KissMeData/365900/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3790	15	2	0.40	155726275	40360	370.58	3890	3995	3705	4905	2645	3775	3858.43	0.51	915	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	277	-2.32	0.72	12	0.55	-1637.00	5266.00	5490	20240719	-30.97	2605	20241210	45.49	3995	-5.13	20250228	2610	45.21	20250115	5490	-30.97	20240719	2605	45.49	20241210	N	365900	500	36 억	37018	N	N	N	N
3	20250228	151319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3865	90	2	2.38	152902465	39620	363.79	3890	3995	3705	4905	2645	3775	3859.22	0.51	784	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	283	-2.36	0.73	12	0.54	-1637.00	5266.00	5490	20240719	-29.60	2605	20241210	48.37	3995	-3.25	20250228	2610	48.08	20250115	5490	-29.60	20240719	2605	48.37	20241210	N	365900	500	36 억	37018	N	N	N	N
4	20250228	141319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3780	5	2	0.13	23342660	6188	56.82	3890	3890	3705	4905	2645	3775	3772.25	0.51	-440	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	276	-2.31	0.72	12	0.08	-1637.00	5266.00	5490	20240719	-31.15	2605	20241210	45.11	3990	-5.26	20250227	2610	44.83	20250115	5490	-31.15	20240719	2605	45.11	20241210	N	365900	500	36 억	37018	N	N	N	N
5	20250228	131311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3760	-15	5	-0.40	21903505	5802	53.27	3890	3890	3705	4905	2645	3775	3775.16	0.51	-440	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	275	-2.30	0.71	12	0.08	-1637.00	5266.00	5490	20240719	-31.51	2605	20241210	44.34	3990	-5.76	20250227	2610	44.06	20250115	5490	-31.51	20240719	2605	44.34	20241210	N	365900	500	36 억	37018	N	N	N	N
6	20250228	121306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3810	35	2	0.93	12386250	3271	30.03	3890	3890	3705	4905	2645	3775	3786.69	0.51	-425	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	279	-2.33	0.72	12	0.04	-1637.00	5266.00	5490	20240719	-30.60	2605	20241210	46.26	3990	-4.51	20250227	2610	45.98	20250115	5490	-30.60	20240719	2605	46.26	20241210	N	365900	500	36 억	37018	N	N	N	N
7	20250228	111310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3760	-15	5	-0.40	11422335	3016	27.69	3890	3890	3705	4905	2645	3775	3787.25	0.51	-359	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	275	-2.30	0.71	12	0.04	-1637.00	5266.00	5490	20240719	-31.51	2605	20241210	44.34	3990	-5.76	20250227	2610	44.06	20250115	5490	-31.51	20240719	2605	44.34	20241210	N	365900	500	36 억	37018	N	N	N	N
8	20250228	101309	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3720	-55	5	-1.46	8939865	2351	21.59	3890	3890	3705	4905	2645	3775	3802.58	0.51	-201	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	272	-2.27	0.71	12	0.03	-1637.00	5266.00	5490	20240719	-32.24	2605	20241210	42.80	3990	-6.77	20250227	2610	42.53	20250115	5490	-32.24	20240719	2605	42.80	20241210	N	365900	500	36 억	37018	N	N	N	N
9	20250228	091313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	-70	5	-1.85	6006385	1562	14.34	3890	3890	3705	4905	2645	3775	3845.32	0.51	-71	4135	3955	3810	3630	3485	4045	3720	37	1130	500	2340	5	1	7310300	271	-2.26	0.70	12	0.02	-1637.00	5266.00	5490	20240719	-32.51	2605	20241210	42.23	3990	-7.14	20250227	2610	41.95	20250115	5490	-32.51	20240719	2605	42.23	20241210	N	365900	500	36 억	37018	N	N	N	N
10	20250227	161257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	105	2	2.86	40772095	10891	47.89	3670	3990	3665	4770	2570	3670	3743.65	0.51	-565	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	276	-2.31	0.72	12	0.15	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3990	-5.39	20250227	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	37586	N	N	N	N
11	20250227	151259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	105	2	2.86	39318720	10506	46.20	3670	3990	3665	4770	2570	3670	3742.50	0.51	-544	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	276	-2.31	0.72	12	0.14	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3990	-5.39	20250227	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	37586	N	N	N	N
12	20250227	141301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3735	65	2	1.77	27451920	7340	32.28	3670	3990	3665	4770	2570	3670	3740.04	0.51	-436	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	273	-2.28	0.71	12	0.10	-1637.00	5266.00	5490	20240719	-31.97	2605	20241210	43.38	3990	-6.39	20250227	2610	43.10	20250115	5490	-31.97	20240719	2605	43.38	20241210	N	365900	500	36 억	37586	N	N	N	N
13	20250227	131300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3720	50	2	1.36	23782155	6353	27.94	3670	3990	3665	4770	2570	3670	3743.45	0.51	-442	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	272	-2.27	0.71	12	0.09	-1637.00	5266.00	5490	20240719	-32.24	2605	20241210	42.80	3990	-6.77	20250227	2610	42.53	20250115	5490	-32.24	20240719	2605	42.80	20241210	N	365900	500	36 억	37586	N	N	N	N
14	20250227	121255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3735	65	2	1.77	19567660	5221	22.96	3670	3990	3665	4770	2570	3670	3747.88	0.51	-456	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	273	-2.28	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-31.97	2605	20241210	43.38	3990	-6.39	20250227	2610	43.10	20250115	5490	-31.97	20240719	2605	43.38	20241210	N	365900	500	36 억	37586	N	N	N	N
15	20250227	111306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3760	90	2	2.45	18693620	4987	21.93	3670	3990	3665	4770	2570	3670	3748.47	0.51	-687	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	275	-2.30	0.71	12	0.07	-1637.00	5266.00	5490	20240719	-31.51	2605	20241210	44.34	3990	-5.76	20250227	2610	44.06	20250115	5490	-31.51	20240719	2605	44.34	20241210	N	365900	500	36 억	37586	N	N	N	N
16	20250227	101340	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3765	95	2	2.59	16525585	4409	19.39	3670	3990	3665	4770	2570	3670	3748.15	0.51	-783	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	275	-2.30	0.71	12	0.06	-1637.00	5266.00	5490	20240719	-31.42	2605	20241210	44.53	3990	-5.64	20250227	2610	44.25	20250115	5490	-31.42	20240719	2605	44.53	20241210	N	365900	500	36 억	37586	N	N	N	N
17	20250227	091400	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3730	60	2	1.63	10264395	2718	11.95	3670	3990	3670	4770	2570	3670	3776.45	0.51	-607	3903	3786	3688	3571	3473	3737	3522	37	1100	500	2270	5	1	7310300	273	-2.28	0.71	12	0.04	-1637.00	5266.00	5490	20240719	-32.06	2605	20241210	43.19	3990	-6.52	20250227	2610	42.91	20250115	5490	-32.06	20240719	2605	43.19	20241210	N	365900	500	36 억	37586	N	N	N	N
18	20250226	161258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3670	-55	5	-1.48	84325340	22730	126.71	3690	3805	3590	4840	2610	3725	3709.87	0.52	-842	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	268	-2.24	0.70	12	0.31	-1637.00	5266.00	5490	20240719	-33.15	2605	20241210	40.88	3955	-7.21	20250220	2610	40.61	20250115	5490	-33.15	20240719	2605	40.88	20241210	N	365900	500	36 억	38033	N	N	N	N
19	20250226	151304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3690	-35	5	-0.94	81417075	21938	122.29	3690	3805	3590	4840	2610	3725	3711.24	0.52	-825	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	270	-2.25	0.70	12	0.30	-1637.00	5266.00	5490	20240719	-32.79	2605	20241210	41.65	3955	-6.70	20250220	2610	41.38	20250115	5490	-32.79	20240719	2605	41.65	20241210	N	365900	500	36 억	38033	N	N	N	N
20	20250226	141302	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	-10	5	-0.27	77388995	20847	116.21	3690	3805	3590	4840	2610	3725	3712.24	0.52	-816	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	272	-2.27	0.71	12	0.29	-1637.00	5266.00	5490	20240719	-32.33	2605	20241210	42.61	3955	-6.07	20250220	2610	42.34	20250115	5490	-32.33	20240719	2605	42.61	20241210	N	365900	500	36 억	38033	N	N	N	N
