KissMeData/369370/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1555	-11	5	-0.70	66071888	42399	526.30	1550	1595	1547	2035	1097	1566	1558.34	8.82	-618	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	776	-6.91	2.53	12	0.09	-225.00	615.00	2745	20240409	-43.35	1500	20241115	3.67	2095	-25.78	20250203	1517	2.50	20250213	2745	-43.35	20240409	1500	3.67	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
3	20250228	151321	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1569	3	2	0.19	65340097	41929	520.47	1550	1595	1547	2035	1097	1566	1558.35	8.82	-383	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	782	-6.97	2.55	12	0.08	-225.00	615.00	2745	20240409	-42.84	1500	20241115	4.60	2095	-25.11	20250203	1517	3.43	20250213	2745	-42.84	20240409	1500	4.60	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
4	20250228	141322	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1567	1	2	0.06	63888681	40997	508.90	1550	1595	1547	2035	1097	1566	1558.37	8.82	-385	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	781	-6.96	2.55	12	0.08	-225.00	615.00	2745	20240409	-42.91	1500	20241115	4.47	2095	-25.20	20250203	1517	3.30	20250213	2745	-42.91	20240409	1500	4.47	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
5	20250228	131313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1559	-7	5	-0.45	30681812	19703	244.58	1550	1595	1549	2035	1097	1566	1557.22	8.82	-361	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	778	-6.93	2.53	12	0.04	-225.00	615.00	2745	20240409	-43.21	1500	20241115	3.93	2095	-25.58	20250203	1517	2.77	20250213	2745	-43.21	20240409	1500	3.93	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
6	20250228	121308	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1555	-11	5	-0.70	24642712	15807	196.21	1550	1595	1550	2035	1097	1566	1558.97	8.82	-644	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	776	-6.91	2.53	12	0.03	-225.00	615.00	2745	20240409	-43.35	1500	20241115	3.67	2095	-25.78	20250203	1517	2.50	20250213	2745	-43.35	20240409	1500	3.67	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
7	20250228	111312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1559	-7	5	-0.45	23049406	14785	183.53	1550	1595	1550	2035	1097	1566	1558.97	8.82	-644	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	778	-6.93	2.53	12	0.03	-225.00	615.00	2745	20240409	-43.21	1500	20241115	3.93	2095	-25.58	20250203	1517	2.77	20250213	2745	-43.21	20240409	1500	3.93	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
8	20250228	101311	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	-4	5	-0.26	5446848	3492	43.35	1550	1595	1550	2035	1097	1566	1559.81	8.82	-133	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	779	-6.94	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.10	1500	20241115	4.13	2095	-25.44	20250203	1517	2.97	20250213	2745	-43.10	20240409	1500	4.13	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
9	20250228	091316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	4	2	0.26	23577	15	0.19	1550	1595	1550	2035	1097	1566	1571.80	8.82	-2	1627	1596	1569	1538	1511	1612	1554	50	469	100	1120	1	1	49871911	783	-6.98	2.55	12	0.00	-225.00	615.00	2745	20240409	-42.81	1500	20241115	4.67	2095	-25.06	20250203	1517	3.49	20250213	2745	-42.81	20240409	1500	4.67	20241115	0.09	N	369370	100	49 억	4396877	N	N	N	N
10	20250227	161259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	4	2	0.26	12504856	8056	59.24	1565	1600	1542	2030	1094	1562	1552.19	8.82	283	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	781	-6.96	2.55	12	0.02	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
11	20250227	151301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	4	2	0.26	12470296	8034	59.07	1565	1600	1542	2030	1094	1562	1552.19	8.82	283	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	781	-6.96	2.55	12	0.02	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
12	20250227	141303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	0	3	0.00	10149899	6540	48.09	1565	1600	1542	2030	1094	1562	1551.97	8.82	319	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	779	-6.94	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.10	1500	20241115	4.13	2095	-25.44	20250203	1517	2.97	20250213	2745	-43.10	20240409	1500	4.13	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
13	20250227	131302	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	4	2	0.26	8373550	5393	39.65	1565	1600	1542	2030	1094	1562	1552.67	8.82	352	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	781	-6.96	2.55	12	0.01	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
14	20250227	121257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	0	3	0.00	6773444	4366	32.10	1565	1600	1542	2030	1094	1562	1551.41	8.82	352	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	779	-6.94	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.10	1500	20241115	4.13	2095	-25.44	20250203	1517	2.97	20250213	2745	-43.10	20240409	1500	4.13	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
15	20250227	111308	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	4	2	0.26	6643150	4282	31.49	1565	1600	1542	2030	1094	1562	1551.41	8.82	352	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	781	-6.96	2.55	12	0.01	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
16	20250227	101342	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	-12	5	-0.77	3728164	2402	17.66	1565	1600	1542	2030	1094	1562	1552.11	8.82	352	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	773	-6.89	2.52	12	0.00	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
17	20250227	091403	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	38	2	2.43	260070	166	1.22	1565	1600	1565	2030	1094	1562	1566.69	8.82	0	1614	1588	1569	1543	1524	1578	1533	50	468	100	1120	1	1	49871911	798	-7.11	2.60	12	0.00	-225.00	615.00	2745	20240409	-41.71	1500	20241115	6.67	2095	-23.63	20250203	1517	5.47	20250213	2745	-41.71	20240409	1500	6.67	20241115	0.09	N	369370	100	49 억	4396594	N	N	N	N
18	20250226	161300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	-20	5	-1.26	20151667	12934	151.12	1595	1595	1550	2055	1108	1582	1558.01	8.82	-87	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	779	-6.94	2.54	12	0.03	-225.00	615.00	2745	20240409	-43.10	1500	20241115	4.13	2095	-25.44	20250203	1517	2.97	20250213	2745	-43.10	20240409	1500	4.13	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
19	20250226	151306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-19	5	-1.20	17775061	11408	133.29	1595	1595	1550	2055	1108	1582	1558.12	8.82	156	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	779	-6.95	2.54	12	0.02	-225.00	615.00	2745	20240409	-43.06	1500	20241115	4.20	2095	-25.39	20250203	1517	3.03	20250213	2745	-43.06	20240409	1500	4.20	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
20	20250226	141305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-19	5	-1.20	16644755	10681	124.79	1595	1595	1550	2055	1108	1582	1558.35	8.82	183	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	779	-6.95	2.54	12	0.02	-225.00	615.00	2745	20240409	-43.06	1500	20241115	4.20	2095	-25.39	20250203	1517	3.03	20250213	2745	-43.06	20240409	1500	4.20	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
21	20250226	131302	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1563	-19	5	-1.20	11125810	7131	83.32	1595	1595	1550	2055	1108	1582	1560.20	8.82	53	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	779	-6.95	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.06	1500	20241115	4.20	2095	-25.39	20250203	1517	3.03	20250213	2745	-43.06	20240409	1500	4.20	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
