	763	9	2	1.19	2384059	3132	2.02	755	764	755	980	528	754	761.19	0.00	-1040	787	770	759	742	731	765	737	125	226	500	510	1	1	24959232	190	-0.83	0.27	12	0.01	-915.00	2857.00	1719	20240205	-55.61	600	20241209	27.17	1203	-36.58	20250121	721	5.83	20250102	1695	-54.99	20240710	600	27.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
74	20250217	160540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	754	-22	5	-2.84	117067815	154884	50.05	776	776	748	1008	544	776	755.84	0.00	5221	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	188	-0.82	0.26	12	0.62	-915.00	2857.00	1725	20240202	-56.29	600	20241209	25.67	1203	-37.32	20250121	721	4.58	20250102	1695	-55.52	20240710	600	25.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
75	20250217	150539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	759	-17	5	-2.19	114179493	151060	48.82	776	776	748	1008	544	776	755.86	0.00	5421	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	189	-0.83	0.27	12	0.61	-915.00	2857.00	1725	20240202	-56.00	600	20241209	26.50	1203	-36.91	20250121	721	5.27	20250102	1695	-55.22	20240710	600	26.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
76	20250217	140539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	756	-20	5	-2.58	110157186	145772	47.11	776	776	748	1008	544	776	755.68	0.00	7941	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	189	-0.83	0.26	12	0.58	-915.00	2857.00	1725	20240202	-56.17	600	20241209	26.00	1203	-37.16	20250121	721	4.85	20250102	1695	-55.40	20240710	600	26.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
77	20250217	130540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	754	-22	5	-2.84	79530921	105004	33.93	776	776	750	1008	544	776	757.41	0.00	9847	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	188	-0.82	0.26	12	0.42	-915.00	2857.00	1725	20240202	-56.29	600	20241209	25.67	1203	-37.32	20250121	721	4.58	20250102	1695	-55.52	20240710	600	25.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
78	20250217	120540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	765	-11	5	-1.42	66701139	88078	28.46	776	776	750	1008	544	776	757.30	0.00	11809	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	191	-0.84	0.27	12	0.35	-915.00	2857.00	1725	20240202	-55.65	600	20241209	27.50	1203	-36.41	20250121	721	6.10	20250102	1695	-54.87	20240710	600	27.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
79	20250217	110540	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	756	-20	5	-2.58	46988612	62027	20.05	776	776	750	1008	544	776	757.55	0.00	1449	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	189	-0.83	0.26	12	0.25	-915.00	2857.00	1725	20240202	-56.17	600	20241209	26.00	1203	-37.16	20250121	721	4.85	20250102	1695	-55.40	20240710	600	26.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
80	20250217	100537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	757	-19	5	-2.45	28411711	37384	12.08	776	776	751	1008	544	776	760.00	0.00	-2563	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	189	-0.83	0.26	12	0.15	-915.00	2857.00	1725	20240202	-56.12	600	20241209	26.17	1203	-37.07	20250121	721	4.99	20250102	1695	-55.34	20240710	600	26.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
81	20250217	090539	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	0	3	0.00	1084514	1399	0.45	776	776	774	1008	544	776	775.21	0.00	-59	857	816	793	752	729	805	741	125	232	500	520	1	1	24959232	194	-0.85	0.27	12	0.01	-915.00	2857.00	1725	20240202	-55.01	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
82	20250214	160537	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	776	-58	5	-6.95	244184566	309176	528.55	833	834	770	1084	584	834	789.79	0.00	-5301	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	194	-0.85	0.27	12	1.24	-915.00	2857.00	1730	20240201	-55.14	600	20241209	29.33	1203	-35.49	20250121	721	7.63	20250102	1695	-54.22	20240710	600	29.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
83	20250214	150535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	782	-52	5	-6.24	222587780	281431	481.12	833	834	770	1084	584	834	790.91	0.00	-6469	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	195	-0.85	0.27	12	1.13	-915.00	2857.00	1730	20240201	-54.80	600	20241209	30.33	1203	-35.00	20250121	721	8.46	20250102	1695	-53.86	20240710	600	30.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