21	20250226	131259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3710	-15	5	-0.40	77374135	20843	116.19	3690	3805	3590	4840	2610	3725	3712.24	0.52	-812	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	271	-2.27	0.70	12	0.29	-1637.00	5266.00	5490	20240719	-32.42	2605	20241210	42.42	3955	-6.19	20250220	2610	42.15	20250115	5490	-32.42	20240719	2605	42.42	20241210	N	365900	500	36 억	38033	N	N	N	N
22	20250226	121259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3720	-5	5	-0.13	75051505	20213	112.68	3690	3805	3590	4840	2610	3725	3713.03	0.52	-766	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	272	-2.27	0.71	12	0.28	-1637.00	5266.00	5490	20240719	-32.24	2605	20241210	42.80	3955	-5.94	20250220	2610	42.53	20250115	5490	-32.24	20240719	2605	42.80	20241210	N	365900	500	36 억	38033	N	N	N	N
23	20250226	111258	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3730	5	2	0.13	74308045	20013	111.56	3690	3805	3590	4840	2610	3725	3712.99	0.52	-751	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	273	-2.28	0.71	12	0.27	-1637.00	5266.00	5490	20240719	-32.06	2605	20241210	43.19	3955	-5.69	20250220	2610	42.91	20250115	5490	-32.06	20240719	2605	43.19	20241210	N	365900	500	36 억	38033	N	N	N	N
24	20250226	101255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3740	15	2	0.40	72372045	19498	108.69	3690	3805	3590	4840	2610	3725	3711.77	0.52	-246	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	273	-2.28	0.71	12	0.27	-1637.00	5266.00	5490	20240719	-31.88	2605	20241210	43.57	3955	-5.44	20250220	2610	43.30	20250115	5490	-31.88	20240719	2605	43.57	20241210	N	365900	500	36 억	38033	N	N	N	N
25	20250226	091307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3805	80	2	2.15	64387790	17382	96.90	3690	3805	3590	4840	2610	3725	3704.28	0.52	-204	4108	3916	3708	3516	3308	4012	3612	37	1115	500	2300	5	1	7310300	278	-2.32	0.72	12	0.24	-1637.00	5266.00	5490	20240719	-30.69	2605	20241210	46.07	3955	-3.79	20250220	2610	45.79	20250115	5490	-30.69	20240719	2605	46.07	20241210	N	365900	500	36 억	38033	N	N	N	N
26	20250225	161249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3725	-50	5	-1.32	67498960	17939	69.31	3700	3900	3500	4905	2645	3775	3762.69	0.50	1802	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	272	-2.28	0.71	12	0.25	-1637.00	5266.00	5490	20240719	-32.15	2605	20241210	42.99	3955	-5.82	20250220	2610	42.72	20250115	5490	-32.15	20240719	2605	42.99	20241210	N	365900	500	36 억	36632	N	N	N	N
27	20250225	151248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	0	3	0.00	66381460	17639	68.15	3700	3900	3500	4905	2645	3775	3763.33	0.50	1799	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	276	-2.31	0.72	12	0.24	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3955	-4.55	20250220	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	36632	N	N	N	N
28	20250225	141247	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3765	-10	5	-0.26	64103905	17034	65.81	3700	3900	3500	4905	2645	3775	3763.29	0.50	2020	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	275	-2.30	0.71	12	0.23	-1637.00	5266.00	5490	20240719	-31.42	2605	20241210	44.53	3955	-4.80	20250220	2610	44.25	20250115	5490	-31.42	20240719	2605	44.53	20241210	N	365900	500	36 억	36632	N	N	N	N
29	20250225	131253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3770	-5	5	-0.13	48788600	12959	50.07	3700	3900	3500	4905	2645	3775	3764.84	0.50	3271	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	276	-2.30	0.72	12	0.18	-1637.00	5266.00	5490	20240719	-31.33	2605	20241210	44.72	3955	-4.68	20250220	2610	44.44	20250115	5490	-31.33	20240719	2605	44.72	20241210	N	365900	500	36 억	36632	N	N	N	N
30	20250225	121250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3760	-15	5	-0.40	48042785	12761	49.30	3700	3900	3500	4905	2645	3775	3764.81	0.50	3441	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	275	-2.30	0.71	12	0.17	-1637.00	5266.00	5490	20240719	-31.51	2605	20241210	44.34	3955	-4.93	20250220	2610	44.06	20250115	5490	-31.51	20240719	2605	44.34	20241210	N	365900	500	36 억	36632	N	N	N	N
31	20250225	111248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	0	3	0.00	46505030	12352	47.72	3700	3900	3500	4905	2645	3775	3764.98	0.50	3494	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	276	-2.31	0.72	12	0.17	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3955	-4.55	20250220	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	36632	N	N	N	N
32	20250225	101246	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	25	2	0.66	31297540	8314	32.12	3700	3900	3500	4905	2645	3775	3764.44	0.50	2249	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	278	-2.32	0.72	12	0.11	-1637.00	5266.00	5490	20240719	-30.78	2605	20241210	45.87	3955	-3.92	20250220	2610	45.59	20250115	5490	-30.78	20240719	2605	45.87	20241210	N	365900	500	36 억	36632	N	N	N	N
33	20250225	091254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	25	2	0.66	21892770	5856	22.62	3700	3805	3500	4905	2645	3775	3738.52	0.50	1580	3998	3886	3778	3666	3558	3942	3722	37	1130	500	2340	5	1	7310300	278	-2.32	0.72	12	0.08	-1637.00	5266.00	5490	20240719	-30.78	2605	20241210	45.87	3955	-3.92	20250220	2610	45.59	20250115	5490	-30.78	20240719	2605	45.87	20241210	N	365900	500	36 억	36632	N	N	N	N
34	20250224	161238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	70	2	1.89	97577800	25883	67.20	3705	3890	3670	4815	2595	3705	3769.96	0.55	-3450	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	276	-2.31	0.72	12	0.35	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3955	-4.55	20250220	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	40085	N	N	N	N
35	20250224	151238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	70	2	1.89	95252840	25267	65.60	3705	3890	3670	4815	2595	3705	3769.85	0.55	-3362	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	276	-2.31	0.72	12	0.35	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3955	-4.55	20250220	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	40085	N	N	N	N
36	20250224	141236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3775	70	2	1.89	92129815	24434	63.44	3705	3890	3670	4815	2595	3705	3770.56	0.55	-3175	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	276	-2.31	0.72	12	0.33	-1637.00	5266.00	5490	20240719	-31.24	2605	20241210	44.91	3955	-4.55	20250220	2610	44.64	20250115	5490	-31.24	20240719	2605	44.91	20241210	N	365900	500	36 억	40085	N	N	N	N
37	20250224	131238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3750	45	2	1.21	60972605	16146	41.92	3705	3890	3670	4815	2595	3705	3776.33	0.55	395	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	274	-2.29	0.71	12	0.22	-1637.00	5266.00	5490	20240719	-31.69	2605	20241210	43.95	3955	-5.18	20250220	2610	43.68	20250115	5490	-31.69	20240719	2605	43.95	20241210	N	365900	500	36 억	40085	N	N	N	N
38	20250224	121234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3750	45	2	1.21	53619565	14182	36.82	3705	3890	3670	4815	2595	3705	3780.82	0.55	1443	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	274	-2.29	0.71	12	0.19	-1637.00	5266.00	5490	20240719	-31.69	2605	20241210	43.95	3955	-5.18	20250220	2610	43.68	20250115	5490	-31.69	20240719	2605	43.95	20241210	N	365900	500	36 억	40085	N	N	N	N
39	20250224	111233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3780	75	2	2.02	48504120	12816	33.27	3705	3890	3670	4815	2595	3705	3784.66	0.55	1886	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	276	-2.31	0.72	12	0.18	-1637.00	5266.00	5490	20240719	-31.15	2605	20241210	45.11	3955	-4.42	20250220	2610	44.83	20250115	5490	-31.15	20240719	2605	45.11	20241210	N	365900	500	36 억	40085	N	N	N	N