22	20250226	121302	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1564	-18	5	-1.14	10280152	6588	76.97	1595	1595	1550	2055	1108	1582	1560.44	8.82	54	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	780	-6.95	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.02	1500	20241115	4.27	2095	-25.35	20250203	1517	3.10	20250213	2745	-43.02	20240409	1500	4.27	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
23	20250226	111300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	-17	5	-1.07	9822590	6294	73.54	1595	1595	1550	2055	1108	1582	1560.63	8.82	54	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	780	-6.96	2.54	12	0.01	-225.00	615.00	2745	20240409	-42.99	1500	20241115	4.33	2095	-25.30	20250203	1517	3.16	20250213	2745	-42.99	20240409	1500	4.33	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
24	20250226	101257	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1570	-12	5	-0.76	3736955	2394	27.97	1595	1595	1550	2055	1108	1582	1560.97	8.82	94	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	783	-6.98	2.55	12	0.00	-225.00	615.00	2745	20240409	-42.81	1500	20241115	4.67	2095	-25.06	20250203	1517	3.49	20250213	2745	-42.81	20240409	1500	4.67	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
25	20250226	091309	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	13	2	0.82	6347	4	0.05	1595	1595	1562	2055	1108	1582	1586.75	8.82	0	1614	1598	1584	1568	1554	1591	1561	50	473	100	1130	1	1	49871911	795	-7.09	2.59	12	0.00	-225.00	615.00	2745	20240409	-41.89	1500	20241115	6.33	2095	-23.87	20250203	1517	5.14	20250213	2745	-41.89	20240409	1500	6.33	20241115	0.09	N	369370	100	49 억	4396681	N	N	N	N
26	20250225	161251	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1582	10	2	0.64	13538501	8559	46.67	1600	1600	1570	2040	1101	1572	1581.79	8.82	-479	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	789	-7.03	2.57	12	0.02	-225.00	615.00	2745	20240409	-42.37	1500	20241115	5.47	2095	-24.49	20250203	1517	4.28	20250213	2745	-42.37	20240409	1500	5.47	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
27	20250225	151250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1589	17	2	1.08	11204420	7073	38.56	1600	1600	1570	2040	1101	1572	1584.11	8.82	-478	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	792	-7.06	2.58	12	0.01	-225.00	615.00	2745	20240409	-42.11	1500	20241115	5.93	2095	-24.15	20250203	1517	4.75	20250213	2745	-42.11	20240409	1500	5.93	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
28	20250225	141249	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	18	2	1.15	8989963	5680	30.97	1600	1600	1570	2040	1101	1572	1582.74	8.82	-369	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	2745	20240409	-42.08	1500	20241115	6.00	2095	-24.11	20250203	1517	4.81	20250213	2745	-42.08	20240409	1500	6.00	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
29	20250225	131255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	0	3	0.00	7119401	4492	24.49	1600	1600	1570	2040	1101	1572	1584.91	8.82	-365	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	784	-6.99	2.56	12	0.01	-225.00	615.00	2745	20240409	-42.73	1500	20241115	4.80	2095	-24.96	20250203	1517	3.63	20250213	2745	-42.73	20240409	1500	4.80	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
30	20250225	121252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	23	2	1.46	5689923	3591	19.58	1600	1600	1570	2040	1101	1572	1584.50	8.82	-327	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	795	-7.09	2.59	12	0.01	-225.00	615.00	2745	20240409	-41.89	1500	20241115	6.33	2095	-23.87	20250203	1517	5.14	20250213	2745	-41.89	20240409	1500	6.33	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
31	20250225	111250	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	15	2	0.95	2893157	1837	10.02	1600	1600	1570	2040	1101	1572	1574.94	8.82	-336	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	791	-7.05	2.58	12	0.00	-225.00	615.00	2745	20240409	-42.19	1500	20241115	5.80	2095	-24.25	20250203	1517	4.61	20250213	2745	-42.19	20240409	1500	5.80	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
32	20250225	101248	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	23	2	1.46	472377	300	1.64	1600	1600	1570	2040	1101	1572	1574.59	8.82	-218	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	795	-7.09	2.59	12	0.00	-225.00	615.00	2745	20240409	-41.89	1500	20241115	6.33	2095	-23.87	20250203	1517	5.14	20250213	2745	-41.89	20240409	1500	6.33	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
33	20250225	091256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1571	-1	5	-0.06	50300	32	0.17	1600	1600	1570	2040	1101	1572	1571.88	8.82	0	1622	1596	1574	1548	1526	1610	1562	50	468	100	1130	1	1	49871911	783	-6.98	2.55	12	0.00	-225.00	615.00	2745	20240409	-42.77	1500	20241115	4.73	2095	-25.01	20250203	1517	3.56	20250213	2745	-42.77	20240409	1500	4.73	20241115	0.09	N	369370	100	49 억	4397160	N	N	N	N
34	20250224	161240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	-5	5	-0.32	28875716	18341	87.75	1559	1600	1552	2050	1104	1577	1574.38	8.82	-913	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	784	-6.99	2.56	12	0.04	-225.00	615.00	2745	20240409	-42.73	1500	20241115	4.80	2095	-24.96	20250203	1517	3.63	20250213	2745	-42.73	20240409	1500	4.80	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
35	20250224	151240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1573	-4	5	-0.25	28370579	18020	86.22	1559	1600	1552	2050	1104	1577	1574.39	8.82	-715	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	784	-6.99	2.56	12	0.04	-225.00	615.00	2745	20240409	-42.70	1500	20241115	4.87	2095	-24.92	20250203	1517	3.69	20250213	2745	-42.70	20240409	1500	4.87	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
36	20250224	141238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1573	-4	5	-0.25	26088139	16568	79.27	1559	1600	1552	2050	1104	1577	1574.61	8.82	-770	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	784	-6.99	2.56	12	0.03	-225.00	615.00	2745	20240409	-42.70	1500	20241115	4.87	2095	-24.92	20250203	1517	3.69	20250213	2745	-42.70	20240409	1500	4.87	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
37	20250224	131240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1573	-4	5	-0.25	24159119	15340	73.39	1559	1600	1552	2050	1104	1577	1574.91	8.82	-730	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	784	-6.99	2.56	12	0.03	-225.00	615.00	2745	20240409	-42.70	1500	20241115	4.87	2095	-24.92	20250203	1517	3.69	20250213	2745	-42.70	20240409	1500	4.87	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
38	20250224	121236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1586	9	2	0.57	20670899	13112	62.73	1559	1600	1552	2050	1104	1577	1576.49	8.82	-936	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	791	-7.05	2.58	12	0.03	-225.00	615.00	2745	20240409	-42.22	1500	20241115	5.73	2095	-24.30	20250203	1517	4.55	20250213	2745	-42.22	20240409	1500	5.73	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
39	20250224	111235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	10	2	0.63	20639159	13092	62.64	1559	1600	1552	2050	1104	1577	1576.47	8.82	-936	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	791	-7.05	2.58	12	0.03	-225.00	615.00	2745	20240409	-42.19	1500	20241115	5.80	2095	-24.25	20250203	1517	4.61	20250213	2745	-42.19	20240409	1500	5.80	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
40	20250224	101233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1597	20	2	1.27	18733357	11893	56.90	1559	1600	1552	2050	1104	1577	1575.16	8.82	-761	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	796	-7.10	2.60	12	0.02	-225.00	615.00	2745	20240409	-41.82	1500	20241115	6.47	2095	-23.77	20250203	1517	5.27	20250213	2745	-41.82	20240409	1500	6.47	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
