KissMeData/376180/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161319	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2360	-105	5	-4.26	180428735	75992	200.24	2480	2480	2340	3200	1730	2465	2374.35	0.65	-10611	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	436	9.75	1.19	12	0.41	242.00	1977.00	4665	20240219	-49.41	2060	20241209	14.56	3330	-29.13	20250115	2280	3.51	20250102	4575	-48.42	20240718	2060	14.56	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
3	20250228	151325	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-95	5	-3.85	164956390	69443	182.98	2480	2480	2340	3200	1730	2465	2375.42	0.65	-8385	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	438	9.79	1.20	12	0.38	242.00	1977.00	4665	20240219	-49.20	2060	20241209	15.05	3330	-28.83	20250115	2280	3.95	20250102	4575	-48.20	20240718	2060	15.05	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
4	20250228	141326	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2375	-90	5	-3.65	162152665	68257	179.86	2480	2480	2340	3200	1730	2465	2375.62	0.65	-8452	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	439	9.81	1.20	12	0.37	242.00	1977.00	4665	20240219	-49.09	2060	20241209	15.29	3330	-28.68	20250115	2280	4.17	20250102	4575	-48.09	20240718	2060	15.29	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
5	20250228	131317	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-110	5	-4.46	149028610	62698	165.21	2480	2480	2340	3200	1730	2465	2376.93	0.65	-6259	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	435	9.73	1.19	12	0.34	242.00	1977.00	4665	20240219	-49.52	2060	20241209	14.32	3330	-29.28	20250115	2280	3.29	20250102	4575	-48.52	20240718	2060	14.32	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
6	20250228	121312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-110	5	-4.46	140472565	59066	155.64	2480	2480	2340	3200	1730	2465	2378.23	0.65	-6389	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	435	9.73	1.19	12	0.32	242.00	1977.00	4665	20240219	-49.52	2060	20241209	14.32	3330	-29.28	20250115	2280	3.29	20250102	4575	-48.52	20240718	2060	14.32	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
7	20250228	111316	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2370	-95	5	-3.85	94810925	39678	104.55	2480	2480	2365	3200	1730	2465	2389.51	0.65	-4237	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	438	9.79	1.20	12	0.21	242.00	1977.00	4665	20240219	-49.20	2060	20241209	15.05	3330	-28.83	20250115	2280	3.95	20250102	4575	-48.20	20240718	2060	15.05	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
8	20250228	101315	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2365	-100	5	-4.06	61852555	25784	67.94	2480	2480	2365	3200	1730	2465	2398.87	0.65	-8138	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	437	9.77	1.20	12	0.14	242.00	1977.00	4665	20240219	-49.30	2060	20241209	14.81	3330	-28.98	20250115	2280	3.73	20250102	4575	-48.31	20240718	2060	14.81	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
9	20250228	091320	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	-60	5	-2.43	19203195	7938	20.92	2480	2480	2400	3200	1730	2465	2419.15	0.65	-3860	2548	2506	2478	2436	2408	2492	2422	19	735	100	1470	5	1	18491378	445	9.94	1.22	12	0.04	242.00	1977.00	4665	20240219	-48.45	2060	20241209	16.75	3330	-27.78	20250115	2280	5.48	20250102	4575	-47.43	20240718	2060	16.75	20241209	3.82	N	376180	100	18 억	121099	N	N	N	N
10	20250227	161303	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-40	5	-1.60	93685030	37740	133.22	2520	2520	2450	3255	1755	2505	2482.38	0.72	-12109	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	456	10.19	1.25	12	0.20	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
11	20250227	151305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-40	5	-1.60	85742790	34518	121.84	2520	2520	2450	3255	1755	2505	2484.00	0.72	-10042	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	456	10.19	1.25	12	0.19	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
12	20250227	141307	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-40	5	-1.60	80801530	32513	114.77	2520	2520	2450	3255	1755	2505	2485.21	0.72	-8904	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	456	10.19	1.25	12	0.18	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
13	20250227	131306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-20	5	-0.80	63100335	25344	89.46	2520	2520	2475	3255	1755	2505	2489.75	0.72	-2393	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	460	10.27	1.26	12	0.14	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
14	20250227	121301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	-10	5	-0.40	47625370	19114	67.47	2520	2520	2475	3255	1755	2505	2491.65	0.72	-2530	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	461	10.31	1.26	12	0.10	242.00	1977.00	4710	20240216	-47.03	2060	20241209	21.12	3330	-25.08	20250115	2280	9.43	20250102	4575	-45.46	20240718	2060	21.12	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
15	20250227	111312	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-20	5	-0.80	43876130	17611	62.16	2520	2520	2475	3255	1755	2505	2491.40	0.72	-2530	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	460	10.27	1.26	12	0.10	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
16	20250227	101347	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-20	5	-0.80	23381655	9400	33.18	2520	2520	2475	3255	1755	2505	2487.41	0.72	-316	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	460	10.27	1.26	12	0.05	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
17	20250227	091407	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-30	5	-1.20	11263925	4521	15.96	2520	2520	2475	3255	1755	2505	2491.47	0.72	1119	2578	2541	2488	2451	2398	2560	2470	19	750	100	1500	5	1	18491378	458	10.23	1.25	12	0.02	242.00	1977.00	4710	20240216	-47.45	2060	20241209	20.15	3330	-25.68	20250115	2280	8.55	20250102	4575	-45.90	20240718	2060	20.15	20241209	3.84	N	376180	100	18 억	133208	N	N	N	N
18	20250226	161304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	35	2	1.42	69994495	28266	77.42	2470	2525	2435	3210	1730	2470	2476.26	0.70	3571	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	463	10.35	1.27	12	0.15	242.00	1977.00	4710	20240216	-46.82	2060	20241209	21.60	3330	-24.77	20250115	2280	9.87	20250102	4575	-45.25	20240718	2060	21.60	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