40	20250224	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3800	95	2	2.56	45938475	12138	31.51	3705	3890	3670	4815	2595	3705	3784.69	0.55	2281	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	278	-2.32	0.72	12	0.17	-1637.00	5266.00	5490	20240719	-30.78	2605	20241210	45.87	3955	-3.92	20250220	2610	45.59	20250115	5490	-30.78	20240719	2605	45.87	20241210	N	365900	500	36 억	40085	N	N	N	N
41	20250224	091240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3715	10	2	0.27	7393395	1998	5.19	3705	3715	3670	4815	2595	3705	3700.40	0.55	357	3995	3850	3725	3580	3455	3787	3517	37	1110	500	2290	5	1	7310300	272	-2.27	0.71	12	0.03	-1637.00	5266.00	5490	20240719	-32.33	2605	20241210	42.61	3955	-6.07	20250220	2610	42.34	20250115	5490	-32.33	20240719	2605	42.61	20241210	N	365900	500	36 억	40085	N	N	N	N
42	20250221	161227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	120	2	3.35	144619585	38517	32.35	3720	3870	3600	4660	2510	3585	3754.77	0.52	2449	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	271	-2.26	0.70	12	0.53	-1637.00	5266.00	5490	20240719	-32.51	2605	20241210	42.23	3955	-6.32	20250220	2610	41.95	20250115	5490	-32.51	20240719	2605	42.23	20241210	N	365900	500	36 억	37692	N	N	N	N
43	20250221	151232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3840	255	2	7.11	134647075	35836	30.10	3720	3870	3600	4660	2510	3585	3757.31	0.52	2265	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	281	-2.35	0.73	12	0.49	-1637.00	5266.00	5490	20240719	-30.05	2605	20241210	47.41	3955	-2.91	20250220	2610	47.13	20250115	5490	-30.05	20240719	2605	47.41	20241210	N	365900	500	36 억	37692	N	N	N	N
44	20250221	141233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3735	150	2	4.18	123988380	33026	27.74	3720	3860	3600	4660	2510	3585	3754.27	0.52	2608	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	273	-2.28	0.71	12	0.45	-1637.00	5266.00	5490	20240719	-31.97	2605	20241210	43.38	3955	-5.56	20250220	2610	43.10	20250115	5490	-31.97	20240719	2605	43.38	20241210	N	365900	500	36 억	37692	N	N	N	N
45	20250221	131232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3780	195	2	5.44	119386575	31799	26.71	3720	3860	3600	4660	2510	3585	3754.41	0.52	1949	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	276	-2.31	0.72	12	0.43	-1637.00	5266.00	5490	20240719	-31.15	2605	20241210	45.11	3955	-4.42	20250220	2610	44.83	20250115	5490	-31.15	20240719	2605	45.11	20241210	N	365900	500	36 억	37692	N	N	N	N
46	20250221	121233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	80	2	2.23	108286690	28813	24.20	3720	3860	3600	4660	2510	3585	3758.26	0.52	2298	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	268	-2.24	0.70	12	0.39	-1637.00	5266.00	5490	20240719	-33.24	2605	20241210	40.69	3955	-7.33	20250220	2610	40.42	20250115	5490	-33.24	20240719	2605	40.69	20241210	N	365900	500	36 억	37692	N	N	N	N
47	20250221	111228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3740	155	2	4.32	101165995	26882	22.58	3720	3860	3600	4660	2510	3585	3763.34	0.52	2482	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	273	-2.28	0.71	12	0.37	-1637.00	5266.00	5490	20240719	-31.88	2605	20241210	43.57	3955	-5.44	20250220	2610	43.30	20250115	5490	-31.88	20240719	2605	43.57	20241210	N	365900	500	36 억	37692	N	N	N	N
48	20250221	101231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3720	135	2	3.77	78892230	20863	17.52	3720	3860	3600	4660	2510	3585	3781.44	0.52	1958	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	272	-2.27	0.71	12	0.29	-1637.00	5266.00	5490	20240719	-32.24	2605	20241210	42.80	3955	-5.94	20250220	2610	42.53	20250115	5490	-32.24	20240719	2605	42.80	20241210	N	365900	500	36 억	37692	N	N	N	N
49	20250221	091233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3705	120	2	3.35	27310805	7207	6.05	3720	3850	3600	4660	2510	3585	3789.48	0.52	71	4125	3855	3685	3415	3245	3770	3330	37	1075	500	2220	5	1	7310300	271	-2.26	0.70	12	0.10	-1637.00	5266.00	5490	20240719	-32.51	2605	20241210	42.23	3955	-6.32	20250220	2610	41.95	20250115	5490	-32.51	20240719	2605	42.23	20241210	N	365900	500	36 억	37692	N	N	N	N
50	20250220	161221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3585	75	2	2.14	445630660	119073	167.19	3800	3955	3515	4560	2460	3510	3742.50	0.51	561	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	262	-2.19	0.68	12	1.63	-1637.00	5266.00	5490	20240719	-34.70	2605	20241210	37.62	3955	-9.36	20250220	2610	37.36	20250115	5490	-34.70	20240719	2605	37.62	20241210	N	365900	500	36 억	37099	N	N	N	N
51	20250220	151228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3600	90	2	2.56	441070340	117801	165.40	3800	3955	3515	4560	2460	3510	3744.20	0.51	1033	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	263	-2.20	0.68	12	1.61	-1637.00	5266.00	5490	20240719	-34.43	2605	20241210	38.20	3955	-8.98	20250220	2610	37.93	20250115	5490	-34.43	20240719	2605	38.20	20241210	N	365900	500	36 억	37099	N	N	N	N
52	20250220	141227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3610	100	2	2.85	428992335	114450	160.70	3800	3955	3515	4560	2460	3510	3748.29	0.51	1339	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	264	-2.21	0.69	12	1.57	-1637.00	5266.00	5490	20240719	-34.24	2605	20241210	38.58	3955	-8.72	20250220	2610	38.31	20250115	5490	-34.24	20240719	2605	38.58	20241210	N	365900	500	36 억	37099	N	N	N	N
53	20250220	131224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3630	120	2	3.42	419501500	111827	157.02	3800	3955	3515	4560	2460	3510	3751.34	0.51	1452	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	265	-2.22	0.69	12	1.53	-1637.00	5266.00	5490	20240719	-33.88	2605	20241210	39.35	3955	-8.22	20250220	2610	39.08	20250115	5490	-33.88	20240719	2605	39.35	20241210	N	365900	500	36 억	37099	N	N	N	N
54	20250220	121225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3620	110	2	3.13	404454225	107675	151.19	3800	3955	3515	4560	2460	3510	3756.25	0.51	1319	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	265	-2.21	0.69	12	1.47	-1637.00	5266.00	5490	20240719	-34.06	2605	20241210	38.96	3955	-8.47	20250220	2610	38.70	20250115	5490	-34.06	20240719	2605	38.96	20241210	N	365900	500	36 억	37099	N	N	N	N
55	20250220	111225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3600	90	2	2.56	397767205	105828	148.59	3800	3955	3515	4560	2460	3510	3758.62	0.51	833	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	263	-2.20	0.68	12	1.45	-1637.00	5266.00	5490	20240719	-34.43	2605	20241210	38.20	3955	-8.98	20250220	2610	37.93	20250115	5490	-34.43	20240719	2605	38.20	20241210	N	365900	500	36 억	37099	N	N	N	N
56	20250220	101226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3665	155	2	4.42	86639505	23186	32.56	3800	3800	3515	4560	2460	3510	3736.72	0.51	-126	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	268	-2.24	0.70	12	0.32	-1637.00	5266.00	5490	20240719	-33.24	2605	20241210	40.69	3800	-3.55	20250220	2610	40.42	20250115	5490	-33.24	20240719	2605	40.69	20241210	N	365900	500	36 억	37099	N	N	N	N
57	20250220	091228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3580	70	2	1.99	53045305	14103	19.80	3800	3800	3515	4560	2460	3510	3761.28	0.51	337	4050	3780	3465	3195	2880	3915	3330	37	1050	500	2170	5	1	7310300	262	-2.19	0.68	12	0.19	-1637.00	5266.00	5490	20240719	-34.79	2605	20241210	37.43	3800	-5.79	20250220	2610	37.16	20250115	5490	-34.79	20240719	2605	37.43	20241210	N	365900	500	36 억	37099	N	N	N	N
58	20250219	161220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3510	185	2	5.56	243264425	71150	1172.16	3490	3735	3150	4320	2330	3325	3419.04	0.47	2854	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	257	-2.14	0.67	12	0.97	-1637.00	5266.00	5490	20240719	-36.07	2605	20241210	34.74	3735	-6.02	20250219	2610	34.48	20250115	5490	-36.07	20240719	2605	34.74	20241210	N	365900	500	36 억	34248	N	N	N	N