41	20250224	091242	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1553	-24	5	-1.52	4189220	2698	12.91	1559	1560	1552	2050	1104	1577	1552.71	8.82	515	1679	1628	1592	1541	1505	1610	1523	50	473	100	1130	1	1	49871911	775	-6.90	2.53	12	0.01	-225.00	615.00	2745	20240409	-43.42	1500	20241115	3.53	2095	-25.87	20250203	1517	2.37	20250213	2745	-43.42	20240409	1500	3.53	20241115	0.09	N	369370	100	49 억	4398073	N	N	N	N
42	20250221	161229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1577	-9	5	-0.57	32525873	20480	49.66	1633	1643	1556	2060	1111	1586	1588.07	8.82	-311	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	786	-7.01	2.56	12	0.04	-225.00	615.00	2745	20240409	-42.55	1500	20241115	5.13	2095	-24.73	20250203	1517	3.96	20250213	2745	-42.55	20240409	1500	5.13	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
43	20250221	151234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1583	-3	5	-0.19	29750909	18722	45.40	1633	1643	1556	2060	1111	1586	1589.09	8.82	-94	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	789	-7.04	2.57	12	0.04	-225.00	615.00	2745	20240409	-42.33	1500	20241115	5.53	2095	-24.44	20250203	1517	4.35	20250213	2745	-42.33	20240409	1500	5.53	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
44	20250221	141235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1597	11	2	0.69	25696916	16172	39.22	1633	1643	1556	2060	1111	1586	1588.98	8.82	41	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	796	-7.10	2.60	12	0.03	-225.00	615.00	2745	20240409	-41.82	1500	20241115	6.47	2095	-23.77	20250203	1517	5.27	20250213	2745	-41.82	20240409	1500	6.47	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
45	20250221	131234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1599	13	2	0.82	25601249	16112	39.07	1633	1643	1556	2060	1111	1586	1588.96	8.82	41	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	797	-7.11	2.60	12	0.03	-225.00	615.00	2745	20240409	-41.75	1500	20241115	6.60	2095	-23.68	20250203	1517	5.41	20250213	2745	-41.75	20240409	1500	6.60	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
46	20250221	121235	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1590	4	2	0.25	11259235	7042	17.08	1633	1643	1556	2060	1111	1586	1598.87	8.82	178	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	793	-7.07	2.59	12	0.01	-225.00	615.00	2745	20240409	-42.08	1500	20241115	6.00	2095	-24.11	20250203	1517	4.81	20250213	2745	-42.08	20240409	1500	6.00	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
47	20250221	111230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1587	1	2	0.06	7415079	4620	11.20	1633	1643	1556	2060	1111	1586	1605.00	8.82	225	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	791	-7.05	2.58	12	0.01	-225.00	615.00	2745	20240409	-42.19	1500	20241115	5.80	2095	-24.25	20250203	1517	4.61	20250213	2745	-42.19	20240409	1500	5.80	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
48	20250221	101233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1598	12	2	0.76	5912448	3677	8.92	1633	1643	1556	2060	1111	1586	1607.95	8.82	290	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	797	-7.10	2.60	12	0.01	-225.00	615.00	2745	20240409	-41.79	1500	20241115	6.53	2095	-23.72	20250203	1517	5.34	20250213	2745	-41.79	20240409	1500	6.53	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
49	20250221	091236	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1634	48	2	3.03	1001340	632	1.53	1633	1643	1556	2060	1111	1586	1584.40	8.82	300	1661	1623	1582	1544	1503	1603	1524	50	474	100	1140	1	1	49871911	815	-7.26	2.66	12	0.00	-225.00	615.00	2745	20240409	-40.47	1500	20241115	8.93	2095	-22.00	20250203	1517	7.71	20250213	2745	-40.47	20240409	1500	8.93	20241115	0.09	N	369370	100	49 억	4398384	N	N	N	N
50	20250220	161223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1586	45	2	2.92	64569356	41237	230.71	1620	1620	1541	2000	1079	1541	1565.81	8.82	-1101	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	791	-7.05	2.58	12	0.08	-225.00	615.00	2745	20240409	-42.22	1500	20241115	5.73	2095	-24.30	20250203	1517	4.55	20250213	2745	-42.22	20240409	1500	5.73	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
51	20250220	151230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1588	47	2	3.05	64510931	41200	230.50	1620	1620	1541	2000	1079	1541	1565.80	8.82	-1098	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	792	-7.06	2.58	12	0.08	-225.00	615.00	2745	20240409	-42.15	1500	20241115	5.87	2095	-24.20	20250203	1517	4.68	20250213	2745	-42.15	20240409	1500	5.87	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
52	20250220	141229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1560	19	2	1.23	51512231	32896	184.04	1620	1620	1541	2000	1079	1541	1565.91	8.82	-958	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	778	-6.93	2.54	12	0.07	-225.00	615.00	2745	20240409	-43.17	1500	20241115	4.00	2095	-25.54	20250203	1517	2.83	20250213	2745	-43.17	20240409	1500	4.00	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
53	20250220	131226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1560	19	2	1.23	42921800	27381	153.19	1620	1620	1541	2000	1079	1541	1567.58	8.82	-573	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	778	-6.93	2.54	12	0.05	-225.00	615.00	2745	20240409	-43.17	1500	20241115	4.00	2095	-25.54	20250203	1517	2.83	20250213	2745	-43.17	20240409	1500	4.00	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
54	20250220	121227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1562	21	2	1.36	41725094	26612	148.89	1620	1620	1541	2000	1079	1541	1567.91	8.82	-900	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	779	-6.94	2.54	12	0.05	-225.00	615.00	2745	20240409	-43.10	1500	20241115	4.13	2095	-25.44	20250203	1517	2.97	20250213	2745	-43.10	20240409	1500	4.13	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
55	20250220	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	25	2	1.62	39334951	25081	140.32	1620	1620	1541	2000	1079	1541	1568.32	8.82	-645	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	781	-6.96	2.55	12	0.05	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
56	20250220	101228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1553	12	2	0.78	38316409	24430	136.68	1620	1620	1541	2000	1079	1541	1568.42	8.82	-609	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	775	-6.90	2.53	12	0.05	-225.00	615.00	2745	20240409	-43.42	1500	20241115	3.53	2095	-25.87	20250203	1517	2.37	20250213	2745	-43.42	20240409	1500	3.53	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
57	20250220	091230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1557	16	2	1.04	9601131	6115	34.21	1620	1620	1541	2000	1079	1541	1570.10	8.82	290	1572	1556	1543	1527	1514	1550	1521	50	459	100	1100	1	1	49871911	777	-6.92	2.53	12	0.01	-225.00	615.00	2745	20240409	-43.28	1500	20241115	3.80	2095	-25.68	20250203	1517	2.64	20250213	2745	-43.28	20240409	1500	3.80	20241115	0.09	N	369370	100	49 억	4399485	N	N	N	N
58	20250219	161222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	-9	5	-0.58	27595148	17859	174.56	1550	1559	1530	2015	1085	1550	1545.17	8.81	315	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	769	-6.85	2.51	12	0.04	-225.00	615.00	2745	20240409	-43.86	1500	20241115	2.73	2095	-26.44	20250203	1517	1.58	20250213	2745	-43.86	20240409	1500	2.73	20241115	0.09	N	369370	100	49 억	4395170	N	Y	N	N
59	20250219	151226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1554	4	2	0.26	26944492	17438	170.44	1550	1559	1530	2015	1085	1550	1545.16	8.81	535	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	775	-6.91	2.53	12	0.03	-225.00	615.00	2745	20240409	-43.39	1500	20241115	3.60	2095	-25.82	20250203	1517	2.44	20250213	2745	-43.39	20240409	1500	3.60	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