19	20250226	151310	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	30	2	1.21	67787605	27384	75.01	2470	2525	2435	3210	1730	2470	2475.45	0.70	3290	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	462	10.33	1.26	12	0.15	242.00	1977.00	4710	20240216	-46.92	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4575	-45.36	20240718	2060	21.36	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
20	20250226	141309	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2510	40	2	1.62	50104115	20315	55.65	2470	2525	2435	3210	1730	2470	2466.36	0.70	3453	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	464	10.37	1.27	12	0.11	242.00	1977.00	4710	20240216	-46.71	2060	20241209	21.84	3330	-24.62	20250115	2280	10.09	20250102	4575	-45.14	20240718	2060	21.84	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
21	20250226	131306	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	15	2	0.61	36633175	14908	40.83	2470	2485	2435	3210	1730	2470	2457.28	0.70	3339	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	460	10.27	1.26	12	0.08	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
22	20250226	121305	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-5	5	-0.20	33454900	13622	37.31	2470	2475	2435	3210	1730	2470	2455.95	0.70	2947	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	456	10.19	1.25	12	0.07	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
23	20250226	111304	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-5	5	-0.20	33007910	13441	36.82	2470	2475	2435	3210	1730	2470	2455.76	0.70	2958	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	456	10.19	1.25	12	0.07	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
24	20250226	101301	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	0	3	0.00	24426095	9953	27.26	2470	2470	2435	3210	1730	2470	2454.14	0.70	1825	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	457	10.21	1.25	12	0.05	242.00	1977.00	4710	20240216	-47.56	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4575	-46.01	20240718	2060	19.90	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
25	20250226	091313	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	0	3	0.00	7019645	2862	7.84	2470	2470	2435	3210	1730	2470	2452.71	0.70	-338	2540	2505	2470	2435	2400	2522	2452	19	740	100	1480	5	1	18491378	457	10.21	1.25	12	0.02	242.00	1977.00	4710	20240216	-47.56	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4575	-46.01	20240718	2060	19.90	20241209	3.86	N	376180	100	18 억	129637	N	N	N	N
26	20250225	161255	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-10	5	-0.40	89388060	36197	88.33	2450	2505	2435	3220	1740	2480	2469.49	0.68	3618	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	457	10.21	1.25	12	0.20	242.00	1977.00	4710	20240216	-47.56	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4575	-46.01	20240718	2060	19.90	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
27	20250225	151254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-10	5	-0.40	78031030	31592	77.09	2450	2505	2435	3220	1740	2480	2469.96	0.68	2555	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	457	10.21	1.25	12	0.17	242.00	1977.00	4710	20240216	-47.56	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4575	-46.01	20240718	2060	19.90	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
28	20250225	141253	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2460	-20	5	-0.81	75155675	30428	74.25	2450	2505	2435	3220	1740	2480	2469.95	0.68	3088	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	455	10.17	1.24	12	0.16	242.00	1977.00	4710	20240216	-47.77	2060	20241209	19.42	3330	-26.13	20250115	2280	7.89	20250102	4575	-46.23	20240718	2060	19.42	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
29	20250225	131259	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	10	2	0.40	64340015	26050	63.57	2450	2505	2435	3220	1740	2480	2469.87	0.68	3093	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	460	10.29	1.26	12	0.14	242.00	1977.00	4710	20240216	-47.13	2060	20241209	20.87	3330	-25.23	20250115	2280	9.21	20250102	4575	-45.57	20240718	2060	20.87	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
30	20250225	121256	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	15	2	0.60	57347945	23243	56.72	2450	2505	2435	3220	1740	2480	2467.32	0.68	3066	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	461	10.31	1.26	12	0.13	242.00	1977.00	4710	20240216	-47.03	2060	20241209	21.12	3330	-25.08	20250115	2280	9.43	20250102	4575	-45.46	20240718	2060	21.12	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
31	20250225	111254	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2490	10	2	0.40	48602950	19737	48.16	2450	2490	2435	3220	1740	2480	2462.53	0.68	4962	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	460	10.29	1.26	12	0.11	242.00	1977.00	4710	20240216	-47.13	2060	20241209	20.87	3330	-25.23	20250115	2280	9.21	20250102	4575	-45.57	20240718	2060	20.87	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
32	20250225	101252	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	5	2	0.20	36163070	14731	35.95	2450	2485	2435	3220	1740	2480	2454.90	0.68	4472	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	460	10.27	1.26	12	0.08	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
33	20250225	091300	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	-35	5	-1.41	14462465	5909	14.42	2450	2480	2435	3220	1740	2480	2447.53	0.68	-376	2566	2522	2491	2447	2416	2507	2432	19	740	100	1480	5	1	18491378	452	10.10	1.24	12	0.03	242.00	1977.00	4710	20240216	-48.09	2060	20241209	18.69	3330	-26.58	20250115	2280	7.24	20250102	4575	-46.56	20240718	2060	18.69	20241209	3.83	N	376180	100	18 억	125618	N	N	N	N
34	20250224	161244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-55	5	-2.17	101300390	40830	50.48	2510	2535	2460	3295	1775	2535	2481.04	0.68	-431	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	459	10.25	1.25	12	0.22	242.00	1977.00	4710	20240216	-47.35	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4575	-45.79	20240718	2060	20.39	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
35	20250224	151244	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	-50	5	-1.97	95201815	38371	47.44	2510	2535	2460	3295	1775	2535	2481.09	0.68	-349	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	460	10.27	1.26	12	0.21	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4575	-45.68	20240718	2060	20.63	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