84	20250214	140536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	791	-43	5	-5.16	194032950	245111	419.03	833	834	770	1084	584	834	791.61	0.00	2904	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	197	-0.86	0.28	12	0.98	-915.00	2857.00	1730	20240201	-54.28	600	20241209	31.83	1203	-34.25	20250121	721	9.71	20250102	1695	-53.33	20240710	600	31.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
85	20250214	130538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	797	-37	5	-4.44	181225795	228954	391.41	833	834	770	1084	584	834	791.54	0.00	8198	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	199	-0.87	0.28	12	0.92	-915.00	2857.00	1730	20240201	-53.93	600	20241209	32.83	1203	-33.75	20250121	721	10.54	20250102	1695	-52.98	20240710	600	32.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
86	20250214	120536	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	796	-38	5	-4.56	157957983	199695	341.39	833	834	770	1084	584	834	791.00	0.00	11702	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	199	-0.87	0.28	12	0.80	-915.00	2857.00	1730	20240201	-53.99	600	20241209	32.67	1203	-33.83	20250121	721	10.40	20250102	1695	-53.04	20240710	600	32.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
87	20250214	110534	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	792	-42	5	-5.04	142315880	179916	307.58	833	834	770	1084	584	834	791.01	0.00	2800	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	198	-0.87	0.28	12	0.72	-915.00	2857.00	1730	20240201	-54.22	600	20241209	32.00	1203	-34.16	20250121	721	9.85	20250102	1695	-53.27	20240710	600	32.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
88	20250214	100535	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	781	-53	5	-6.35	119743608	151084	258.29	833	834	770	1084	584	834	792.56	0.00	4749	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	195	-0.85	0.27	12	0.61	-915.00	2857.00	1730	20240201	-54.86	600	20241209	30.17	1203	-35.08	20250121	721	8.32	20250102	1695	-53.92	20240710	600	30.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
89	20250214	090538	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	830	-4	5	-0.48	5743809	7013	11.99	833	834	800	1084	584	834	819.02	0.00	-436	861	847	838	824	815	843	820	125	250	500	560	1	1	24959232	207	-0.91	0.29	12	0.03	-915.00	2857.00	1730	20240201	-52.02	600	20241209	38.33	1203	-31.01	20250121	721	15.12	20250102	1695	-51.03	20240710	600	38.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
90	20250213	160532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	834	-6	5	-0.71	48046592	57613	147.42	840	852	829	1092	588	840	833.95	0.00	-2150	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	208	-0.91	0.29	12	0.23	-915.00	2857.00	1794	20240131	-53.51	600	20241209	39.00	1203	-30.67	20250121	721	15.67	20250102	1695	-50.80	20240710	600	39.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
91	20250213	150531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	843	3	2	0.36	46460937	55714	142.56	840	852	829	1092	588	840	833.92	0.00	-1730	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	210	-0.92	0.30	12	0.22	-915.00	2857.00	1794	20240131	-53.01	600	20241209	40.50	1203	-29.93	20250121	721	16.92	20250102	1695	-50.27	20240710	600	40.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
92	20250213	140531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	839	-1	5	-0.12	37835130	45430	116.24	840	852	829	1092	588	840	832.82	0.00	-1940	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	209	-0.92	0.29	12	0.18	-915.00	2857.00	1794	20240131	-53.23	600	20241209	39.83	1203	-30.26	20250121	721	16.37	20250102	1695	-50.50	20240710	600	39.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
93	20250213	130531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-8	5	-0.95	36105916	43361	110.95	840	852	829	1092	588	840	832.68	0.00	-1939	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	208	-0.91	0.29	12	0.17	-915.00	2857.00	1794	20240131	-53.62	600	20241209	38.67	1203	-30.84	20250121	721	15.40	20250102	1695	-50.91	20240710	600	38.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