60	20250219	141221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1549	-1	5	-0.06	18760021	12156	118.82	1550	1559	1530	2015	1085	1550	1543.27	8.81	535	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	773	-6.88	2.52	12	0.02	-225.00	615.00	2745	20240409	-43.57	1500	20241115	3.27	2095	-26.06	20250203	1517	2.11	20250213	2745	-43.57	20240409	1500	3.27	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
61	20250219	131222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1547	-3	5	-0.19	15493779	10042	98.15	1550	1559	1530	2015	1085	1550	1542.90	8.81	534	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	772	-6.88	2.52	12	0.02	-225.00	615.00	2745	20240409	-43.64	1500	20241115	3.13	2095	-26.16	20250203	1517	1.98	20250213	2745	-43.64	20240409	1500	3.13	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
62	20250219	121223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	-9	5	-0.58	12644971	8200	80.15	1550	1559	1530	2015	1085	1550	1542.07	8.81	220	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	769	-6.85	2.51	12	0.02	-225.00	615.00	2745	20240409	-43.86	1500	20241115	2.73	2095	-26.44	20250203	1517	1.58	20250213	2745	-43.86	20240409	1500	2.73	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
63	20250219	111223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1549	-1	5	-0.06	10300150	6678	65.27	1550	1559	1530	2015	1085	1550	1542.40	8.81	-55	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	773	-6.88	2.52	12	0.01	-225.00	615.00	2745	20240409	-43.57	1500	20241115	3.27	2095	-26.06	20250203	1517	2.11	20250213	2745	-43.57	20240409	1500	3.27	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
64	20250219	101223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1554	4	2	0.26	9722805	6305	61.63	1550	1559	1530	2015	1085	1550	1542.08	8.81	-31	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	775	-6.91	2.53	12	0.01	-225.00	615.00	2745	20240409	-43.39	1500	20241115	3.60	2095	-25.82	20250203	1517	2.44	20250213	2745	-43.39	20240409	1500	3.60	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
65	20250219	091225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1541	-9	5	-0.58	2344735	1521	14.87	1550	1559	1530	2015	1085	1550	1541.57	8.81	-63	1574	1561	1553	1540	1532	1560	1539	50	465	100	1110	1	1	49871911	769	-6.85	2.51	12	0.00	-225.00	615.00	2745	20240409	-43.86	1500	20241115	2.73	2095	-26.44	20250203	1517	1.58	20250213	2745	-43.86	20240409	1500	2.73	20241115	0.09	N	369370	100	49 억	4395170	N	N	N	N
66	20250218	161217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	0	3	0.00	15853074	10231	29.65	1550	1566	1545	2015	1085	1550	1549.51	8.81	-317	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	773	-6.89	2.52	12	0.02	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
67	20250218	151219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1548	-2	5	-0.13	15829836	10216	29.61	1550	1566	1545	2015	1085	1550	1549.51	8.81	-309	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	772	-6.88	2.52	12	0.02	-225.00	615.00	2745	20240409	-43.61	1500	20241115	3.20	2095	-26.11	20250203	1517	2.04	20250213	2745	-43.61	20240409	1500	3.20	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
68	20250218	141221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	0	3	0.00	11651296	7517	21.79	1550	1566	1545	2015	1085	1550	1549.99	8.81	-306	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	773	-6.89	2.52	12	0.02	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
69	20250218	131217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1551	1	2	0.06	8231188	5308	15.39	1550	1566	1545	2015	1085	1550	1550.71	8.81	-317	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	774	-6.89	2.52	12	0.01	-225.00	615.00	2745	20240409	-43.50	1500	20241115	3.40	2095	-25.97	20250203	1517	2.24	20250213	2745	-43.50	20240409	1500	3.40	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
70	20250218	121220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	0	3	0.00	4952621	3192	9.25	1550	1566	1545	2015	1085	1550	1551.57	8.81	-317	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	773	-6.89	2.52	12	0.01	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
71	20250218	111217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1548	-2	5	-0.13	3139464	2023	5.86	1550	1566	1545	2015	1085	1550	1551.89	8.81	-317	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	772	-6.88	2.52	12	0.00	-225.00	615.00	2745	20240409	-43.61	1500	20241115	3.20	2095	-26.11	20250203	1517	2.04	20250213	2745	-43.61	20240409	1500	3.20	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
72	20250218	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1553	3	2	0.19	1701997	1095	3.17	1550	1566	1547	2015	1085	1550	1554.34	8.81	-22	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	775	-6.90	2.53	12	0.00	-225.00	615.00	2745	20240409	-43.42	1500	20241115	3.53	2095	-25.87	20250203	1517	2.37	20250213	2745	-43.42	20240409	1500	3.53	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
73	20250218	091222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	0	3	0.00	1159100	746	2.16	1550	1566	1550	2015	1085	1550	1553.75	8.81	-22	1613	1581	1565	1533	1517	1574	1526	50	465	100	1110	1	1	49871911	773	-6.89	2.52	12	0.00	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4395487	N	N	N	N
74	20250217	161217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1550	-25	5	-1.59	53643454	34462	104.25	1550	1597	1549	2045	1103	1575	1556.60	8.81	-543	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	773	-6.89	2.52	12	0.07	-225.00	615.00	2745	20240409	-43.53	1500	20241115	3.33	2095	-26.01	20250203	1517	2.18	20250213	2745	-43.53	20240409	1500	3.33	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
75	20250217	151216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1554	-21	5	-1.33	44777952	28749	86.97	1550	1597	1549	2045	1103	1575	1557.55	8.81	-507	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	775	-6.91	2.53	12	0.06	-225.00	615.00	2745	20240409	-43.39	1500	20241115	3.60	2095	-25.82	20250203	1517	2.44	20250213	2745	-43.39	20240409	1500	3.60	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
76	20250217	141214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1561	-14	5	-0.89	43552165	27962	84.58	1550	1597	1549	2045	1103	1575	1557.55	8.81	-495	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	779	-6.94	2.54	12	0.06	-225.00	615.00	2745	20240409	-43.13	1500	20241115	4.07	2095	-25.49	20250203	1517	2.90	20250213	2745	-43.13	20240409	1500	4.07	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
77	20250217	131219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1564	-11	5	-0.70	40250068	25847	78.19	1550	1597	1549	2045	1103	1575	1557.24	8.81	-657	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	780	-6.95	2.54	12	0.05	-225.00	615.00	2745	20240409	-43.02	1500	20241115	4.27	2095	-25.35	20250203	1517	3.10	20250213	2745	-43.02	20240409	1500	4.27	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
78	20250217	121219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1566	-9	5	-0.57	38764395	24893	75.30	1550	1597	1549	2045	1103	1575	1557.24	8.81	-625	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	781	-6.96	2.55	12	0.05	-225.00	615.00	2745	20240409	-42.95	1500	20241115	4.40	2095	-25.25	20250203	1517	3.23	20250213	2745	-42.95	20240409	1500	4.40	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
79	20250217	111217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1565	-10	5	-0.63	32900672	21134	63.93	1550	1597	1549	2045	1103	1575	1556.77	8.81	-455	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	780	-6.96	2.54	12	0.04	-225.00	615.00	2745	20240409	-42.99	1500	20241115	4.33	2095	-25.30	20250203	1517	3.16	20250213	2745	-42.99	20240409	1500	4.33	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