36	20250224	141241	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-55	5	-2.17	84251435	33958	41.98	2510	2535	2460	3295	1775	2535	2481.05	0.68	-100	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	459	10.25	1.25	12	0.18	242.00	1977.00	4710	20240216	-47.35	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4575	-45.79	20240718	2060	20.39	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
37	20250224	131243	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-60	5	-2.37	80846645	32583	40.28	2510	2535	2460	3295	1775	2535	2481.25	0.68	259	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	458	10.23	1.25	12	0.18	242.00	1977.00	4710	20240216	-47.45	2060	20241209	20.15	3330	-25.68	20250115	2280	8.55	20250102	4575	-45.90	20240718	2060	20.15	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
38	20250224	121240	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-55	5	-2.17	70591865	28432	35.15	2510	2535	2460	3295	1775	2535	2482.83	0.68	-635	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	459	10.25	1.25	12	0.15	242.00	1977.00	4710	20240216	-47.35	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4575	-45.79	20240718	2060	20.39	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
39	20250224	111238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-65	5	-2.56	61880650	24908	30.79	2510	2535	2460	3295	1775	2535	2484.37	0.68	-1905	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	457	10.21	1.25	12	0.13	242.00	1977.00	4710	20240216	-47.56	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4575	-46.01	20240718	2060	19.90	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
40	20250224	101237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-70	5	-2.76	57773015	23244	28.74	2510	2535	2460	3295	1775	2535	2485.50	0.68	-1979	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	456	10.19	1.25	12	0.13	242.00	1977.00	4710	20240216	-47.66	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4575	-46.12	20240718	2060	19.66	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
41	20250224	091245	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-60	5	-2.37	17326865	6958	8.60	2510	2535	2475	3295	1775	2535	2490.21	0.68	1113	2625	2580	2535	2490	2445	2602	2512	19	760	100	1520	5	1	18491378	458	10.23	1.25	12	0.04	242.00	1977.00	4710	20240216	-47.45	2060	20241209	20.15	3330	-25.68	20250115	2280	8.55	20250102	4575	-45.90	20240718	2060	20.15	20241209	3.92	N	376180	100	18 억	125508	N	N	N	N
42	20250221	161233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	20	2	0.80	204293500	80809	60.99	2490	2580	2490	3265	1765	2515	2528.10	0.67	1460	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	469	10.48	1.28	12	0.44	242.00	1977.00	4710	20240216	-46.18	2060	20241209	23.06	3330	-23.87	20250115	2280	11.18	20250102	4580	-44.65	20240221	2060	23.06	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
43	20250221	151238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	15	2	0.60	197286970	78046	58.90	2490	2580	2490	3265	1765	2515	2527.83	0.67	2247	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	468	10.45	1.28	12	0.42	242.00	1977.00	4710	20240216	-46.28	2060	20241209	22.82	3330	-24.02	20250115	2280	10.96	20250102	4580	-44.76	20240221	2060	22.82	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
44	20250221	141239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	20	2	0.80	183913530	72760	54.91	2490	2580	2490	3265	1765	2515	2527.67	0.67	1683	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	469	10.48	1.28	12	0.39	242.00	1977.00	4710	20240216	-46.18	2060	20241209	23.06	3330	-23.87	20250115	2280	11.18	20250102	4580	-44.65	20240221	2060	23.06	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
45	20250221	131238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	25	2	0.99	174551130	69063	52.12	2490	2580	2490	3265	1765	2515	2527.42	0.67	2328	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	470	10.50	1.28	12	0.37	242.00	1977.00	4710	20240216	-46.07	2060	20241209	23.30	3330	-23.72	20250115	2280	11.40	20250102	4580	-44.54	20240221	2060	23.30	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
46	20250221	121238	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2540	25	2	0.99	163579895	64746	48.86	2490	2580	2490	3265	1765	2515	2526.49	0.67	3273	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	470	10.50	1.28	12	0.35	242.00	1977.00	4710	20240216	-46.07	2060	20241209	23.30	3330	-23.72	20250115	2280	11.40	20250102	4580	-44.54	20240221	2060	23.30	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
47	20250221	111234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	5	2	0.20	146123765	57869	43.67	2490	2580	2490	3265	1765	2515	2525.08	0.67	3653	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	466	10.41	1.27	12	0.31	242.00	1977.00	4710	20240216	-46.50	2060	20241209	22.33	3330	-24.32	20250115	2280	10.53	20250102	4580	-44.98	20240221	2060	22.33	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
48	20250221	101237	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2535	20	2	0.80	110987525	43902	33.13	2490	2580	2490	3265	1765	2515	2528.07	0.67	1356	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	469	10.48	1.28	12	0.24	242.00	1977.00	4710	20240216	-46.18	2060	20241209	23.06	3330	-23.87	20250115	2280	11.18	20250102	4580	-44.65	20240221	2060	23.06	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
49	20250221	091239	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	45	2	1.79	47259915	18857	14.23	2490	2570	2490	3265	1765	2515	2506.23	0.67	-315	2615	2565	2525	2475	2435	2545	2455	19	750	100	1500	5	1	18491378	473	10.58	1.29	12	0.10	242.00	1977.00	4710	20240216	-45.65	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4580	-44.10	20240221	2060	24.27	20241209	4.03	N	376180	100	18 억	124087	N	N	N	N
50	20250220	161227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	-45	5	-1.76	334620970	132092	57.57	2535	2575	2485	3325	1795	2560	2533.25	0.66	1626	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	465	10.39	1.27	12	0.71	242.00	1977.00	4710	20240216	-46.60	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4630	-45.68	20240220	2060	22.09	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
51	20250220	151233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	-45	5	-1.76	299021000	118122	51.48	2535	2565	2485	3325	1795	2560	2531.46	0.66	3372	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	465	10.39	1.27	12	0.64	242.00	1977.00	4710	20240216	-46.60	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4630	-45.68	20240220	2060	22.09	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