59	20250219	151224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3505	180	2	5.41	241200100	70562	1162.47	3490	3735	3150	4320	2330	3325	3418.27	0.47	2999	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	256	-2.14	0.67	12	0.97	-1637.00	5266.00	5490	20240719	-36.16	2605	20241210	34.55	3735	-6.16	20250219	2610	34.29	20250115	5490	-36.16	20240719	2605	34.55	20241210	N	365900	500	36 억	34248	N	N	N	N
60	20250219	141219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3470	145	2	4.36	205164010	60375	994.65	3490	3735	3150	4320	2330	3325	3398.16	0.47	2453	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	254	-2.12	0.66	12	0.83	-1637.00	5266.00	5490	20240719	-36.79	2605	20241210	33.21	3735	-7.10	20250219	2610	32.95	20250115	5490	-36.79	20240719	2605	33.21	20241210	N	365900	500	36 억	34248	N	N	N	N
61	20250219	131220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3480	155	2	4.66	199021945	58601	965.42	3490	3735	3150	4320	2330	3325	3396.22	0.47	2640	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	254	-2.13	0.66	12	0.80	-1637.00	5266.00	5490	20240719	-36.61	2605	20241210	33.59	3735	-6.83	20250219	2610	33.33	20250115	5490	-36.61	20240719	2605	33.59	20241210	N	365900	500	36 억	34248	N	N	N	N
62	20250219	121221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3400	75	2	2.26	176641440	52127	858.76	3490	3735	3150	4320	2330	3325	3388.67	0.47	329	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	249	-2.08	0.65	12	0.71	-1637.00	5266.00	5490	20240719	-38.07	2605	20241210	30.52	3735	-8.97	20250219	2610	30.27	20250115	5490	-38.07	20240719	2605	30.52	20241210	N	365900	500	36 억	34248	N	N	N	N
63	20250219	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3320	-5	5	-0.15	104983820	31612	520.79	3490	3490	3150	4320	2330	3325	3321.01	0.47	98	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	243	-2.03	0.63	12	0.43	-1637.00	5266.00	5490	20240719	-39.53	2605	20241210	27.45	3615	-8.16	20250115	2610	27.20	20250115	5490	-39.53	20240719	2605	27.45	20241210	N	365900	500	36 억	34248	N	N	N	N
64	20250219	101221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3325	0	3	0.00	76233040	23024	379.31	3490	3490	3150	4320	2330	3325	3311.03	0.47	261	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	243	-2.03	0.63	12	0.31	-1637.00	5266.00	5490	20240719	-39.44	2605	20241210	27.64	3615	-8.02	20250115	2610	27.39	20250115	5490	-39.44	20240719	2605	27.64	20241210	N	365900	500	36 억	34248	N	N	N	N
65	20250219	091223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3350	25	2	0.75	13178695	3866	63.69	3490	3490	3290	4320	2330	3325	3408.87	0.47	-82	3618	3471	3308	3161	2998	3545	3235	37	995	500	2060	5	1	7310300	245	-2.05	0.64	12	0.05	-1637.00	5266.00	5490	20240719	-38.98	2605	20241210	28.60	3615	-7.33	20250115	2610	28.35	20250115	5490	-38.98	20240719	2605	28.60	20241210	N	365900	500	36 억	34248	N	N	N	N
66	20250218	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3325	160	2	5.06	20264875	6070	165.26	3145	3455	3145	4110	2220	3165	3338.53	0.44	-622	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	243	-2.03	0.63	12	0.08	-1637.00	5266.00	5490	20240719	-39.44	2605	20241210	27.64	3615	-8.02	20250115	2610	27.39	20250115	5490	-39.44	20240719	2605	27.64	20241210	N	365900	500	36 억	31873	N	N	N	N
67	20250218	151217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3360	195	2	6.16	17663505	5292	144.08	3145	3455	3145	4110	2220	3165	3337.77	0.44	-642	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	246	-2.05	0.64	12	0.07	-1637.00	5266.00	5490	20240719	-38.80	2605	20241210	28.98	3615	-7.05	20250115	2610	28.74	20250115	5490	-38.80	20240719	2605	28.98	20241210	N	365900	500	36 억	31873	N	N	N	N
68	20250218	141219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3330	165	2	5.21	15922310	4770	129.87	3145	3455	3145	4110	2220	3165	3338.01	0.44	-598	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	243	-2.03	0.63	12	0.07	-1637.00	5266.00	5490	20240719	-39.34	2605	20241210	27.83	3615	-7.88	20250115	2610	27.59	20250115	5490	-39.34	20240719	2605	27.83	20241210	N	365900	500	36 억	31873	N	N	N	N
69	20250218	131215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3350	185	2	5.85	14252615	4271	116.28	3145	3455	3145	4110	2220	3165	3337.07	0.44	-587	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	245	-2.05	0.64	12	0.06	-1637.00	5266.00	5490	20240719	-38.98	2605	20241210	28.60	3615	-7.33	20250115	2610	28.35	20250115	5490	-38.98	20240719	2605	28.60	20241210	N	365900	500	36 억	31873	N	N	N	N
70	20250218	121218	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3365	200	2	6.32	13831940	4146	112.88	3145	3455	3145	4110	2220	3165	3336.21	0.44	-552	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	246	-2.06	0.64	12	0.06	-1637.00	5266.00	5490	20240719	-38.71	2605	20241210	29.17	3615	-6.92	20250115	2610	28.93	20250115	5490	-38.71	20240719	2605	29.17	20241210	N	365900	500	36 억	31873	N	N	N	N
71	20250218	111215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3290	125	2	3.95	9198235	2779	75.66	3145	3455	3145	4110	2220	3165	3309.91	0.44	-434	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	241	-2.01	0.62	12	0.04	-1637.00	5266.00	5490	20240719	-40.07	2605	20241210	26.30	3615	-8.99	20250115	2610	26.05	20250115	5490	-40.07	20240719	2605	26.30	20241210	N	365900	500	36 억	31873	N	N	N	N
72	20250218	101215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3280	115	2	3.63	8624965	2605	70.92	3145	3455	3145	4110	2220	3165	3310.93	0.44	-407	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	240	-2.00	0.62	12	0.04	-1637.00	5266.00	5490	20240719	-40.26	2605	20241210	25.91	3615	-9.27	20250115	2610	25.67	20250115	5490	-40.26	20240719	2605	25.91	20241210	N	365900	500	36 억	31873	N	N	N	N
73	20250218	091219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3300	135	2	4.27	4465915	1346	36.65	3145	3455	3145	4110	2220	3165	3317.92	0.44	-6	3325	3245	3185	3105	3045	3285	3145	37	945	500	1960	5	1	7310300	241	-2.02	0.63	12	0.02	-1637.00	5266.00	5490	20240719	-39.89	2605	20241210	26.68	3615	-8.71	20250115	2610	26.44	20250115	5490	-39.89	20240719	2605	26.68	20241210	N	365900	500	36 억	31873	N	N	N	N
74	20250217	161215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3165	20	2	0.64	11726135	3673	27.33	3125	3265	3125	4085	2205	3145	3192.52	0.44	-266	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	231	-1.93	0.60	12	0.05	-1637.00	5266.00	5490	20240719	-42.35	2605	20241210	21.50	3615	-12.45	20250115	2610	21.26	20250115	5490	-42.35	20240719	2605	21.50	20241210	N	365900	500	36 억	32142	N	N	N	N
75	20250217	151214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3205	60	2	1.91	11015735	3449	25.67	3125	3265	3125	4085	2205	3145	3193.89	0.44	-283	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	234	-1.96	0.61	12	0.05	-1637.00	5266.00	5490	20240719	-41.62	2605	20241210	23.03	3615	-11.34	20250115	2610	22.80	20250115	5490	-41.62	20240719	2605	23.03	20241210	N	365900	500	36 억	32142	N	N	N	N
76	20250217	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3175	30	2	0.95	10932420	3423	25.47	3125	3265	3125	4085	2205	3145	3193.81	0.44	-281	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	232	-1.94	0.60	12	0.05	-1637.00	5266.00	5490	20240719	-42.17	2605	20241210	21.88	3615	-12.17	20250115	2610	21.65	20250115	5490	-42.17	20240719	2605	21.88	20241210	N	365900	500	36 억	32142	N	N	N	N
77	20250217	131217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3180	35	2	1.11	2648230	838	6.24	3125	3265	3125	4085	2205	3145	3160.18	0.44	-189	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	232	-1.94	0.60	12	0.01	-1637.00	5266.00	5490	20240719	-42.08	2605	20241210	22.07	3615	-12.03	20250115	2610	21.84	20250115	5490	-42.08	20240719	2605	22.07	20241210	N	365900	500	36 억	32142	N	N	N	N