80	20250217	101214	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1560	-15	5	-0.95	9515328	6108	18.48	1550	1597	1550	2045	1103	1575	1557.85	8.81	-111	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	778	-6.93	2.54	12	0.01	-225.00	615.00	2745	20240409	-43.17	1500	20241115	4.00	2095	-25.54	20250203	1517	2.83	20250213	2745	-43.17	20240409	1500	4.00	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
81	20250217	091216	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1595	20	2	1.27	1626836	1026	3.10	1550	1597	1550	2045	1103	1575	1585.61	8.81	1	1621	1597	1576	1552	1531	1587	1542	50	470	100	1130	1	1	49871911	795	-7.09	2.59	12	0.00	-225.00	615.00	2745	20240409	-41.89	1500	20241115	6.33	2095	-23.87	20250203	1517	5.14	20250213	2745	-41.89	20240409	1500	6.33	20241115	0.09	N	369370	100	49 억	4396030	N	N	N	N
82	20250214	161208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1575	-1	5	-0.06	51254411	32657	62.07	1576	1600	1555	2045	1104	1576	1569.48	8.81	-87	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	785	-7.00	2.56	12	0.07	-225.00	615.00	2745	20240409	-42.62	1500	20241115	5.00	2095	-24.82	20250203	1517	3.82	20250213	2745	-42.62	20240409	1500	5.00	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
83	20250214	151208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1572	-4	5	-0.25	48761340	31071	59.06	1576	1600	1555	2045	1104	1576	1569.35	8.81	-86	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	784	-6.99	2.56	12	0.06	-225.00	615.00	2745	20240409	-42.73	1500	20241115	4.80	2095	-24.96	20250203	1517	3.63	20250213	2745	-42.73	20240409	1500	4.80	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
84	20250214	141208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1574	-2	5	-0.13	38473564	24539	46.64	1576	1600	1555	2045	1104	1576	1567.85	8.81	-86	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	785	-7.00	2.56	12	0.05	-225.00	615.00	2745	20240409	-42.66	1500	20241115	4.93	2095	-24.87	20250203	1517	3.76	20250213	2745	-42.66	20240409	1500	4.93	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
85	20250214	131211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1578	2	2	0.13	24036683	15292	29.07	1576	1600	1562	2045	1104	1576	1571.85	8.81	2213	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	787	-7.01	2.57	12	0.03	-225.00	615.00	2745	20240409	-42.51	1500	20241115	5.20	2095	-24.68	20250203	1517	4.02	20250213	2745	-42.51	20240409	1500	5.20	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
86	20250214	121207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1582	6	2	0.38	23631499	15035	28.58	1576	1600	1562	2045	1104	1576	1571.77	8.81	2223	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	789	-7.03	2.57	12	0.03	-225.00	615.00	2745	20240409	-42.37	1500	20241115	5.47	2095	-24.49	20250203	1517	4.28	20250213	2745	-42.37	20240409	1500	5.47	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
87	20250214	111203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1584	8	2	0.51	9446661	5991	11.39	1576	1600	1572	2045	1104	1576	1576.81	8.81	-32	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	790	-7.04	2.58	12	0.01	-225.00	615.00	2745	20240409	-42.30	1500	20241115	5.60	2095	-24.39	20250203	1517	4.42	20250213	2745	-42.30	20240409	1500	5.60	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
88	20250214	101204	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1594	18	2	1.14	7513356	4764	9.05	1576	1600	1572	2045	1104	1576	1577.11	8.81	-3	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	795	-7.08	2.59	12	0.01	-225.00	615.00	2745	20240409	-41.93	1500	20241115	6.27	2095	-23.91	20250203	1517	5.08	20250213	2745	-41.93	20240409	1500	6.27	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
89	20250214	091209	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1600	24	2	1.52	130777	83	0.16	1576	1600	1572	2045	1104	1576	1575.63	8.81	23	1691	1633	1575	1517	1459	1604	1488	50	469	100	1130	1	1	49871911	798	-7.11	2.60	12	0.00	-225.00	615.00	2745	20240409	-41.71	1500	20241115	6.67	2095	-23.63	20250203	1517	5.47	20250213	2745	-41.71	20240409	1500	6.67	20241115	0.09	N	369370	100	49 억	4396117	N	N	N	N
90	20250213	161158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1576	-28	5	-1.75	83275824	52159	151.26	1605	1633	1517	2085	1123	1604	1596.59	8.82	-2738	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	786	-7.00	2.56	12	0.10	-225.00	615.00	2745	20240409	-42.59	1500	20241115	5.07	2095	-24.77	20250203	1517	3.89	20250213	2745	-42.59	20240409	1500	5.07	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
91	20250213	151159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1602	-2	5	-0.12	57235482	35651	103.38	1605	1633	1582	2085	1123	1604	1605.44	8.82	-1940	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	799	-7.12	2.60	12	0.07	-225.00	615.00	2745	20240409	-41.64	1500	20241115	6.80	2095	-23.53	20250203	1550	3.35	20250122	2745	-41.64	20240409	1500	6.80	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
92	20250213	141156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1605	1	2	0.06	56038526	34905	101.22	1605	1633	1582	2085	1123	1604	1605.46	8.82	-1932	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	800	-7.13	2.61	12	0.07	-225.00	615.00	2745	20240409	-41.53	1500	20241115	7.00	2095	-23.39	20250203	1550	3.55	20250122	2745	-41.53	20240409	1500	7.00	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
93	20250213	131157	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1617	13	2	0.81	51654435	32175	93.30	1605	1633	1582	2085	1123	1604	1605.42	8.82	-1020	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	806	-7.19	2.63	12	0.06	-225.00	615.00	2745	20240409	-41.09	1500	20241115	7.80	2095	-22.82	20250203	1550	4.32	20250122	2745	-41.09	20240409	1500	7.80	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
94	20250213	121155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1613	9	2	0.56	51058640	31806	92.23	1605	1633	1582	2085	1123	1604	1605.31	8.82	-1020	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	804	-7.17	2.62	12	0.06	-225.00	615.00	2745	20240409	-41.24	1500	20241115	7.53	2095	-23.01	20250203	1550	4.06	20250122	2745	-41.24	20240409	1500	7.53	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
95	20250213	111155	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1597	-7	5	-0.44	43972004	27392	79.43	1605	1633	1582	2085	1123	1604	1605.29	8.82	278	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	796	-7.10	2.60	12	0.05	-225.00	615.00	2745	20240409	-41.82	1500	20241115	6.47	2095	-23.77	20250203	1550	3.03	20250122	2745	-41.82	20240409	1500	6.47	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
96	20250213	101156	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1597	-7	5	-0.44	25504354	15917	46.16	1605	1633	1582	2085	1123	1604	1602.33	8.82	-739	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	796	-7.10	2.60	12	0.03	-225.00	615.00	2745	20240409	-41.82	1500	20241115	6.47	2095	-23.77	20250203	1550	3.03	20250122	2745	-41.82	20240409	1500	6.47	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
97	20250213	091150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1622	18	2	1.12	15768177	9829	28.50	1605	1633	1582	2085	1123	1604	1604.25	8.82	-654	1688	1645	1622	1579	1556	1634	1568	50	481	100	1150	1	1	49871911	809	-7.21	2.64	12	0.02	-225.00	615.00	2745	20240409	-40.91	1500	20241115	8.13	2095	-22.58	20250203	1550	4.65	20250122	2745	-40.91	20240409	1500	8.13	20241115	0.09	N	369370	100	49 억	4398855	N	N	N	N
98	20250212	161147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1604	-22	5	-1.35	55698405	34477	171.43	1665	1665	1599	2110	1139	1626	1615.79	8.82	-497	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	800	-7.13	2.61	12	0.07	-225.00	615.00	2745	20240409	-41.57	1500	20241115	6.93	2095	-23.44	20250203	1550	3.48	20250122	2745	-41.57	20240409	1500	6.93	20241115	0.09	N	369370	100	49 억	4399352	N	Y	N	N