52	20250220	141233	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	-45	5	-1.76	269929470	106543	46.43	2535	2565	2485	3325	1795	2560	2533.53	0.66	4907	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	465	10.39	1.27	12	0.58	242.00	1977.00	4710	20240216	-46.60	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4630	-45.68	20240220	2060	22.09	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
53	20250220	131230	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-5	5	-0.20	215222845	84985	37.04	2535	2565	2485	3325	1795	2560	2532.48	0.66	3967	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	472	10.56	1.29	12	0.46	242.00	1977.00	4710	20240216	-45.75	2060	20241209	24.03	3330	-23.27	20250115	2280	12.06	20250102	4630	-44.82	20240220	2060	24.03	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
54	20250220	121231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	0	3	0.00	202975380	80192	34.95	2535	2565	2485	3325	1795	2560	2531.12	0.66	5265	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	473	10.58	1.29	12	0.43	242.00	1977.00	4710	20240216	-45.65	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4630	-44.71	20240220	2060	24.27	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
55	20250220	111231	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-15	5	-0.59	197898320	78202	34.08	2535	2565	2485	3325	1795	2560	2530.60	0.66	5974	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	471	10.52	1.29	12	0.42	242.00	1977.00	4710	20240216	-45.97	2060	20241209	23.54	3330	-23.57	20250115	2280	11.62	20250102	4630	-45.03	20240220	2060	23.54	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
56	20250220	101232	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	-45	5	-1.76	163361560	64647	28.17	2535	2560	2485	3325	1795	2560	2526.98	0.66	8375	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	465	10.39	1.27	12	0.35	242.00	1977.00	4710	20240216	-46.60	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4630	-45.68	20240220	2060	22.09	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
57	20250220	091234	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	-15	5	-0.59	103963690	41066	17.90	2535	2560	2515	3325	1795	2560	2531.62	0.66	11658	2710	2635	2525	2450	2340	2672	2487	19	765	100	1530	5	1	18491378	471	10.52	1.29	12	0.22	242.00	1977.00	4710	20240216	-45.97	2060	20241209	23.54	3330	-23.57	20250115	2280	11.62	20250102	4630	-45.03	20240220	2060	23.54	20241209	4.03	N	376180	100	18 억	121533	N	N	N	N
58	20250219	161226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	120	2	4.92	571999525	228090	442.18	2440	2600	2415	3170	1710	2440	2507.77	0.72	-10129	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	473	10.58	1.29	12	1.23	242.00	1977.00	4710	20240216	-45.65	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4665	-45.12	20240219	2060	24.27	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
59	20250219	151229	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2575	135	2	5.53	556653550	222108	430.58	2440	2600	2415	3170	1710	2440	2506.23	0.72	-8799	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	476	10.64	1.30	12	1.20	242.00	1977.00	4710	20240216	-45.33	2060	20241209	25.00	3330	-22.67	20250115	2280	12.94	20250102	4665	-44.80	20240219	2060	25.00	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
60	20250219	141225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	60	2	2.46	323235300	130910	253.79	2440	2540	2415	3170	1710	2440	2469.14	0.72	-13613	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	462	10.33	1.26	12	0.71	242.00	1977.00	4710	20240216	-46.92	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4665	-46.41	20240219	2060	21.36	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
61	20250219	131226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	15	2	0.61	198540415	80988	157.01	2440	2505	2415	3170	1710	2440	2451.48	0.72	-12262	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	454	10.14	1.24	12	0.44	242.00	1977.00	4710	20240216	-47.88	2060	20241209	19.17	3330	-26.28	20250115	2280	7.68	20250102	4665	-47.37	20240219	2060	19.17	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
62	20250219	121226	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	45	2	1.84	163204985	66787	129.47	2440	2500	2415	3170	1710	2440	2443.66	0.72	-7947	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	460	10.27	1.26	12	0.36	242.00	1977.00	4710	20240216	-47.24	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4665	-46.73	20240219	2060	20.63	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
63	20250219	111227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2450	10	2	0.41	151666570	62118	120.42	2440	2500	2415	3170	1710	2440	2441.59	0.72	-6198	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	453	10.12	1.24	12	0.34	242.00	1977.00	4710	20240216	-47.98	2060	20241209	18.93	3330	-26.43	20250115	2280	7.46	20250102	4665	-47.48	20240219	2060	18.93	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
64	20250219	101227	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	5	2	0.20	89844165	36995	71.72	2440	2450	2415	3170	1710	2440	2428.55	0.72	-6045	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	452	10.10	1.24	12	0.20	242.00	1977.00	4710	20240216	-48.09	2060	20241209	18.69	3330	-26.58	20250115	2280	7.24	20250102	4665	-47.59	20240219	2060	18.69	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
65	20250219	091228	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	-15	5	-0.61	14678170	6051	11.73	2440	2445	2420	3170	1710	2440	2425.74	0.72	2259	2483	2461	2423	2401	2363	2472	2412	19	730	100	1460	5	1	18491378	448	10.02	1.23	12	0.03	242.00	1977.00	4710	20240216	-48.51	2060	20241209	17.72	3330	-27.18	20250115	2280	6.36	20250102	4665	-48.02	20240219	2060	17.72	20241209	4.03	N	376180	100	18 억	132527	N	N	N	N
66	20250218	161221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	45	2	1.88	124091240	51293	75.25	2400	2445	2385	3110	1680	2395	2419.26	0.74	-4492	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	451	10.08	1.23	12	0.28	242.00	1977.00	4710	20240216	-48.20	2060	20241209	18.45	3330	-26.73	20250115	2280	7.02	20250102	4665	-47.70	20240219	2060	18.45	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
67	20250218	151223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2435	40	2	1.67	115743430	47853	70.20	2400	2445	2385	3110	1680	2395	2418.73	0.74	-4118	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	450	10.06	1.23	12	0.26	242.00	1977.00	4710	20240216	-48.30	2060	20241209	18.20	3330	-26.88	20250115	2280	6.80	20250102	4665	-47.80	20240219	2060	18.20	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