94	20250213	120532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-8	5	-0.95	34139037	40995	104.89	840	852	829	1092	588	840	832.76	0.00	-1939	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	208	-0.91	0.29	12	0.16	-915.00	2857.00	1794	20240131	-53.62	600	20241209	38.67	1203	-30.84	20250121	721	15.40	20250102	1695	-50.91	20240710	600	38.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
95	20250213	110528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	834	-6	5	-0.71	19214453	23008	58.87	840	852	830	1092	588	840	835.12	0.00	-1622	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	208	-0.91	0.29	12	0.09	-915.00	2857.00	1794	20240131	-53.51	600	20241209	39.00	1203	-30.67	20250121	721	15.67	20250102	1695	-50.80	20240710	600	39.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
96	20250213	100532	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	840	0	3	0.00	10719121	12817	32.80	840	852	835	1092	588	840	836.32	0.00	-1475	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	210	-0.92	0.29	12	0.05	-915.00	2857.00	1794	20240131	-53.18	600	20241209	40.00	1203	-30.17	20250121	721	16.50	20250102	1695	-50.44	20240710	600	40.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
97	20250213	090529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	851	11	2	1.31	282296	336	0.86	840	852	840	1092	588	840	840.17	0.00	11	880	860	845	825	810	852	817	125	252	500	570	1	1	24959232	212	-0.93	0.30	12	0.00	-915.00	2857.00	1794	20240131	-52.56	600	20241209	41.83	1203	-29.26	20250121	721	18.03	20250102	1695	-49.79	20240710	600	41.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
98	20250212	160528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	840	-13	5	-1.52	33056691	39076	69.95	851	865	830	1108	598	853	845.96	0.00	-9654	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	210	-0.92	0.29	12	0.16	-915.00	2857.00	1817	20240130	-53.77	600	20241209	40.00	1203	-30.17	20250121	721	16.50	20250102	1695	-50.44	20240710	600	40.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
99	20250212	150527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	843	-10	5	-1.17	31502427	37227	66.64	851	865	830	1108	598	853	846.23	0.00	-9184	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	210	-0.92	0.30	12	0.15	-915.00	2857.00	1817	20240130	-53.60	600	20241209	40.50	1203	-29.93	20250121	721	16.92	20250102	1695	-50.27	20240710	600	40.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
100	20250212	140528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	846	-7	5	-0.82	27556068	32547	58.26	851	865	830	1108	598	853	846.65	0.00	-6483	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	211	-0.92	0.30	12	0.13	-915.00	2857.00	1817	20240130	-53.44	600	20241209	41.00	1203	-29.68	20250121	721	17.34	20250102	1695	-50.09	20240710	600	41.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
101	20250212	130529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	846	-7	5	-0.82	27214633	32143	57.54	851	865	830	1108	598	853	846.67	0.00	-6286	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	211	-0.92	0.30	12	0.13	-915.00	2857.00	1817	20240130	-53.44	600	20241209	41.00	1203	-29.68	20250121	721	17.34	20250102	1695	-50.09	20240710	600	41.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
102	20250212	120528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	838	-15	5	-1.76	25274536	29832	53.40	851	865	830	1108	598	853	847.23	0.00	-5452	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	209	-0.92	0.29	12	0.12	-915.00	2857.00	1817	20240130	-53.88	600	20241209	39.67	1203	-30.34	20250121	721	16.23	20250102	1695	-50.56	20240710	600	39.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
103	20250212	110527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	850	-3	5	-0.35	14240679	16655	29.81	851	865	845	1108	598	853	855.04	0.00	-8805	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	212	-0.93	0.30	12	0.07	-915.00	2857.00	1817	20240130	-53.22	600	20241209	41.67	1203	-29.34	20250121	721	17.89	20250102	1695	-49.85	20240710	600	41.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