78	20250217	121216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3195	50	2	1.59	2578240	816	6.07	3125	3265	3125	4085	2205	3145	3159.61	0.44	-187	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	234	-1.95	0.61	12	0.01	-1637.00	5266.00	5490	20240719	-41.80	2605	20241210	22.65	3615	-11.62	20250115	2610	22.41	20250115	5490	-41.80	20240719	2605	22.65	20241210	N	365900	500	36 억	32142	N	N	N	N
79	20250217	111215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3145	0	3	0.00	2107405	667	4.96	3125	3265	3125	4085	2205	3145	3159.53	0.44	-63	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	230	-1.92	0.60	12	0.01	-1637.00	5266.00	5490	20240719	-42.71	2605	20241210	20.73	3615	-13.00	20250115	2610	20.50	20250115	5490	-42.71	20240719	2605	20.73	20241210	N	365900	500	36 억	32142	N	N	N	N
80	20250217	101212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3140	-5	5	-0.16	1381025	436	3.24	3125	3265	3125	4085	2205	3145	3167.49	0.44	11	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	230	-1.92	0.60	12	0.01	-1637.00	5266.00	5490	20240719	-42.81	2605	20241210	20.54	3615	-13.14	20250115	2610	20.31	20250115	5490	-42.81	20240719	2605	20.54	20241210	N	365900	500	36 억	32142	N	N	N	N
81	20250217	091214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3185	40	2	1.27	1236900	390	2.90	3125	3265	3125	4085	2205	3145	3171.54	0.44	12	3311	3227	3186	3102	3061	3207	3082	37	940	500	1940	5	1	7310300	233	-1.95	0.60	12	0.01	-1637.00	5266.00	5490	20240719	-41.99	2605	20241210	22.26	3615	-11.89	20250115	2610	22.03	20250115	5490	-41.99	20240719	2605	22.26	20241210	N	365900	500	36 억	32142	N	N	N	N
82	20250214	161206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3145	-55	5	-1.72	42838040	13437	22.04	3175	3270	3145	4160	2240	3200	3188.46	0.48	-2595	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	230	-1.92	0.60	12	0.18	-1637.00	5266.00	5490	20240719	-42.71	2605	20241210	20.73	3615	-13.00	20250115	2610	20.50	20250115	5490	-42.71	20240719	2605	20.73	20241210	N	365900	500	36 억	34740	N	N	N	N
83	20250214	151206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3180	-20	5	-0.62	41737255	13087	21.47	3175	3270	3145	4160	2240	3200	3189.21	0.48	-2598	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	232	-1.94	0.60	12	0.18	-1637.00	5266.00	5490	20240719	-42.08	2605	20241210	22.07	3615	-12.03	20250115	2610	21.84	20250115	5490	-42.08	20240719	2605	22.07	20241210	N	365900	500	36 억	34740	N	N	N	N
84	20250214	141206	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3195	-5	5	-0.16	34512705	10805	17.72	3175	3270	3145	4160	2240	3200	3194.14	0.48	-1657	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	234	-1.95	0.61	12	0.15	-1637.00	5266.00	5490	20240719	-41.80	2605	20241210	22.65	3615	-11.62	20250115	2610	22.41	20250115	5490	-41.80	20240719	2605	22.65	20241210	N	365900	500	36 억	34740	N	N	N	N
85	20250214	131209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3150	-50	5	-1.56	24255205	7591	12.45	3175	3270	3150	4160	2240	3200	3195.26	0.48	-1579	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	230	-1.92	0.60	12	0.10	-1637.00	5266.00	5490	20240719	-42.62	2605	20241210	20.92	3615	-12.86	20250115	2610	20.69	20250115	5490	-42.62	20240719	2605	20.92	20241210	N	365900	500	36 억	34740	N	N	N	N
86	20250214	121205	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3190	-10	5	-0.31	22186890	6937	11.38	3175	3270	3175	4160	2240	3200	3198.34	0.48	-1551	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	233	-1.95	0.61	12	0.09	-1637.00	5266.00	5490	20240719	-41.89	2605	20241210	22.46	3615	-11.76	20250115	2610	22.22	20250115	5490	-41.89	20240719	2605	22.46	20241210	N	365900	500	36 억	34740	N	N	N	N
87	20250214	111202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3230	30	2	0.94	14905515	4658	7.64	3175	3270	3175	4160	2240	3200	3199.98	0.48	-1548	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	236	-1.97	0.61	12	0.06	-1637.00	5266.00	5490	20240719	-41.17	2605	20241210	23.99	3615	-10.65	20250115	2610	23.75	20250115	5490	-41.17	20240719	2605	23.99	20241210	N	365900	500	36 억	34740	N	N	N	N
88	20250214	101202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3195	-5	5	-0.16	12902055	4036	6.62	3175	3270	3175	4160	2240	3200	3196.74	0.48	-1448	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	234	-1.95	0.61	12	0.06	-1637.00	5266.00	5490	20240719	-41.80	2605	20241210	22.65	3615	-11.62	20250115	2610	22.41	20250115	5490	-41.80	20240719	2605	22.65	20241210	N	365900	500	36 억	34740	N	N	N	N
89	20250214	091207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3175	-25	5	-0.78	3050710	953	1.56	3175	3270	3175	4160	2240	3200	3201.16	0.48	159	3720	3460	3330	3070	2940	3395	3005	37	960	500	1980	5	1	7310300	232	-1.94	0.60	12	0.01	-1637.00	5266.00	5490	20240719	-42.17	2605	20241210	21.88	3615	-12.17	20250115	2610	21.65	20250115	5490	-42.17	20240719	2605	21.88	20241210	N	365900	500	36 억	34740	N	N	N	N
90	20250213	161157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3200	-135	5	-4.05	208012510	60950	38.56	3500	3590	3200	4335	2335	3335	3412.84	0.47	464	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	234	-1.95	0.61	12	0.83	-1637.00	5266.00	5490	20240719	-41.71	2605	20241210	22.84	3615	-11.48	20250115	2610	22.61	20250115	5490	-41.71	20240719	2605	22.84	20241210	N	365900	500	36 억	34279	N	N	N	N
91	20250213	151157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3210	-125	5	-3.75	201066965	58780	37.19	3500	3590	3210	4335	2335	3335	3420.67	0.47	1130	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	235	-1.96	0.61	12	0.80	-1637.00	5266.00	5490	20240719	-41.53	2605	20241210	23.22	3615	-11.20	20250115	2610	22.99	20250115	5490	-41.53	20240719	2605	23.22	20241210	N	365900	500	36 억	34279	N	N	N	N
92	20250213	141154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3325	-10	5	-0.30	162640740	47085	29.79	3500	3590	3290	4335	2335	3335	3454.19	0.47	2010	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	243	-2.03	0.63	12	0.64	-1637.00	5266.00	5490	20240719	-39.44	2605	20241210	27.64	3615	-8.02	20250115	2610	27.39	20250115	5490	-39.44	20240719	2605	27.64	20241210	N	365900	500	36 억	34279	N	N	N	N
93	20250213	131155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3350	15	2	0.45	162574405	47065	29.78	3500	3590	3290	4335	2335	3335	3454.25	0.47	2016	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	245	-2.05	0.64	12	0.64	-1637.00	5266.00	5490	20240719	-38.98	2605	20241210	28.60	3615	-7.33	20250115	2610	28.35	20250115	5490	-38.98	20240719	2605	28.60	20241210	N	365900	500	36 억	34279	N	N	N	N
94	20250213	121153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3310	-25	5	-0.75	161313700	46688	29.54	3500	3590	3290	4335	2335	3335	3455.14	0.47	2195	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	242	-2.02	0.63	12	0.64	-1637.00	5266.00	5490	20240719	-39.71	2605	20241210	27.06	3615	-8.44	20250115	2610	26.82	20250115	5490	-39.71	20240719	2605	27.06	20241210	N	365900	500	36 억	34279	N	N	N	N
95	20250213	111153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3340	5	2	0.15	155781700	45029	28.49	3500	3590	3290	4335	2335	3335	3459.59	0.47	2279	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	244	-2.04	0.63	12	0.62	-1637.00	5266.00	5490	20240719	-39.16	2605	20241210	28.21	3615	-7.61	20250115	2610	27.97	20250115	5490	-39.16	20240719	2605	28.21	20241210	N	365900	500	36 억	34279	N	N	N	N
96	20250213	101154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3400	65	2	1.95	139484530	40113	25.38	3500	3590	3325	4335	2335	3335	3477.29	0.47	916	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	249	-2.08	0.65	12	0.55	-1637.00	5266.00	5490	20240719	-38.07	2605	20241210	30.52	3615	-5.95	20250115	2610	30.27	20250115	5490	-38.07	20240719	2605	30.52	20241210	N	365900	500	36 억	34279	N	N	N	N