68	20250218	141224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	45	2	1.88	99251920	41073	60.26	2400	2445	2385	3110	1680	2395	2416.48	0.74	-3768	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	451	10.08	1.23	12	0.22	242.00	1977.00	4710	20240216	-48.20	2060	20241209	18.45	3330	-26.73	20250115	2280	7.02	20250102	4665	-47.70	20240219	2060	18.45	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
69	20250218	131221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	35	2	1.46	85105885	35271	51.74	2400	2445	2385	3110	1680	2395	2412.91	0.74	-2250	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	449	10.04	1.23	12	0.19	242.00	1977.00	4710	20240216	-48.41	2060	20241209	17.96	3330	-27.03	20250115	2280	6.58	20250102	4665	-47.91	20240219	2060	17.96	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
70	20250218	121224	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2445	50	2	2.09	78687590	32634	47.88	2400	2445	2385	3110	1680	2395	2411.21	0.74	-700	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	452	10.10	1.24	12	0.18	242.00	1977.00	4710	20240216	-48.09	2060	20241209	18.69	3330	-26.58	20250115	2280	7.24	20250102	4665	-47.59	20240219	2060	18.69	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
71	20250218	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	20	2	0.84	62554715	25994	38.13	2400	2430	2385	3110	1680	2395	2406.51	0.74	1626	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	447	9.98	1.22	12	0.14	242.00	1977.00	4710	20240216	-48.73	2060	20241209	17.23	3330	-27.48	20250115	2280	5.92	20250102	4665	-48.23	20240219	2060	17.23	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
72	20250218	101221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	10	2	0.42	48264185	20046	29.41	2400	2430	2385	3110	1680	2395	2407.67	0.74	2100	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	445	9.94	1.22	12	0.11	242.00	1977.00	4710	20240216	-48.94	2060	20241209	16.75	3330	-27.78	20250115	2280	5.48	20250102	4665	-48.45	20240219	2060	16.75	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
73	20250218	091225	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	0	3	0.00	12441400	5190	7.61	2400	2415	2385	3110	1680	2395	2397.19	0.74	-283	2495	2445	2395	2345	2295	2470	2370	19	715	100	1430	5	1	18491378	443	9.90	1.21	12	0.03	242.00	1977.00	4710	20240216	-49.15	2060	20241209	16.26	3330	-28.08	20250115	2280	5.04	20250102	4665	-48.66	20240219	2060	16.26	20241209	4.08	N	376180	100	18 억	136725	N	N	N	N
74	20250217	161221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	40	2	1.70	162338675	67879	96.08	2355	2445	2345	3060	1650	2355	2391.59	0.66	14017	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	443	9.90	1.21	12	0.37	242.00	1977.00	4710	20240216	-49.15	2060	20241209	16.26	3330	-28.08	20250115	2280	5.04	20250102	4665	-48.66	20240219	2060	16.26	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
75	20250217	151219	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2385	30	2	1.27	146391905	61215	86.65	2355	2445	2345	3060	1650	2355	2391.44	0.66	12074	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	441	9.86	1.21	12	0.33	242.00	1977.00	4710	20240216	-49.36	2060	20241209	15.78	3330	-28.38	20250115	2280	4.61	20250102	4665	-48.87	20240219	2060	15.78	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
76	20250217	141217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	65	2	2.76	92617720	38739	54.84	2355	2445	2345	3060	1650	2355	2390.81	0.66	5507	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	447	10.00	1.22	12	0.21	242.00	1977.00	4710	20240216	-48.62	2060	20241209	17.48	3330	-27.33	20250115	2280	6.14	20250102	4665	-48.12	20240219	2060	17.48	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
77	20250217	131223	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	55	2	2.34	87376200	36567	51.76	2355	2445	2345	3060	1650	2355	2389.48	0.66	5020	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	446	9.96	1.22	12	0.20	242.00	1977.00	4710	20240216	-48.83	2060	20241209	16.99	3330	-27.63	20250115	2280	5.70	20250102	4665	-48.34	20240219	2060	16.99	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
78	20250217	121222	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	65	2	2.76	80916100	33902	47.99	2355	2445	2345	3060	1650	2355	2386.76	0.66	5793	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	447	10.00	1.22	12	0.18	242.00	1977.00	4710	20240216	-48.62	2060	20241209	17.48	3330	-27.33	20250115	2280	6.14	20250102	4665	-48.12	20240219	2060	17.48	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
79	20250217	111221	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	70	2	2.97	66768975	28077	39.74	2355	2430	2345	3060	1650	2355	2378.07	0.66	6497	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	448	10.02	1.23	12	0.15	242.00	1977.00	4710	20240216	-48.51	2060	20241209	17.72	3330	-27.18	20250115	2280	6.36	20250102	4665	-48.02	20240219	2060	17.72	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
80	20250217	101217	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	40	2	1.70	51075975	21557	30.51	2355	2400	2345	3060	1650	2355	2369.35	0.66	5547	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	443	9.90	1.21	12	0.12	242.00	1977.00	4710	20240216	-49.15	2060	20241209	16.26	3330	-28.08	20250115	2280	5.04	20250102	4665	-48.66	20240219	2060	16.26	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
81	20250217	091220	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	35	2	1.49	37747210	15977	22.62	2355	2400	2345	3060	1650	2355	2362.60	0.66	4642	2481	2417	2371	2307	2261	2450	2340	19	705	100	1410	5	1	18491378	442	9.88	1.21	12	0.09	242.00	1977.00	4710	20240216	-49.26	2060	20241209	16.02	3330	-28.23	20250115	2280	4.82	20250102	4665	-48.77	20240219	2060	16.02	20241209	4.08	N	376180	100	18 억	122719	N	N	N	N
82	20250214	161212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2355	-45	5	-1.88	158776435	66581	94.69	2325	2435	2325	3120	1680	2400	2384.77	0.67	-485	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	435	9.73	1.19	12	0.36	242.00	1977.00	4710	20240216	-50.00	2060	20241209	14.32	3330	-29.28	20250115	2280	3.29	20250102	4710	-50.00	20240216	2060	14.32	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