99	20250212	151146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1615	-11	5	-0.68	49773229	30783	153.07	1665	1665	1599	2110	1139	1626	1616.91	8.82	-26	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	805	-7.18	2.63	12	0.06	-225.00	615.00	2745	20240409	-41.17	1500	20241115	7.67	2095	-22.91	20250203	1550	4.19	20250122	2745	-41.17	20240409	1500	7.67	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
100	20250212	141147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1614	-12	5	-0.74	48373039	29915	148.75	1665	1665	1599	2110	1139	1626	1617.02	8.82	-26	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	805	-7.17	2.62	12	0.06	-225.00	615.00	2745	20240409	-41.20	1500	20241115	7.60	2095	-22.96	20250203	1550	4.13	20250122	2745	-41.20	20240409	1500	7.60	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
101	20250212	131150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1620	-6	5	-0.37	48112821	29754	147.95	1665	1665	1599	2110	1139	1626	1617.02	8.82	-26	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	808	-7.20	2.63	12	0.06	-225.00	615.00	2745	20240409	-40.98	1500	20241115	8.00	2095	-22.67	20250203	1550	4.52	20250122	2745	-40.98	20240409	1500	8.00	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
102	20250212	121146	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1611	-15	5	-0.92	47296138	29249	145.44	1665	1665	1599	2110	1139	1626	1617.02	8.82	-20	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	803	-7.16	2.62	12	0.06	-225.00	615.00	2745	20240409	-41.31	1500	20241115	7.40	2095	-23.10	20250203	1550	3.94	20250122	2745	-41.31	20240409	1500	7.40	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
103	20250212	111144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1610	-16	5	-0.98	45871333	28365	141.04	1665	1665	1599	2110	1139	1626	1617.18	8.82	-190	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	803	-7.16	2.62	12	0.06	-225.00	615.00	2745	20240409	-41.35	1500	20241115	7.33	2095	-23.15	20250203	1550	3.87	20250122	2745	-41.35	20240409	1500	7.33	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
104	20250212	101139	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1629	3	2	0.18	23370664	14420	71.70	1665	1665	1616	2110	1139	1626	1620.71	8.82	631	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	812	-7.24	2.65	12	0.03	-225.00	615.00	2745	20240409	-40.66	1500	20241115	8.60	2095	-22.24	20250203	1550	5.10	20250122	2745	-40.66	20240409	1500	8.60	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
105	20250212	091104	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	21	2	1.29	468468	284	1.41	1665	1665	1647	2110	1139	1626	1649.54	8.82	-133	1648	1637	1630	1619	1612	1633	1615	50	484	100	1170	1	1	49871911	821	-7.32	2.68	12	0.00	-225.00	615.00	2745	20240409	-40.00	1500	20241115	9.80	2095	-21.38	20250203	1550	6.26	20250122	2745	-40.00	20240409	1500	9.80	20241115	0.09	N	369370	100	49 억	4399352	N	N	N	N
106	20250211	161150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1626	-15	5	-0.91	32770308	20081	76.21	1641	1641	1623	2130	1149	1641	1631.91	8.82	-109	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	811	-7.23	2.64	12	0.04	-225.00	615.00	2745	20240409	-40.77	1500	20241115	8.40	2095	-22.39	20250203	1550	4.90	20250122	2745	-40.77	20240409	1500	8.40	20241115	0.09	N	369370	100	49 억	4399461	N	Y	N	N
107	20250211	151150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1634	-7	5	-0.43	32088900	19662	74.62	1641	1641	1623	2130	1149	1641	1632.03	8.82	45	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	815	-7.26	2.66	12	0.04	-225.00	615.00	2745	20240409	-40.47	1500	20241115	8.93	2095	-22.00	20250203	1550	5.42	20250122	2745	-40.47	20240409	1500	8.93	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
108	20250211	141149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1633	-8	5	-0.49	24221658	14834	56.29	1641	1641	1623	2130	1149	1641	1632.85	8.82	44	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	814	-7.26	2.66	12	0.03	-225.00	615.00	2745	20240409	-40.51	1500	20241115	8.87	2095	-22.05	20250203	1550	5.35	20250122	2745	-40.51	20240409	1500	8.87	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
109	20250211	131150	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	-2	5	-0.12	15517179	9506	36.07	1641	1641	1623	2130	1149	1641	1632.36	8.82	48	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	817	-7.28	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2095	-21.77	20250203	1550	5.74	20250122	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
110	20250211	121148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	-2	5	-0.12	14817402	9079	34.45	1641	1641	1623	2130	1149	1641	1632.05	8.82	57	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	817	-7.28	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2095	-21.77	20250203	1550	5.74	20250122	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
111	20250211	111149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1639	-2	5	-0.12	14167645	8681	32.94	1641	1641	1623	2130	1149	1641	1632.03	8.82	-23	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	817	-7.28	2.67	12	0.02	-225.00	615.00	2745	20240409	-40.29	1500	20241115	9.27	2095	-21.77	20250203	1550	5.74	20250122	2745	-40.29	20240409	1500	9.27	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
112	20250211	101148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1637	-4	5	-0.24	11558588	7088	26.90	1641	1641	1623	2130	1149	1641	1630.73	8.82	-21	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	816	-7.28	2.66	12	0.01	-225.00	615.00	2745	20240409	-40.36	1500	20241115	9.13	2095	-21.86	20250203	1550	5.61	20250122	2745	-40.36	20240409	1500	9.13	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
113	20250211	091154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1624	-17	5	-1.04	3905483	2384	9.05	1641	1641	1623	2130	1149	1641	1638.21	8.82	-14	1713	1676	1643	1606	1573	1660	1590	50	489	100	1180	1	1	49871911	810	-7.22	2.64	12	0.00	-225.00	615.00	2745	20240409	-40.84	1500	20241115	8.27	2095	-22.48	20250203	1550	4.77	20250122	2745	-40.84	20240409	1500	8.27	20241115	0.09	N	369370	100	49 억	4399461	N	N	N	N
114	20250210	161141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1641	3	2	0.18	42800650	26348	43.50	1680	1680	1610	2125	1147	1638	1624.42	8.82	1086	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	818	-7.29	2.67	12	0.05	-225.00	615.00	2745	20240409	-40.22	1500	20241115	9.40	2095	-21.67	20250203	1550	5.87	20250122	2745	-40.22	20240409	1500	9.40	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
115	20250210	151142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1640	2	2	0.12	41074214	25295	41.76	1680	1680	1610	2125	1147	1638	1623.81	8.82	1527	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	818	-7.29	2.67	12	0.05	-225.00	615.00	2745	20240409	-40.26	1500	20241115	9.33	2095	-21.72	20250203	1550	5.81	20250122	2745	-40.26	20240409	1500	9.33	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
116	20250210	141140	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1632	-6	5	-0.37	39673271	24439	40.34	1680	1680	1610	2125	1147	1638	1623.36	8.82	1527	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	814	-7.25	2.65	12	0.05	-225.00	615.00	2745	20240409	-40.55	1500	20241115	8.80	2095	-22.10	20250203	1550	5.29	20250122	2745	-40.55	20240409	1500	8.80	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