104	20250212	100528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	858	5	2	0.59	6278987	7309	13.08	851	865	845	1108	598	853	859.08	0.00	-3542	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	214	-0.94	0.30	12	0.03	-915.00	2857.00	1817	20240130	-52.78	600	20241209	43.00	1203	-28.68	20250121	721	19.00	20250102	1695	-49.38	20240710	600	43.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
105	20250212	090531	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	851	-2	5	-0.23	528054	622	1.11	851	851	845	1108	598	853	848.96	0.00	17	887	870	851	834	815	878	842	125	255	500	580	1	1	24959232	212	-0.93	0.30	12	0.00	-915.00	2857.00	1817	20240130	-53.16	600	20241209	41.83	1203	-29.26	20250121	721	18.03	20250102	1695	-49.79	20240710	600	41.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
106	20250211	160529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	853	22	2	2.65	47536088	55862	96.81	832	868	832	1080	582	831	850.96	0.00	8025	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	213	-0.93	0.30	12	0.22	-915.00	2857.00	1825	20240129	-53.26	600	20241209	42.17	1203	-29.09	20250121	721	18.31	20250102	1695	-49.68	20240710	600	42.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
107	20250211	150528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	853	22	2	2.65	45832130	53864	93.35	832	868	832	1080	582	831	850.89	0.00	8205	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	213	-0.93	0.30	12	0.22	-915.00	2857.00	1825	20240129	-53.26	600	20241209	42.17	1203	-29.09	20250121	721	18.31	20250102	1695	-49.68	20240710	600	42.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
108	20250211	140529	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	854	23	2	2.77	35425559	41609	72.11	832	868	832	1080	582	831	851.39	0.00	6657	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	213	-0.93	0.30	12	0.17	-915.00	2857.00	1825	20240129	-53.21	600	20241209	42.33	1203	-29.01	20250121	721	18.45	20250102	1695	-49.62	20240710	600	42.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
109	20250211	130527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	851	20	2	2.41	28966458	34021	58.96	832	868	832	1080	582	831	851.43	0.00	1309	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	212	-0.93	0.30	12	0.14	-915.00	2857.00	1825	20240129	-53.37	600	20241209	41.83	1203	-29.26	20250121	721	18.03	20250102	1695	-49.79	20240710	600	41.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
110	20250211	120527	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	847	16	2	1.93	25520088	29963	51.93	832	868	832	1080	582	831	851.72	0.00	1577	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	211	-0.93	0.30	12	0.12	-915.00	2857.00	1825	20240129	-53.59	600	20241209	41.17	1203	-29.59	20250121	721	17.48	20250102	1695	-50.03	20240710	600	41.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
111	20250211	110528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	849	18	2	2.17	22958973	26948	46.70	832	868	832	1080	582	831	851.97	0.00	610	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	212	-0.93	0.30	12	0.11	-915.00	2857.00	1825	20240129	-53.48	600	20241209	41.50	1203	-29.43	20250121	721	17.75	20250102	1695	-49.91	20240710	600	41.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
112	20250211	100528	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	855	24	2	2.89	7026842	8347	14.47	832	855	832	1080	582	831	841.84	0.00	-785	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	213	-0.93	0.30	12	0.03	-915.00	2857.00	1825	20240129	-53.15	600	20241209	42.50	1203	-28.93	20250121	721	18.59	20250102	1695	-49.56	20240710	600	42.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
113	20250211	090530	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	843	12	2	1.44	1281919	1539	2.67	832	844	832	1080	582	831	832.96	0.00	-132	845	837	831	823	817	835	821	125	249	500	560	1	1	24959232	210	-0.92	0.30	12	0.01	-915.00	2857.00	1825	20240129	-53.81	600	20241209	40.50	1203	-29.93	20250121	721	16.92	20250102	1695	-50.27	20240710	600	40.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