83	20250214	151211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2380	-20	5	-0.83	133530550	55910	79.51	2325	2435	2325	3120	1680	2400	2388.31	0.67	-1417	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	440	9.83	1.20	12	0.30	242.00	1977.00	4710	20240216	-49.47	2060	20241209	15.53	3330	-28.53	20250115	2280	4.39	20250102	4710	-49.47	20240216	2060	15.53	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
84	20250214	141212	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	5	2	0.21	123428020	51682	73.50	2325	2435	2325	3120	1680	2400	2388.22	0.67	-727	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	445	9.94	1.22	12	0.28	242.00	1977.00	4710	20240216	-48.94	2060	20241209	16.75	3330	-27.78	20250115	2280	5.48	20250102	4710	-48.94	20240216	2060	16.75	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
85	20250214	131215	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	10	2	0.42	116913410	48973	69.65	2325	2435	2325	3120	1680	2400	2387.30	0.67	-333	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	446	9.96	1.22	12	0.26	242.00	1977.00	4710	20240216	-48.83	2060	20241209	16.99	3330	-27.63	20250115	2280	5.70	20250102	4710	-48.83	20240216	2060	16.99	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
86	20250214	121211	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-5	5	-0.21	96698440	40543	57.66	2325	2435	2325	3120	1680	2400	2385.08	0.67	-4834	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	443	9.90	1.21	12	0.22	242.00	1977.00	4710	20240216	-49.15	2060	20241209	16.26	3330	-28.08	20250115	2280	5.04	20250102	4710	-49.15	20240216	2060	16.26	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
87	20250214	111207	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-10	5	-0.42	92836580	38927	55.36	2325	2435	2325	3120	1680	2400	2384.89	0.67	-5180	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	442	9.88	1.21	12	0.21	242.00	1977.00	4710	20240216	-49.26	2060	20241209	16.02	3330	-28.23	20250115	2280	4.82	20250102	4710	-49.26	20240216	2060	16.02	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
88	20250214	101208	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2405	5	2	0.21	87802095	36829	52.37	2325	2435	2325	3120	1680	2400	2384.05	0.67	-5114	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	445	9.94	1.22	12	0.20	242.00	1977.00	4710	20240216	-48.94	2060	20241209	16.75	3330	-27.78	20250115	2280	5.48	20250102	4710	-48.94	20240216	2060	16.75	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
89	20250214	091213	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2390	-10	5	-0.42	48844285	20687	29.42	2325	2415	2325	3120	1680	2400	2361.11	0.67	2252	2480	2440	2405	2365	2330	2437	2362	19	720	100	1440	5	1	18491378	442	9.88	1.21	12	0.11	242.00	1977.00	4710	20240216	-49.26	2060	20241209	16.02	3330	-28.23	20250115	2280	4.82	20250102	4710	-49.26	20240216	2060	16.02	20241209	4.05	N	376180	100	18 억	123568	N	N	N	N
90	20250213	161202	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-20	5	-0.83	168312575	69936	96.43	2400	2445	2370	3145	1695	2420	2406.67	0.61	11366	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	444	9.92	1.21	12	0.38	242.00	1977.00	4845	20240131	-50.46	2060	20241209	16.50	3330	-27.93	20250115	2280	5.26	20250102	4710	-49.04	20240216	2060	16.50	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
91	20250213	151203	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2410	-10	5	-0.41	159257180	66166	91.23	2400	2445	2370	3145	1695	2420	2406.93	0.61	11725	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	446	9.96	1.22	12	0.36	242.00	1977.00	4845	20240131	-50.26	2060	20241209	16.99	3330	-27.63	20250115	2280	5.70	20250102	4710	-48.83	20240216	2060	16.99	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
92	20250213	141159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	5	2	0.21	148542490	61731	85.12	2400	2445	2370	3145	1695	2420	2406.29	0.61	12224	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	448	10.02	1.23	12	0.33	242.00	1977.00	4845	20240131	-49.95	2060	20241209	17.72	3330	-27.18	20250115	2280	6.36	20250102	4710	-48.51	20240216	2060	17.72	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
93	20250213	131200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	10	2	0.41	136730990	56888	78.44	2400	2430	2370	3145	1695	2420	2403.51	0.61	12354	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	449	10.04	1.23	12	0.31	242.00	1977.00	4845	20240131	-49.85	2060	20241209	17.96	3330	-27.03	20250115	2280	6.58	20250102	4710	-48.41	20240216	2060	17.96	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
94	20250213	121159	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2400	-20	5	-0.83	127173465	52940	73.00	2400	2430	2370	3145	1695	2420	2402.22	0.61	12617	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	444	9.92	1.21	12	0.29	242.00	1977.00	4845	20240131	-50.46	2060	20241209	16.50	3330	-27.93	20250115	2280	5.26	20250102	4710	-49.04	20240216	2060	16.50	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
95	20250213	111158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2425	5	2	0.21	95747315	39880	54.99	2400	2430	2370	3145	1695	2420	2400.89	0.61	10037	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	448	10.02	1.23	12	0.22	242.00	1977.00	4845	20240131	-49.95	2060	20241209	17.72	3330	-27.18	20250115	2280	6.36	20250102	4710	-48.51	20240216	2060	17.72	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
96	20250213	101200	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2395	-25	5	-1.03	86946420	36239	49.97	2400	2430	2370	3145	1695	2420	2399.25	0.61	12056	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	443	9.90	1.21	12	0.20	242.00	1977.00	4845	20240131	-50.57	2060	20241209	16.26	3330	-28.08	20250115	2280	5.04	20250102	4710	-49.15	20240216	2060	16.26	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
97	20250213	091153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2430	10	2	0.41	41609050	17331	23.90	2400	2430	2395	3145	1695	2420	2400.85	0.61	14291	2530	2475	2440	2385	2350	2457	2367	19	725	100	1450	5	1	18491378	449	10.04	1.23	12	0.09	242.00	1977.00	4845	20240131	-49.85	2060	20241209	17.96	3330	-27.03	20250115	2280	6.58	20250102	4710	-48.41	20240216	2060	17.96	20241209	4.03	N	376180	100	18 억	112384	N	N	N	N
98	20250212	161151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-75	5	-3.01	176643815	72431	126.61	2495	2495	2405	3240	1750	2495	2438.87	0.72	-23333	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	447	10.00	1.22	12	0.39	242.00	1977.00	5190	20240130	-53.37	2060	20241209	17.48	3330	-27.33	20250115	2280	6.14	20250102	4710	-48.62	20240216	2060	17.48	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