97	20250213	091148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3365	30	2	0.90	114949580	32795	20.75	3500	3590	3350	4335	2335	3335	3505.09	0.47	-2135	3761	3547	3286	3072	2811	3655	3180	37	1000	500	2060	5	1	7310300	246	-2.06	0.64	12	0.45	-1637.00	5266.00	5490	20240719	-38.71	2605	20241210	29.17	3615	-6.92	20250115	2610	28.93	20250115	5490	-38.71	20240719	2605	29.17	20241210	N	365900	500	36 억	34279	N	N	N	N
98	20250212	161145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3335	310	2	10.25	512932780	157688	878.00	3025	3500	3025	3930	2120	3025	3252.80	0.38	6692	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	244	-2.04	0.63	12	2.16	-1637.00	5266.00	5490	20240719	-39.25	2605	20241210	28.02	3615	-7.75	20250115	2610	27.78	20250115	5490	-39.25	20240719	2605	28.02	20241210	N	365900	500	36 억	27590	N	N	N	N
99	20250212	151144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3245	220	2	7.27	502428520	154510	860.30	3025	3500	3025	3930	2120	3025	3251.75	0.38	6519	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	237	-1.98	0.62	12	2.11	-1637.00	5266.00	5490	20240719	-40.89	2605	20241210	24.57	3615	-10.24	20250115	2610	24.33	20250115	5490	-40.89	20240719	2605	24.57	20241210	N	365900	500	36 억	27590	N	N	N	N
100	20250212	141145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3180	155	2	5.12	475753615	146193	813.99	3025	3500	3025	3930	2120	3025	3254.28	0.38	7535	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	232	-1.94	0.60	12	2.00	-1637.00	5266.00	5490	20240719	-42.08	2605	20241210	22.07	3615	-12.03	20250115	2610	21.84	20250115	5490	-42.08	20240719	2605	22.07	20241210	N	365900	500	36 억	27590	N	N	N	N
101	20250212	131148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3210	185	2	6.12	470461890	144532	804.74	3025	3500	3025	3930	2120	3025	3255.07	0.38	7276	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	235	-1.96	0.61	12	1.98	-1637.00	5266.00	5490	20240719	-41.53	2605	20241210	23.22	3615	-11.20	20250115	2610	22.99	20250115	5490	-41.53	20240719	2605	23.22	20241210	N	365900	500	36 억	27590	N	N	N	N
102	20250212	121144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3240	215	2	7.11	409383350	125400	698.22	3025	3500	3025	3930	2120	3025	3264.62	0.38	1899	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	237	-1.98	0.62	12	1.72	-1637.00	5266.00	5490	20240719	-40.98	2605	20241210	24.38	3615	-10.37	20250115	2610	24.14	20250115	5490	-40.98	20240719	2605	24.38	20241210	N	365900	500	36 억	27590	N	N	N	N
103	20250212	111142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3215	190	2	6.28	390025720	119532	665.55	3025	3500	3025	3930	2120	3025	3262.94	0.38	1476	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	235	-1.96	0.61	12	1.64	-1637.00	5266.00	5490	20240719	-41.44	2605	20241210	23.42	3615	-11.07	20250115	2610	23.18	20250115	5490	-41.44	20240719	2605	23.42	20241210	N	365900	500	36 억	27590	N	N	N	N
104	20250212	101137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3250	225	2	7.44	188278500	57606	320.75	3025	3500	3025	3930	2120	3025	3268.38	0.38	382	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	238	-1.99	0.62	12	0.79	-1637.00	5266.00	5490	20240719	-40.80	2605	20241210	24.76	3615	-10.10	20250115	2610	24.52	20250115	5490	-40.80	20240719	2605	24.76	20241210	N	365900	500	36 억	27590	N	N	N	N
105	20250212	091101	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	0	3	0.00	2756440	911	5.07	3025	3115	3025	3930	2120	3025	3025.73	0.38	696	3158	3091	3033	2966	2908	3125	3000	37	905	500	1870	5	1	7310300	221	-1.85	0.57	12	0.01	-1637.00	5266.00	5490	20240719	-44.90	2605	20241210	16.12	3615	-16.32	20250115	2610	15.90	20250115	5490	-44.90	20240719	2605	16.12	20241210	N	365900	500	36 억	27590	N	N	N	N
106	20250211	161148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3025	35	2	1.17	54281700	17940	140.97	2990	3100	2975	3885	2095	2990	3025.74	0.40	-1448	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	221	-1.85	0.57	12	0.25	-1637.00	5266.00	5490	20240719	-44.90	2605	20241210	16.12	3615	-16.32	20250115	2610	15.90	20250115	5490	-44.90	20240719	2605	16.12	20241210	N	365900	500	36 억	29041	N	N	N	N
107	20250211	151148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3070	80	2	2.68	52359450	17309	136.01	2990	3100	2975	3885	2095	2990	3024.98	0.40	-1647	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	224	-1.88	0.58	12	0.24	-1637.00	5266.00	5490	20240719	-44.08	2605	20241210	17.85	3615	-15.08	20250115	2610	17.62	20250115	5490	-44.08	20240719	2605	17.85	20241210	N	365900	500	36 억	29041	N	N	N	N
108	20250211	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3030	40	2	1.34	34571225	11533	90.63	2990	3050	2975	3885	2095	2990	2997.59	0.40	-1800	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	222	-1.85	0.58	12	0.16	-1637.00	5266.00	5490	20240719	-44.81	2605	20241210	16.31	3615	-16.18	20250115	2610	16.09	20250115	5490	-44.81	20240719	2605	16.31	20241210	N	365900	500	36 억	29041	N	N	N	N
109	20250211	131148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3015	25	2	0.84	33346050	11127	87.44	2990	3050	2975	3885	2095	2990	2996.86	0.40	-1709	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	220	-1.84	0.57	12	0.15	-1637.00	5266.00	5490	20240719	-45.08	2605	20241210	15.74	3615	-16.60	20250115	2610	15.52	20250115	5490	-45.08	20240719	2605	15.74	20241210	N	365900	500	36 억	29041	N	N	N	N
110	20250211	121146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	10	2	0.33	26993230	9010	70.80	2990	3050	2975	3885	2095	2990	2995.92	0.40	-1830	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	219	-1.83	0.57	12	0.12	-1637.00	5266.00	5490	20240719	-45.36	2605	20241210	15.16	3615	-17.01	20250115	2610	14.94	20250115	5490	-45.36	20240719	2605	15.16	20241210	N	365900	500	36 억	29041	N	N	N	N
111	20250211	111147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3000	10	2	0.33	19376340	6476	50.89	2990	3050	2975	3885	2095	2990	2992.02	0.40	-1740	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	219	-1.83	0.57	12	0.09	-1637.00	5266.00	5490	20240719	-45.36	2605	20241210	15.16	3615	-17.01	20250115	2610	14.94	20250115	5490	-45.36	20240719	2605	15.16	20241210	N	365900	500	36 억	29041	N	N	N	N
112	20250211	101146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3005	15	2	0.50	2147425	718	5.64	2990	3050	2990	3885	2095	2990	2990.84	0.40	-220	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	220	-1.84	0.57	12	0.01	-1637.00	5266.00	5490	20240719	-45.26	2605	20241210	15.36	3615	-16.87	20250115	2610	15.13	20250115	5490	-45.26	20240719	2605	15.36	20241210	N	365900	500	36 억	29041	N	N	N	N
113	20250211	091152	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3035	45	2	1.51	170575	57	0.45	2990	3050	2990	3885	2095	2990	2992.54	0.40	-1	3153	3071	2973	2891	2793	3112	2932	37	895	500	1850	5	1	7310300	222	-1.85	0.58	12	0.00	-1637.00	5266.00	5490	20240719	-44.72	2605	20241210	16.51	3615	-16.04	20250115	2610	16.28	20250115	5490	-44.72	20240719	2605	16.51	20241210	N	365900	500	36 억	29041	N	N	N	N
114	20250210	161139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2990	40	2	1.36	37056515	12578	111.94	2975	3055	2875	3835	2065	2950	2946.13	0.40	-445	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	219	-1.83	0.57	12	0.17	-1637.00	5266.00	5490	20240719	-45.54	2605	20241210	14.78	3615	-17.29	20250115	2610	14.56	20250115	5490	-45.54	20240719	2605	14.78	20241210	N	365900	500	36 억	29475	N	N	N	N