114	20250210	160525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	831	-6	5	-0.72	47843817	57698	132.64	836	839	825	1088	586	837	829.12	0.00	-14253	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	207	-0.91	0.29	12	0.23	-915.00	2857.00	1825	20240129	-54.47	600	20241209	38.50	1203	-30.92	20250121	721	15.26	20250102	1695	-50.97	20240710	600	38.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
115	20250210	150525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	835	-2	5	-0.24	44449958	53614	123.25	836	839	825	1088	586	837	829.07	0.00	-13846	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	208	-0.91	0.29	12	0.21	-915.00	2857.00	1825	20240129	-54.25	600	20241209	39.17	1203	-30.59	20250121	721	15.81	20250102	1695	-50.74	20240710	600	39.17	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
116	20250210	140525	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	836	-1	5	-0.12	40109268	48395	111.26	836	839	825	1088	586	837	828.79	0.00	-14754	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	209	-0.91	0.29	12	0.19	-915.00	2857.00	1825	20240129	-54.19	600	20241209	39.33	1203	-30.51	20250121	721	15.95	20250102	1695	-50.68	20240710	600	39.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
117	20250210	130526	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	827	-10	5	-1.19	36726341	44334	101.92	836	839	825	1088	586	837	828.40	0.00	-15003	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	206	-0.90	0.29	12	0.18	-915.00	2857.00	1825	20240129	-54.68	600	20241209	37.83	1203	-31.26	20250121	721	14.70	20250102	1695	-51.21	20240710	600	37.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
118	20250210	120523	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-5	5	-0.60	36175175	43667	100.39	836	839	825	1088	586	837	828.43	0.00	-15003	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	208	-0.91	0.29	12	0.17	-915.00	2857.00	1825	20240129	-54.41	600	20241209	38.67	1203	-30.84	20250121	721	15.40	20250102	1695	-50.91	20240710	600	38.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
119	20250210	110522	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	832	-5	5	-0.60	17422546	21002	48.28	836	839	827	1088	586	837	829.56	0.00	1768	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	208	-0.91	0.29	12	0.08	-915.00	2857.00	1825	20240129	-54.41	600	20241209	38.67	1203	-30.84	20250121	721	15.40	20250102	1695	-50.91	20240710	600	38.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
120	20250210	100520	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	827	-10	5	-1.19	13657321	16464	37.85	836	839	827	1088	586	837	829.52	0.00	-44	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	206	-0.90	0.29	12	0.07	-915.00	2857.00	1825	20240129	-54.68	600	20241209	37.83	1203	-31.26	20250121	721	14.70	20250102	1695	-51.21	20240710	600	37.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
121	20250210	090519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	831	-6	5	-0.72	1869324	2248	5.17	836	837	831	1088	586	837	831.52	0.00	710	853	844	838	829	823	842	827	125	251	500	560	1	1	24959232	207	-0.91	0.29	12	0.01	-915.00	2857.00	1825	20240129	-54.47	600	20241209	38.50	1203	-30.92	20250121	721	15.26	20250102	1695	-50.97	20240710	600	38.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
122	20250207	160516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	837	-7	5	-0.83	36329802	43298	34.68	845	847	832	1097	591	844	839.06	0.00	-7583	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	209	-0.91	0.29	12	0.17	-915.00	2857.00	1840	20240125	-54.51	600	20241209	39.50	1203	-30.42	20250121	721	16.09	20250102	1695	-50.62	20240710	600	39.50	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
123	20250207	150519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	843	-1	5	-0.12	34933118	41630	33.35	845	847	832	1097	591	844	839.13	0.00	-7508	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	210	-0.92	0.30	12	0.17	-915.00	2857.00	1840	20240125	-54.18	600	20241209	40.50	1203	-29.93	20250121	721	16.92	20250102	1695	-50.27	20240710	600	40.50	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