99	20250212	151149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2420	-75	5	-3.01	163477260	66983	117.09	2495	2495	2405	3240	1750	2495	2440.58	0.72	-23270	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	447	10.00	1.22	12	0.36	242.00	1977.00	5190	20240130	-53.37	2060	20241209	17.48	3330	-27.33	20250115	2280	6.14	20250102	4710	-48.62	20240216	2060	17.48	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
100	20250212	141151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2415	-80	5	-3.21	137225210	56088	98.05	2495	2495	2415	3240	1750	2495	2446.61	0.72	-20722	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	447	9.98	1.22	12	0.30	242.00	1977.00	5190	20240130	-53.47	2060	20241209	17.23	3330	-27.48	20250115	2280	5.92	20250102	4710	-48.73	20240216	2060	17.23	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
101	20250212	131154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2440	-55	5	-2.20	88195155	35889	62.74	2495	2495	2440	3240	1750	2495	2457.44	0.72	-10107	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	451	10.08	1.23	12	0.19	242.00	1977.00	5190	20240130	-52.99	2060	20241209	18.45	3330	-26.73	20250115	2280	7.02	20250102	4710	-48.20	20240216	2060	18.45	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
102	20250212	121149	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-40	5	-1.60	50793495	20623	36.05	2495	2495	2445	3240	1750	2495	2462.95	0.72	-5052	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	454	10.14	1.24	12	0.11	242.00	1977.00	5190	20240130	-52.70	2060	20241209	19.17	3330	-26.28	20250115	2280	7.68	20250102	4710	-47.88	20240216	2060	19.17	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
103	20250212	111148	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-30	5	-1.20	39924295	16220	28.35	2495	2495	2445	3240	1750	2495	2461.42	0.72	-3970	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	456	10.19	1.25	12	0.09	242.00	1977.00	5190	20240130	-52.50	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4710	-47.66	20240216	2060	19.66	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
104	20250212	101142	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2465	-30	5	-1.20	26091575	10587	18.51	2495	2495	2445	3240	1750	2495	2464.49	0.72	-4002	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	456	10.19	1.25	12	0.06	242.00	1977.00	5190	20240130	-52.50	2060	20241209	19.66	3330	-25.98	20250115	2280	8.11	20250102	4710	-47.66	20240216	2060	19.66	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
105	20250212	091107	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2455	-40	5	-1.60	12813335	5197	9.08	2495	2495	2445	3240	1750	2495	2465.53	0.72	-3247	2591	2542	2481	2432	2371	2567	2457	19	745	100	1490	5	1	18491378	454	10.14	1.24	12	0.03	242.00	1977.00	5190	20240130	-52.70	2060	20241209	19.17	3330	-26.28	20250115	2280	7.68	20250102	4710	-47.88	20240216	2060	19.17	20241209	4.09	N	376180	100	18 억	133624	N	N	N	N
106	20250211	161153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2495	15	2	0.60	141369965	57079	68.62	2480	2530	2420	3220	1740	2480	2476.71	0.72	546	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	461	10.31	1.26	12	0.31	242.00	1977.00	5190	20240130	-51.93	2060	20241209	21.12	3330	-25.08	20250115	2280	9.43	20250102	4710	-47.03	20240216	2060	21.12	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
107	20250211	151154	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	5	2	0.20	136991035	55321	66.51	2480	2530	2420	3220	1740	2480	2476.29	0.72	608	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	460	10.27	1.26	12	0.30	242.00	1977.00	5190	20240130	-52.12	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4710	-47.24	20240216	2060	20.63	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
108	20250211	141153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	0	3	0.00	121815830	49179	59.13	2480	2530	2420	3220	1740	2480	2476.99	0.72	417	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	459	10.25	1.25	12	0.27	242.00	1977.00	5190	20240130	-52.22	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4710	-47.35	20240216	2060	20.39	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
109	20250211	131153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	0	3	0.00	112327790	45344	54.51	2480	2530	2420	3220	1740	2480	2477.24	0.72	507	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	459	10.25	1.25	12	0.25	242.00	1977.00	5190	20240130	-52.22	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4710	-47.35	20240216	2060	20.39	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
110	20250211	121151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2475	-5	5	-0.20	99580830	40206	48.34	2480	2530	2420	3220	1740	2480	2476.77	0.72	3153	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	458	10.23	1.25	12	0.22	242.00	1977.00	5190	20240130	-52.31	2060	20241209	20.15	3330	-25.68	20250115	2280	8.55	20250102	4710	-47.45	20240216	2060	20.15	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
111	20250211	111153	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	0	3	0.00	87449010	35314	42.46	2480	2530	2420	3220	1740	2480	2476.33	0.72	6586	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	459	10.25	1.25	12	0.19	242.00	1977.00	5190	20240130	-52.22	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4710	-47.35	20240216	2060	20.39	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
112	20250211	101151	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2485	5	2	0.20	65094760	26256	31.57	2480	2530	2420	3220	1740	2480	2479.23	0.72	4919	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	460	10.27	1.26	12	0.14	242.00	1977.00	5190	20240130	-52.12	2060	20241209	20.63	3330	-25.38	20250115	2280	8.99	20250102	4710	-47.24	20240216	2060	20.63	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
113	20250211	091158	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	40	2	1.61	21244610	8544	10.27	2480	2520	2475	3220	1740	2480	2486.49	0.72	2121	2606	2542	2491	2427	2376	2537	2422	19	740	100	1480	5	1	18491378	466	10.41	1.27	12	0.05	242.00	1977.00	5190	20240130	-51.45	2060	20241209	22.33	3330	-24.32	20250115	2280	10.53	20250102	4710	-46.50	20240216	2060	22.33	20241209	4.10	N	376180	100	18 억	132614	N	N	N	N
114	20250210	161144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2480	-20	5	-0.80	204416525	81723	148.20	2480	2555	2440	3250	1750	2500	2501.46	0.61	18471	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	459	10.25	1.25	12	0.44	242.00	1977.00	5190	20240130	-52.22	2060	20241209	20.39	3330	-25.53	20250115	2280	8.77	20250102	4710	-47.35	20240216	2060	20.39	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