115	20250210	151140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	3055	105	2	3.56	35694445	12123	107.89	2975	3055	2875	3835	2065	2950	2944.36	0.40	-362	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	223	-1.87	0.58	12	0.17	-1637.00	5266.00	5490	20240719	-44.35	2605	20241210	17.27	3615	-15.49	20250115	2610	17.05	20250115	5490	-44.35	20240719	2605	17.27	20241210	N	365900	500	36 억	29475	N	N	N	N
116	20250210	141139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	10	2	0.34	20615840	7075	62.97	2975	2975	2875	3835	2065	2950	2913.90	0.40	-1081	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	216	-1.81	0.56	12	0.10	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	29475	N	N	N	N
117	20250210	131142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2885	-65	5	-2.20	16530900	5685	50.60	2975	2975	2875	3835	2065	2950	2907.81	0.40	-651	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	211	-1.76	0.55	12	0.08	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	3615	-20.19	20250115	2610	10.54	20250115	5490	-47.45	20240719	2605	10.75	20241210	N	365900	500	36 억	29475	N	N	N	N
118	20250210	121136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2900	-50	5	-1.69	12492815	4291	38.19	2975	2975	2875	3835	2065	2950	2911.40	0.40	-651	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	212	-1.77	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	3615	-19.78	20250115	2610	11.11	20250115	5490	-47.18	20240719	2605	11.32	20241210	N	365900	500	36 억	29475	N	N	N	N
119	20250210	111132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2925	-25	5	-0.85	10402715	3575	31.82	2975	2975	2875	3835	2065	2950	2909.85	0.40	-538	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	214	-1.79	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-46.72	2605	20241210	12.28	3615	-19.09	20250115	2610	12.07	20250115	5490	-46.72	20240719	2605	12.28	20241210	N	365900	500	36 억	29475	N	N	N	N
120	20250210	101131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2925	-25	5	-0.85	6568580	2247	20.00	2975	2975	2875	3835	2065	2950	2923.27	0.40	-353	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	214	-1.79	0.56	12	0.03	-1637.00	5266.00	5490	20240719	-46.72	2605	20241210	12.28	3615	-19.09	20250115	2610	12.07	20250115	5490	-46.72	20240719	2605	12.28	20241210	N	365900	500	36 억	29475	N	N	N	N
121	20250210	091130	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2875	-75	5	-2.54	918630	315	2.80	2975	2975	2875	3835	2065	2950	2916.29	0.40	-153	3243	3096	3003	2856	2763	3050	2810	37	885	500	1820	5	1	7310300	210	-1.76	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.63	2605	20241210	10.36	3615	-20.47	20250115	2610	10.15	20250115	5490	-47.63	20240719	2605	10.36	20241210	N	365900	500	36 억	29475	N	N	N	N
122	20250207	161118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2950	-45	5	-1.50	33335055	11234	99.72	2995	3150	2910	3890	2100	2995	2967.33	0.41	-212	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	216	-1.80	0.56	12	0.15	-1637.00	5266.00	5490	20240719	-46.27	2605	20241210	13.24	3615	-18.40	20250115	2610	13.03	20250115	5490	-46.27	20240719	2605	13.24	20241210	N	365900	500	36 억	29690	N	N	N	N
123	20250207	151120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2995	0	3	0.00	29617050	9989	88.67	2995	3150	2910	3890	2100	2995	2964.95	0.41	83	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	219	-1.83	0.57	12	0.14	-1637.00	5266.00	5490	20240719	-45.45	2605	20241210	14.97	3615	-17.15	20250115	2610	14.75	20250115	5490	-45.45	20240719	2605	14.97	20241210	N	365900	500	36 억	29690	N	N	N	N
124	20250207	141120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2945	-50	5	-1.67	23425825	7871	69.87	2995	3150	2920	3890	2100	2995	2976.21	0.41	559	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	215	-1.80	0.56	12	0.11	-1637.00	5266.00	5490	20240719	-46.36	2605	20241210	13.05	3615	-18.53	20250115	2610	12.84	20250115	5490	-46.36	20240719	2605	13.05	20241210	N	365900	500	36 억	29690	N	N	N	N
125	20250207	131118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2945	-50	5	-1.67	20125345	6744	59.87	2995	3150	2920	3890	2100	2995	2984.18	0.41	598	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	215	-1.80	0.56	12	0.09	-1637.00	5266.00	5490	20240719	-46.36	2605	20241210	13.05	3615	-18.53	20250115	2610	12.84	20250115	5490	-46.36	20240719	2605	13.05	20241210	N	365900	500	36 억	29690	N	N	N	N
126	20250207	121116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2955	-40	5	-1.34	18491490	6189	54.94	2995	3150	2920	3890	2100	2995	2987.79	0.41	897	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	216	-1.81	0.56	12	0.08	-1637.00	5266.00	5490	20240719	-46.17	2605	20241210	13.44	3615	-18.26	20250115	2610	13.22	20250115	5490	-46.17	20240719	2605	13.44	20241210	N	365900	500	36 억	29690	N	N	N	N
127	20250207	111114	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2950	-45	5	-1.50	17795215	5953	52.85	2995	3150	2920	3890	2100	2995	2989.28	0.41	932	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	216	-1.80	0.56	12	0.08	-1637.00	5266.00	5490	20240719	-46.27	2605	20241210	13.24	3615	-18.40	20250115	2610	13.03	20250115	5490	-46.27	20240719	2605	13.24	20241210	N	365900	500	36 억	29690	N	N	N	N
128	20250207	101119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	-35	5	-1.17	16821400	5621	49.90	2995	3150	2930	3890	2100	2995	2992.60	0.41	1016	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	216	-1.81	0.56	12	0.08	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	29690	N	N	N	N
129	20250207	091126	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2970	-25	5	-0.83	10018200	3307	29.36	2995	3150	2955	3890	2100	2995	3029.43	0.41	789	3121	3057	2991	2927	2861	3090	2960	37	895	500	1850	5	1	7310300	217	-1.81	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-45.90	2605	20241210	14.01	3615	-17.84	20250115	2610	13.79	20250115	5490	-45.90	20240719	2605	14.01	20241210	N	365900	500	36 억	29690	N	N	N	N
130	20250206	161050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2995	105	2	3.63	33384730	11265	59.98	2925	3055	2925	3755	2025	2890	2963.58	0.43	-1737	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	219	-1.83	0.57	12	0.15	-1637.00	5266.00	5490	20240719	-45.45	2605	20241210	14.97	3615	-17.15	20250115	2610	14.75	20250115	5490	-45.45	20240719	2605	14.97	20241210	N	365900	500	36 억	31430	N	N	N	N
131	20250206	151055	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2950	60	2	2.08	32749875	11053	58.85	2925	3055	2925	3755	2025	2890	2962.99	0.43	-1722	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	216	-1.80	0.56	12	0.15	-1637.00	5266.00	5490	20240719	-46.27	2605	20241210	13.24	3615	-18.40	20250115	2610	13.03	20250115	5490	-46.27	20240719	2605	13.24	20241210	N	365900	500	36 억	31430	N	N	N	N
132	20250206	141054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2940	50	2	1.73	10574735	3576	19.04	2925	3055	2925	3755	2025	2890	2957.14	0.43	365	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	215	-1.80	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-46.45	2605	20241210	12.86	3615	-18.67	20250115	2610	12.64	20250115	5490	-46.45	20240719	2605	12.86	20241210	N	365900	500	36 억	31430	N	N	N	N
133	20250206	131051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2965	75	2	2.60	10192520	3446	18.35	2925	3055	2925	3755	2025	2890	2957.78	0.43	347	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	217	-1.81	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-45.99	2605	20241210	13.82	3615	-17.98	20250115	2610	13.60	20250115	5490	-45.99	20240719	2605	13.82	20241210	N	365900	500	36 억	31430	N	N	N	N