124	20250207	140516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	837	-7	5	-0.83	29625666	35302	28.28	845	847	832	1097	591	844	839.21	0.00	-8853	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	209	-0.91	0.29	12	0.14	-915.00	2857.00	1840	20240125	-54.51	600	20241209	39.50	1203	-30.42	20250121	721	16.09	20250102	1695	-50.62	20240710	600	39.50	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
125	20250207	130516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	844	0	3	0.00	18317607	21766	17.44	845	847	832	1097	591	844	841.57	0.00	-9270	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	211	-0.92	0.30	12	0.09	-915.00	2857.00	1840	20240125	-54.13	600	20241209	40.67	1203	-29.84	20250121	721	17.06	20250102	1695	-50.21	20240710	600	40.67	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
126	20250207	120516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	845	1	2	0.12	10654266	12662	10.14	845	847	832	1097	591	844	841.44	0.00	-3796	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	211	-0.92	0.30	12	0.05	-915.00	2857.00	1840	20240125	-54.08	600	20241209	40.83	1203	-29.76	20250121	721	17.20	20250102	1695	-50.15	20240710	600	40.83	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
127	20250207	110515	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	847	3	2	0.36	10073797	11974	9.59	845	847	832	1097	591	844	841.31	0.00	-3746	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	211	-0.93	0.30	12	0.05	-915.00	2857.00	1840	20240125	-53.97	600	20241209	41.17	1203	-29.59	20250121	721	17.48	20250102	1695	-50.03	20240710	600	41.17	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
128	20250207	100516	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	843	-1	5	-0.12	4902395	5849	4.69	845	846	832	1097	591	844	838.16	0.00	529	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	210	-0.92	0.30	12	0.02	-915.00	2857.00	1840	20240125	-54.18	600	20241209	40.50	1203	-29.93	20250121	721	16.92	20250102	1695	-50.27	20240710	600	40.50	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
129	20250207	090519	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	845	1	2	0.12	296595	351	0.28	845	845	845	1097	591	844	845.00	0.00	-70	889	866	852	829	815	859	822	125	253	500	570	1	1	24959232	211	-0.92	0.30	12	0.00	-915.00	2857.00	1840	20240125	-54.08	600	20241209	40.83	1203	-29.76	20250121	721	17.20	20250102	1695	-50.15	20240710	600	40.83	20241209	0.59	N	054090	500	124 억	954	N	N	N	N
130	20250206	160505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	844	-23	5	-2.65	105750659	124736	188.64	867	875	838	1127	607	867	847.80	0.12	-25859	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	211	-0.92	0.30	12	0.50	-915.00	2857.00	1897	20240124	-55.51	600	20241209	40.67	1203	-29.84	20250121	721	17.06	20250102	1704	-50.47	20240206	600	40.67	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
131	20250206	150505	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	844	-23	5	-2.65	101900320	120181	181.75	867	875	838	1127	607	867	847.89	0.12	-23523	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	211	-0.92	0.30	12	0.48	-915.00	2857.00	1897	20240124	-55.51	600	20241209	40.67	1203	-29.84	20250121	721	17.06	20250102	1704	-50.47	20240206	600	40.67	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
132	20250206	140508	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	849	-18	5	-2.08	90179981	106316	160.78	867	875	838	1127	607	867	848.23	0.12	-26074	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	212	-0.93	0.30	12	0.43	-915.00	2857.00	1897	20240124	-55.25	600	20241209	41.50	1203	-29.43	20250121	721	17.75	20250102	1704	-50.18	20240206	600	41.50	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
133	20250206	130506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	844	-23	5	-2.65	79392803	93594	141.54	867	875	838	1127	607	867	848.27	0.12	-24035	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	211	-0.92	0.30	12	0.37	-915.00	2857.00	1897	20240124	-55.51	600	20241209	40.67	1203	-29.84	20250121	721	17.06	20250102	1704	-50.47	20240206	600	40.67	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