117	20250210	131144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1645	7	2	0.43	38390000	23657	39.05	1680	1680	1610	2125	1147	1638	1622.78	8.82	1550	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	820	-7.31	2.67	12	0.05	-225.00	615.00	2745	20240409	-40.07	1500	20241115	9.67	2095	-21.48	20250203	1550	6.13	20250122	2745	-40.07	20240409	1500	9.67	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
118	20250210	121138	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	9	2	0.55	37622863	23190	38.28	1680	1680	1610	2125	1147	1638	1622.37	8.82	1633	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	821	-7.32	2.68	12	0.05	-225.00	615.00	2745	20240409	-40.00	1500	20241115	9.80	2095	-21.38	20250203	1550	6.26	20250122	2745	-40.00	20240409	1500	9.80	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
119	20250210	111134	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1616	-22	5	-1.34	31337551	19348	31.94	1680	1680	1610	2125	1147	1638	1619.68	8.82	2604	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	806	-7.18	2.63	12	0.04	-225.00	615.00	2745	20240409	-41.13	1500	20241115	7.73	2095	-22.86	20250203	1550	4.26	20250122	2745	-41.13	20240409	1500	7.73	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
120	20250210	101133	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1619	-19	5	-1.16	25606374	15802	26.09	1680	1680	1610	2125	1147	1638	1620.45	8.82	2629	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	807	-7.20	2.63	12	0.03	-225.00	615.00	2745	20240409	-41.02	1500	20241115	7.93	2095	-22.72	20250203	1550	4.45	20250122	2745	-41.02	20240409	1500	7.93	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
121	20250210	091132	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1612	-26	5	-1.59	6469511	3936	6.50	1680	1680	1610	2125	1147	1638	1643.68	8.82	1472	1696	1666	1649	1619	1602	1658	1611	50	487	100	1170	1	1	49871911	804	-7.16	2.62	12	0.01	-225.00	615.00	2745	20240409	-41.28	1500	20241115	7.47	2095	-23.05	20250203	1550	4.00	20250122	2745	-41.28	20240409	1500	7.47	20241115	0.09	N	369370	100	49 억	4398364	N	N	N	N
122	20250207	161120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1638	-53	5	-3.13	99391153	60500	80.89	1665	1679	1632	2195	1184	1691	1642.85	8.82	-179	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	817	-7.28	2.66	12	0.12	-225.00	615.00	2745	20240409	-40.33	1500	20241115	9.20	2095	-21.81	20250203	1550	5.68	20250122	2745	-40.33	20240409	1500	9.20	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
123	20250207	151122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1655	-36	5	-2.13	95806763	58313	77.96	1665	1679	1632	2195	1184	1691	1642.97	8.82	1043	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	825	-7.36	2.69	12	0.12	-225.00	615.00	2745	20240409	-39.71	1500	20241115	10.33	2095	-21.00	20250203	1550	6.77	20250122	2745	-39.71	20240409	1500	10.33	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
124	20250207	141122	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1668	-23	5	-1.36	81001747	49343	65.97	1665	1679	1632	2195	1184	1691	1641.61	8.82	-236	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	832	-7.41	2.71	12	0.10	-225.00	615.00	2745	20240409	-39.23	1500	20241115	11.20	2095	-20.38	20250203	1550	7.61	20250122	2745	-39.23	20240409	1500	11.20	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
125	20250207	131120	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1647	-44	5	-2.60	75109756	45792	61.22	1665	1679	1632	2195	1184	1691	1640.24	8.82	1053	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	821	-7.32	2.68	12	0.09	-225.00	615.00	2745	20240409	-40.00	1500	20241115	9.80	2095	-21.38	20250203	1550	6.26	20250122	2745	-40.00	20240409	1500	9.80	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
126	20250207	121118	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-47	5	-2.78	70466513	42965	57.44	1665	1679	1632	2195	1184	1691	1640.09	8.82	1093	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	820	-7.31	2.67	12	0.09	-225.00	615.00	2745	20240409	-40.11	1500	20241115	9.60	2095	-21.53	20250203	1550	6.06	20250122	2745	-40.11	20240409	1500	9.60	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
127	20250207	111116	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1644	-47	5	-2.78	59050449	35999	48.13	1665	1679	1632	2195	1184	1691	1640.34	8.82	1216	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	820	-7.31	2.67	12	0.07	-225.00	615.00	2745	20240409	-40.11	1500	20241115	9.60	2095	-21.53	20250203	1550	6.06	20250122	2745	-40.11	20240409	1500	9.60	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
128	20250207	101121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1641	-50	5	-2.96	54630806	33306	44.53	1665	1679	1632	2195	1184	1691	1640.27	8.82	1352	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	818	-7.29	2.67	12	0.07	-225.00	615.00	2745	20240409	-40.22	1500	20241115	9.40	2095	-21.67	20250203	1550	5.87	20250122	2745	-40.22	20240409	1500	9.40	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
129	20250207	091127	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1652	-39	5	-2.31	10592796	6399	8.56	1665	1679	1640	2195	1184	1691	1655.38	8.82	2500	1761	1725	1703	1667	1645	1715	1657	50	504	100	1210	1	1	49871911	824	-7.34	2.69	12	0.01	-225.00	615.00	2745	20240409	-39.82	1500	20241115	10.13	2095	-21.15	20250203	1550	6.58	20250122	2745	-39.82	20240409	1500	10.13	20241115	0.09	N	369370	100	49 억	4398543	N	N	N	N
130	20250206	161051	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1691	-25	5	-1.46	125254658	73491	69.27	1735	1739	1681	2230	1202	1716	1704.35	8.83	-2699	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	843	-7.52	2.75	12	0.15	-225.00	615.00	2745	20240409	-38.40	1500	20241115	12.73	2095	-19.28	20250203	1550	9.10	20250122	2745	-38.40	20240409	1500	12.73	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
131	20250206	151057	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1694	-22	5	-1.28	123445425	72422	68.26	1735	1739	1681	2230	1202	1716	1704.53	8.83	-2596	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	845	-7.53	2.75	12	0.15	-225.00	615.00	2745	20240409	-38.29	1500	20241115	12.93	2095	-19.14	20250203	1550	9.29	20250122	2745	-38.29	20240409	1500	12.93	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
132	20250206	141056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1695	-21	5	-1.22	104522304	61210	57.70	1735	1739	1687	2230	1202	1716	1707.60	8.83	-2563	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	845	-7.53	2.76	12	0.12	-225.00	615.00	2745	20240409	-38.25	1500	20241115	13.00	2095	-19.09	20250203	1550	9.35	20250122	2745	-38.25	20240409	1500	13.00	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
133	20250206	131053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1693	-23	5	-1.34	92061460	53838	50.75	1735	1739	1691	2230	1202	1716	1709.97	8.83	-1378	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	844	-7.52	2.75	12	0.11	-225.00	615.00	2745	20240409	-38.32	1500	20241115	12.87	2095	-19.19	20250203	1550	9.23	20250122	2745	-38.32	20240409	1500	12.87	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
134	20250206	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1699	-17	5	-0.99	86684994	50665	47.76	1735	1739	1691	2230	1202	1716	1710.94	8.83	-450	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	847	-7.55	2.76	12	0.10	-225.00	615.00	2745	20240409	-38.11	1500	20241115	13.27	2095	-18.90	20250203	1550	9.61	20250122	2745	-38.11	20240409	1500	13.27	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
135	20250206	111045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1736	20	2	1.17	53333010	31025	29.24	1735	1739	1695	2230	1202	1716	1719.03	8.83	-2387	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	866	-7.72	2.82	12	0.06	-225.00	615.00	2745	20240409	-36.76	1500	20241115	15.73	2095	-17.14	20250203	1550	12.00	20250122	2745	-36.76	20240409	1500	15.73	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