134	20250206	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2975	85	2	2.94	10180665	3442	18.33	2925	3055	2925	3755	2025	2890	2957.78	0.43	351	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	217	-1.82	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-45.81	2605	20241210	14.20	3615	-17.70	20250115	2610	13.98	20250115	5490	-45.81	20240719	2605	14.20	20241210	N	365900	500	36 억	31430	N	N	N	N
135	20250206	111044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	70	2	2.42	9847055	3330	17.73	2925	3055	2925	3755	2025	2890	2957.07	0.43	462	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	216	-1.81	0.56	12	0.05	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	31430	N	N	N	N
136	20250206	101044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	70	2	2.42	3820505	1294	6.89	2925	3055	2925	3755	2025	2890	2952.48	0.43	496	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	216	-1.81	0.56	12	0.02	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	31430	N	N	N	N
137	20250206	091057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2935	45	2	1.56	1997905	679	3.62	2925	3055	2925	3755	2025	2890	2942.42	0.43	316	3040	2965	2925	2850	2810	3002	2887	37	865	500	1790	5	1	7310300	215	-1.79	0.56	12	0.01	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	3615	-18.81	20250115	2610	12.45	20250115	5490	-46.54	20240719	2605	12.67	20241210	N	365900	500	36 억	31430	N	N	N	N
138	20250205	161039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2890	10	2	0.35	55299150	18781	269.11	2885	3000	2885	3740	2020	2880	2944.45	0.42	931	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	211	-1.77	0.55	12	0.26	-1637.00	5266.00	5490	20240719	-47.36	2605	20241210	10.94	3615	-20.06	20250115	2610	10.73	20250115	5490	-47.36	20240719	2605	10.94	20241210	N	365900	500	36 억	30502	N	N	N	N
139	20250205	151043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	80	2	2.78	52141810	17695	253.55	2885	3000	2885	3740	2020	2880	2946.70	0.42	937	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	216	-1.81	0.56	12	0.24	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	30502	N	N	N	N
140	20250205	141043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2960	80	2	2.78	17050865	5843	83.72	2885	2960	2885	3740	2020	2880	2918.17	0.42	37	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	216	-1.81	0.56	12	0.08	-1637.00	5266.00	5490	20240719	-46.08	2605	20241210	13.63	3615	-18.12	20250115	2610	13.41	20250115	5490	-46.08	20240719	2605	13.63	20241210	N	365900	500	36 억	30502	N	N	N	N
141	20250205	131039	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2920	40	2	1.39	8833640	3035	43.49	2885	2940	2885	3740	2020	2880	2910.59	0.42	23	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	213	-1.78	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-46.81	2605	20241210	12.09	3615	-19.23	20250115	2610	11.88	20250115	5490	-46.81	20240719	2605	12.09	20241210	N	365900	500	36 억	30502	N	N	N	N
142	20250205	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2935	55	2	1.91	8516740	2927	41.94	2885	2940	2885	3740	2020	2880	2909.72	0.42	29	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	215	-1.79	0.56	12	0.04	-1637.00	5266.00	5490	20240719	-46.54	2605	20241210	12.67	3615	-18.81	20250115	2610	12.45	20250115	5490	-46.54	20240719	2605	12.67	20241210	N	365900	500	36 억	30502	N	N	N	N
143	20250205	111038	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2910	30	2	1.04	1713165	593	8.50	2885	2910	2885	3740	2020	2880	2888.98	0.42	31	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	213	-1.78	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-46.99	2605	20241210	11.71	3615	-19.50	20250115	2610	11.49	20250115	5490	-46.99	20240719	2605	11.71	20241210	N	365900	500	36 억	30502	N	N	N	N
144	20250205	101049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2885	5	2	0.17	1689885	585	8.38	2885	2900	2885	3740	2020	2880	2888.69	0.42	28	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	211	-1.76	0.55	12	0.01	-1637.00	5266.00	5490	20240719	-47.45	2605	20241210	10.75	3615	-20.19	20250115	2610	10.54	20250115	5490	-47.45	20240719	2605	10.75	20241210	N	365900	500	36 억	30502	N	N	N	N
145	20250205	091058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2900	20	2	0.69	603870	209	2.99	2885	2900	2885	3740	2020	2880	2889.33	0.42	-2	3000	2940	2885	2825	2770	2937	2822	37	860	500	1780	5	1	7310300	212	-1.77	0.55	12	0.00	-1637.00	5266.00	5490	20240719	-47.18	2605	20241210	11.32	3615	-19.78	20250115	2610	11.11	20250115	5490	-47.18	20240719	2605	11.32	20241210	N	365900	500	36 억	30502	N	N	N	N
146	20250204	161016	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2880	0	3	0.00	20124645	6979	26.97	2880	2945	2830	3740	2020	2880	2883.60	0.42	-198	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	211	-1.76	0.55	12	0.10	-1637.00	5266.00	5490	20240719	-47.54	2605	20241210	10.56	3615	-20.33	20250115	2610	10.34	20250115	5490	-47.54	20240719	2605	10.56	20241210	N	365900	500	36 억	30703	N	N	N	N
147	20250204	151031	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	15	2	0.52	19744215	6847	26.46	2880	2945	2830	3740	2020	2880	2883.63	0.42	-90	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	212	-1.77	0.55	12	0.09	-1637.00	5266.00	5490	20240719	-47.27	2605	20241210	11.13	3615	-19.92	20250115	2610	10.92	20250115	5490	-47.27	20240719	2605	11.13	20241210	N	365900	500	36 억	30703	N	N	N	N
148	20250204	141029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2880	0	3	0.00	16854195	5844	22.59	2880	2945	2830	3740	2020	2880	2884.02	0.42	278	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	211	-1.76	0.55	12	0.08	-1637.00	5266.00	5490	20240719	-47.54	2605	20241210	10.56	3615	-20.33	20250115	2610	10.34	20250115	5490	-47.54	20240719	2605	10.56	20241210	N	365900	500	36 억	30703	N	N	N	N
149	20250204	131032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2875	-5	5	-0.17	14407535	4993	19.30	2880	2945	2830	3740	2020	2880	2885.55	0.42	278	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	210	-1.76	0.55	12	0.07	-1637.00	5266.00	5490	20240719	-47.63	2605	20241210	10.36	3615	-20.47	20250115	2610	10.15	20250115	5490	-47.63	20240719	2605	10.36	20241210	N	365900	500	36 억	30703	N	N	N	N
150	20250204	121043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2905	25	2	0.87	12091170	4194	16.21	2880	2945	2830	3740	2020	2880	2882.97	0.42	380	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	212	-1.77	0.55	12	0.06	-1637.00	5266.00	5490	20240719	-47.09	2605	20241210	11.52	3615	-19.64	20250115	2610	11.30	20250115	5490	-47.09	20240719	2605	11.52	20241210	N	365900	500	36 억	30703	N	N	N	N
151	20250204	111023	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2910	30	2	1.04	10732915	3723	14.39	2880	2945	2830	3740	2020	2880	2882.87	0.42	287	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	213	-1.78	0.55	12	0.05	-1637.00	5266.00	5490	20240719	-46.99	2605	20241210	11.71	3615	-19.50	20250115	2610	11.49	20250115	5490	-46.99	20240719	2605	11.71	20241210	N	365900	500	36 억	30703	N	N	N	N
152	20250204	101027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2895	15	2	0.52	8998890	3127	12.09	2880	2945	2830	3740	2020	2880	2877.80	0.42	335	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	212	-1.77	0.55	12	0.04	-1637.00	5266.00	5490	20240719	-47.27	2605	20241210	11.13	3615	-19.92	20250115	2610	10.92	20250115	5490	-47.27	20240719	2605	11.13	20241210	N	365900	500	36 억	30703	N	N	N	N
153	20250204	091027	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2835	-45	5	-1.56	3746605	1322	5.11	2880	2880	2830	3740	2020	2880	2834.04	0.42	227	2973	2926	2903	2856	2833	2915	2845	37	860	500	1780	5	1	7310300	207	-1.73	0.54	12	0.02	-1637.00	5266.00	5490	20240719	-48.36	2605	20241210	8.83	3615	-21.58	20250115	2610	8.62	20250115	5490	-48.36	20240719	2605	8.83	20241210	N	365900	500	36 억	30703	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History