134	20250206	120504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	845	-22	5	-2.54	53871181	63305	95.74	867	875	845	1127	607	867	850.98	0.12	-14256	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	211	-0.92	0.30	12	0.25	-915.00	2857.00	1897	20240124	-55.46	600	20241209	40.83	1203	-29.76	20250121	721	17.20	20250102	1704	-50.41	20240206	600	40.83	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
135	20250206	110458	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	850	-17	5	-1.96	41182208	48343	73.11	867	875	848	1127	607	867	851.88	0.12	-7638	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	212	-0.93	0.30	12	0.19	-915.00	2857.00	1897	20240124	-55.19	600	20241209	41.67	1203	-29.34	20250121	721	17.89	20250102	1704	-50.12	20240206	600	41.67	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
136	20250206	100504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	851	-16	5	-1.85	21467733	25137	38.01	867	875	850	1127	607	867	854.03	0.12	4290	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	212	-0.93	0.30	12	0.10	-915.00	2857.00	1897	20240124	-55.14	600	20241209	41.83	1203	-29.26	20250121	721	18.03	20250102	1704	-50.06	20240206	600	41.83	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
137	20250206	090506	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	873	6	2	0.69	2971764	3452	5.22	867	875	856	1127	607	867	860.88	0.12	1221	902	884	874	856	846	879	851	125	260	500	580	1	1	24959232	218	-0.95	0.31	12	0.01	-915.00	2857.00	1897	20240124	-53.98	600	20241209	45.50	1203	-27.43	20250121	721	21.08	20250102	1704	-48.77	20240206	600	45.50	20241209	0.59	N	054090	500	124 억	29313	N	N	N	N
138	20250205	160500	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	867	-7	5	-0.80	55986897	63953	20.93	874	892	864	1136	612	874	875.46	0.17	-14296	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	216	-0.95	0.30	12	0.26	-915.00	2857.00	1897	20240124	-54.30	600	20241209	44.50	1203	-27.93	20250121	721	20.25	20250102	1719	-49.56	20240205	600	44.50	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
139	20250205	150502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	874	0	3	0.00	54086667	61763	20.22	874	892	864	1136	612	874	875.71	0.17	-13734	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	218	-0.96	0.31	12	0.25	-915.00	2857.00	1897	20240124	-53.93	600	20241209	45.67	1203	-27.35	20250121	721	21.22	20250102	1719	-49.16	20240205	600	45.67	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
140	20250205	140502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	876	2	2	0.23	44623935	50863	16.65	874	892	870	1136	612	874	877.34	0.17	-7280	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	219	-0.96	0.31	12	0.20	-915.00	2857.00	1897	20240124	-53.82	600	20241209	46.00	1203	-27.18	20250121	721	21.50	20250102	1719	-49.04	20240205	600	46.00	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
141	20250205	130502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	876	2	2	0.23	41452798	47232	15.46	874	892	870	1136	612	874	877.64	0.17	-5115	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	219	-0.96	0.31	12	0.19	-915.00	2857.00	1897	20240124	-53.82	600	20241209	46.00	1203	-27.18	20250121	721	21.50	20250102	1719	-49.04	20240205	600	46.00	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
142	20250205	120501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	880	6	2	0.69	22888605	25945	8.49	874	892	874	1136	612	874	882.20	0.17	-3238	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	220	-0.96	0.31	12	0.10	-915.00	2857.00	1897	20240124	-53.61	600	20241209	46.67	1203	-26.85	20250121	721	22.05	20250102	1719	-48.81	20240205	600	46.67	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
143	20250205	110501	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	878	4	2	0.46	19934525	22586	7.39	874	892	874	1136	612	874	882.61	0.17	-845	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	219	-0.96	0.31	12	0.09	-915.00	2857.00	1897	20240124	-53.72	600	20241209	46.33	1203	-27.02	20250121	721	21.78	20250102	1719	-48.92	20240205	600	46.33	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