136	20250206	101045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1709	-7	5	-0.41	27106812	15800	14.89	1735	1735	1695	2230	1202	1716	1715.62	8.83	-1555	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	852	-7.60	2.78	12	0.03	-225.00	615.00	2745	20240409	-37.74	1500	20241115	13.93	2095	-18.42	20250203	1550	10.26	20250122	2745	-37.74	20240409	1500	13.93	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
137	20250206	091058	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1713	-3	5	-0.17	9149426	5304	5.00	1735	1735	1713	2230	1202	1716	1725.00	8.83	-929	1815	1765	1738	1688	1661	1752	1675	50	514	100	1230	1	1	49871911	854	-7.61	2.79	12	0.01	-225.00	615.00	2745	20240409	-37.60	1500	20241115	14.20	2095	-18.23	20250203	1550	10.52	20250122	2745	-37.60	20240409	1500	14.20	20241115	0.10	N	369370	100	49 억	4401300	N	N	N	N
138	20250205	161041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1716	-14	5	-0.81	183125709	105713	60.70	1752	1788	1711	2245	1211	1730	1732.29	8.82	1997	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	856	-7.63	2.79	12	0.21	-225.00	615.00	2745	20240409	-37.49	1500	20241115	14.40	2095	-18.09	20250203	1550	10.71	20250122	2745	-37.49	20240409	1500	14.40	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
139	20250205	151044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	-5	5	-0.29	181454778	104741	60.14	1752	1788	1711	2245	1211	1730	1732.41	8.82	2444	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	860	-7.67	2.80	12	0.21	-225.00	615.00	2745	20240409	-37.16	1500	20241115	15.00	2095	-17.66	20250203	1550	11.29	20250122	2745	-37.16	20240409	1500	15.00	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
140	20250205	141045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1730	0	3	0.00	158619734	91485	52.53	1752	1788	1711	2245	1211	1730	1733.83	8.82	1737	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	863	-7.69	2.81	12	0.18	-225.00	615.00	2745	20240409	-36.98	1500	20241115	15.33	2095	-17.42	20250203	1550	11.61	20250122	2745	-36.98	20240409	1500	15.33	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
141	20250205	131041	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1712	-18	5	-1.04	144643278	83350	47.86	1752	1788	1711	2245	1211	1730	1735.37	8.82	2704	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	854	-7.61	2.78	12	0.17	-225.00	615.00	2745	20240409	-37.63	1500	20241115	14.13	2095	-18.28	20250203	1550	10.45	20250122	2745	-37.63	20240409	1500	14.13	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
142	20250205	121046	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	-5	5	-0.29	135715267	78169	44.88	1752	1788	1711	2245	1211	1730	1736.18	8.82	4058	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	860	-7.67	2.80	12	0.16	-225.00	615.00	2745	20240409	-37.16	1500	20241115	15.00	2095	-17.66	20250203	1550	11.29	20250122	2745	-37.16	20240409	1500	15.00	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
143	20250205	111040	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1726	-4	5	-0.23	127927034	73643	42.28	1752	1788	1711	2245	1211	1730	1737.12	8.82	4777	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	861	-7.67	2.81	12	0.15	-225.00	615.00	2745	20240409	-37.12	1500	20241115	15.07	2095	-17.61	20250203	1550	11.35	20250122	2745	-37.12	20240409	1500	15.07	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
144	20250205	101050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1745	15	2	0.87	85887588	49183	28.24	1752	1788	1730	2245	1211	1730	1746.29	8.82	4879	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	870	-7.76	2.84	12	0.10	-225.00	615.00	2745	20240409	-36.43	1500	20241115	16.33	2095	-16.71	20250203	1550	12.58	20250122	2745	-36.43	20240409	1500	16.33	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
145	20250205	091059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1748	18	2	1.04	9057134	5218	3.00	1752	1752	1730	2245	1211	1730	1735.75	8.82	279	1909	1819	1760	1670	1611	1790	1641	50	515	100	1240	1	1	49871911	872	-7.77	2.84	12	0.01	-225.00	615.00	2745	20240409	-36.32	1500	20241115	16.53	2095	-16.56	20250203	1550	12.77	20250122	2745	-36.32	20240409	1500	16.53	20241115	0.09	N	369370	100	49 억	4399417	N	N	N	N
146	20250204	161018	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1730	-60	5	-3.35	304901503	173823	12.38	1791	1850	1701	2325	1253	1790	1754.07	8.81	5890	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	863	-7.69	2.81	12	0.35	-225.00	615.00	2745	20240409	-36.98	1500	20241115	15.33	2095	-17.42	20250203	1550	11.61	20250122	2745	-36.98	20240409	1500	15.33	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
147	20250204	151032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1737	-53	5	-2.96	288371676	164310	11.70	1791	1850	1701	2325	1253	1790	1755.03	8.81	6014	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	866	-7.72	2.82	12	0.33	-225.00	615.00	2745	20240409	-36.72	1500	20241115	15.80	2095	-17.09	20250203	1550	12.06	20250122	2745	-36.72	20240409	1500	15.80	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
148	20250204	141030	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1738	-52	5	-2.91	278953043	158871	11.32	1791	1850	1701	2325	1253	1790	1755.83	8.81	6062	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	867	-7.72	2.83	12	0.32	-225.00	615.00	2745	20240409	-36.68	1500	20241115	15.87	2095	-17.04	20250203	1550	12.13	20250122	2745	-36.68	20240409	1500	15.87	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
149	20250204	131034	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1728	-62	5	-3.46	271709967	154691	11.02	1791	1850	1701	2325	1253	1790	1756.45	8.81	8669	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	862	-7.68	2.81	12	0.31	-225.00	615.00	2745	20240409	-37.05	1500	20241115	15.20	2095	-17.52	20250203	1550	11.48	20250122	2745	-37.05	20240409	1500	15.20	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
150	20250204	121045	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1725	-65	5	-3.63	243268493	138138	9.84	1791	1850	1725	2325	1253	1790	1761.04	8.81	9059	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	860	-7.67	2.80	12	0.28	-225.00	615.00	2745	20240409	-37.16	1500	20241115	15.00	2095	-17.66	20250203	1550	11.29	20250122	2745	-37.16	20240409	1500	15.00	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
151	20250204	111025	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1732	-58	5	-3.24	223997864	126998	9.05	1791	1850	1729	2325	1253	1790	1763.77	8.81	9536	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	864	-7.70	2.82	12	0.25	-225.00	615.00	2745	20240409	-36.90	1500	20241115	15.47	2095	-17.33	20250203	1550	11.74	20250122	2745	-36.90	20240409	1500	15.47	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
152	20250204	101029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1735	-55	5	-3.07	184723551	104396	7.44	1791	1850	1729	2325	1253	1790	1769.43	8.81	13718	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	865	-7.71	2.82	12	0.21	-225.00	615.00	2745	20240409	-36.79	1500	20241115	15.67	2095	-17.18	20250203	1550	11.94	20250122	2745	-36.79	20240409	1500	15.67	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N
153	20250204	091029	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	1804	14	2	0.78	63656268	35273	2.51	1791	1850	1780	2325	1253	1790	1804.71	8.81	5869	2251	2020	1864	1633	1477	1942	1555	50	535	100	1280	1	1	49871911	900	-8.02	2.93	12	0.07	-225.00	615.00	2745	20240409	-34.28	1500	20241115	20.27	2095	-13.89	20250203	1550	16.39	20250122	2745	-34.28	20240409	1500	20.27	20241115	0.09	N	369370	100	49 억	4393527	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History