144	20250205	100504	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	884	10	2	1.14	12006693	13575	4.44	874	892	874	1136	612	874	884.47	0.17	1850	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	221	-0.97	0.31	12	0.05	-915.00	2857.00	1897	20240124	-53.40	600	20241209	47.33	1203	-26.52	20250121	721	22.61	20250102	1719	-48.57	20240205	600	47.33	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
145	20250205	090509	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	889	15	2	1.72	1954273	2234	0.73	874	889	874	1136	612	874	874.79	0.17	68	902	888	871	857	840	879	848	125	262	500	590	1	1	24959232	222	-0.97	0.31	12	0.01	-915.00	2857.00	1897	20240124	-53.14	600	20241209	48.17	1203	-26.10	20250121	721	23.30	20250102	1719	-48.28	20240205	600	48.17	20241209	0.59	N	054090	500	124 억	43609	N	N	N	N
146	20250204	160457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	874	8	2	0.92	263145248	303523	524.08	885	885	854	1125	607	866	866.97	0.00	135314	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	218	-0.96	0.31	12	1.22	-915.00	2857.00	1930	20240122	-54.72	600	20241209	45.67	1203	-27.35	20250121	721	21.22	20250102	1719	-49.16	20240205	600	45.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
147	20250204	150456	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	876	10	2	1.15	260825497	300868	519.50	885	885	854	1125	607	866	866.91	0.00	135376	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	1.21	-915.00	2857.00	1930	20240122	-54.61	600	20241209	46.00	1203	-27.18	20250121	721	21.50	20250102	1719	-49.04	20240205	600	46.00	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
148	20250204	140457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	881	15	2	1.73	253038484	291956	504.11	885	885	854	1125	607	866	866.70	0.00	134923	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	220	-0.96	0.31	12	1.17	-915.00	2857.00	1930	20240122	-54.35	600	20241209	46.83	1203	-26.77	20250121	721	22.19	20250102	1719	-48.75	20240205	600	46.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
149	20250204	130457	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	878	12	2	1.39	242936019	280459	484.26	885	885	854	1125	607	866	866.21	0.00	136950	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	219	-0.96	0.31	12	1.12	-915.00	2857.00	1930	20240122	-54.51	600	20241209	46.33	1203	-27.02	20250121	721	21.78	20250102	1719	-48.92	20240205	600	46.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
150	20250204	120502	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	873	7	2	0.81	228616968	264096	456.01	885	885	854	1125	607	866	865.66	0.00	146956	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	218	-0.95	0.31	12	1.06	-915.00	2857.00	1930	20240122	-54.77	600	20241209	45.50	1203	-27.43	20250121	721	21.08	20250102	1719	-49.21	20240205	600	45.50	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
151	20250204	110452	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	869	3	2	0.35	218997529	253039	436.91	885	885	854	1125	607	866	865.47	0.00	148097	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	217	-0.95	0.30	12	1.01	-915.00	2857.00	1930	20240122	-54.97	600	20241209	44.83	1203	-27.76	20250121	721	20.53	20250102	1719	-49.45	20240205	600	44.83	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
152	20250204	100455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	866	0	3	0.00	187799987	217026	374.73	885	885	854	1125	607	866	865.33	0.00	140318	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	216	-0.95	0.30	12	0.87	-915.00	2857.00	1930	20240122	-55.13	600	20241209	44.33	1203	-28.01	20250121	721	20.11	20250102	1719	-49.62	20240205	600	44.33	20241209	0.59	N	054090	500	124 억	0	N	N	N	N
153	20250204	090455	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	862	-4	5	-0.46	14740014	16957	29.28	885	885	862	1125	607	866	869.26	0.00	6864	908	887	870	849	832	897	859	125	259	500	580	1	1	24959232	215	-0.94	0.30	12	0.07	-915.00	2857.00	1930	20240122	-55.34	600	20241209	43.67	1203	-28.35	20250121	721	19.56	20250102	1719	-49.85	20240205	600	43.67	20241209	0.59	N	054090	500	124 억	0	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History