115	20250210	151145	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	5	2	0.20	182539185	72913	132.23	2480	2555	2440	3250	1750	2500	2503.52	0.61	15749	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	463	10.35	1.27	12	0.39	242.00	1977.00	5190	20240130	-51.73	2060	20241209	21.60	3330	-24.77	20250115	2280	9.87	20250102	4710	-46.82	20240216	2060	21.60	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
116	20250210	141144	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	15	2	0.60	162291790	64836	117.58	2480	2555	2440	3250	1750	2500	2503.11	0.61	13038	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	465	10.39	1.27	12	0.35	242.00	1977.00	5190	20240130	-51.54	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4710	-46.60	20240216	2060	22.09	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
117	20250210	131147	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	30	2	1.20	140348730	56130	101.79	2480	2555	2440	3250	1750	2500	2500.42	0.61	7459	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	468	10.45	1.28	12	0.30	242.00	1977.00	5190	20240130	-51.25	2060	20241209	22.82	3330	-24.02	20250115	2280	10.96	20250102	4710	-46.28	20240216	2060	22.82	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
118	20250210	121141	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	20	2	0.80	118281830	47338	85.85	2480	2555	2440	3250	1750	2500	2498.67	0.61	3623	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	466	10.41	1.27	12	0.26	242.00	1977.00	5190	20240130	-51.45	2060	20241209	22.33	3330	-24.32	20250115	2280	10.53	20250102	4710	-46.50	20240216	2060	22.33	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
119	20250210	111137	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2530	30	2	1.20	81637450	32724	59.34	2480	2555	2440	3250	1750	2500	2494.73	0.61	-7620	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	468	10.45	1.28	12	0.18	242.00	1977.00	5190	20240130	-51.25	2060	20241209	22.82	3330	-24.02	20250115	2280	10.96	20250102	4710	-46.28	20240216	2060	22.82	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
120	20250210	101136	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	15	2	0.60	63009235	25385	46.03	2480	2530	2440	3250	1750	2500	2482.14	0.61	-7998	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	465	10.39	1.27	12	0.14	242.00	1977.00	5190	20240130	-51.54	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4710	-46.60	20240216	2060	22.09	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
121	20250210	091135	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2470	-30	5	-1.20	28409830	11543	20.93	2480	2530	2440	3250	1750	2500	2461.22	0.61	-3728	2593	2546	2513	2466	2433	2530	2450	19	750	100	1500	5	1	18491378	457	10.21	1.25	12	0.06	242.00	1977.00	5190	20240130	-52.41	2060	20241209	19.90	3330	-25.83	20250115	2280	8.33	20250102	4710	-47.56	20240216	2060	19.90	20241209	4.05	N	376180	100	18 억	112236	N	N	N	N
122	20250207	161123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-60	5	-2.34	137618520	54824	87.00	2560	2560	2480	3325	1795	2560	2510.23	0.68	-13419	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	462	10.33	1.26	12	0.30	242.00	1977.00	5190	20240130	-51.83	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4710	-46.92	20240216	2060	21.36	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
123	20250207	151125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-60	5	-2.34	126347545	50310	79.84	2560	2560	2480	3325	1795	2560	2511.38	0.68	-11791	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	462	10.33	1.26	12	0.27	242.00	1977.00	5190	20240130	-51.83	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4710	-46.92	20240216	2060	21.36	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
124	20250207	141125	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-60	5	-2.34	109719305	43649	69.27	2560	2560	2480	3325	1795	2560	2513.67	0.68	-10012	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	462	10.33	1.26	12	0.24	242.00	1977.00	5190	20240130	-51.83	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4710	-46.92	20240216	2060	21.36	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
125	20250207	131123	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2500	-60	5	-2.34	94691290	37626	59.71	2560	2560	2480	3325	1795	2560	2516.65	0.68	-9431	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	462	10.33	1.26	12	0.20	242.00	1977.00	5190	20240130	-51.83	2060	20241209	21.36	3330	-24.92	20250115	2280	9.65	20250102	4710	-46.92	20240216	2060	21.36	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
126	20250207	121121	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2515	-45	5	-1.76	89700810	35632	56.54	2560	2560	2480	3325	1795	2560	2517.42	0.68	-8941	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	465	10.39	1.27	12	0.19	242.00	1977.00	5190	20240130	-51.54	2060	20241209	22.09	3330	-24.47	20250115	2280	10.31	20250102	4710	-46.60	20240216	2060	22.09	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
127	20250207	111119	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2505	-55	5	-2.15	85075460	33788	53.62	2560	2560	2480	3325	1795	2560	2517.92	0.68	-7551	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	463	10.35	1.27	12	0.18	242.00	1977.00	5190	20240130	-51.73	2060	20241209	21.60	3330	-24.77	20250115	2280	9.87	20250102	4710	-46.82	20240216	2060	21.60	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
128	20250207	101124	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	-40	5	-1.56	41402665	16338	25.93	2560	2560	2510	3325	1795	2560	2534.13	0.68	-3458	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	466	10.41	1.27	12	0.09	242.00	1977.00	5190	20240130	-51.45	2060	20241209	22.33	3330	-24.32	20250115	2280	10.53	20250102	4710	-46.50	20240216	2060	22.33	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
129	20250207	091131	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	0	3	0.00	20148745	7920	12.57	2560	2560	2520	3325	1795	2560	2544.03	0.68	-552	2646	2602	2551	2507	2456	2577	2482	19	765	100	1530	5	1	18491378	473	10.58	1.29	12	0.04	242.00	1977.00	5190	20240130	-50.67	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4710	-45.65	20240216	2060	24.27	20241209	4.02	N	376180	100	18 억	125429	N	N	N	N
130	20250206	161054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	-20	5	-0.78	160692050	63012	101.00	2580	2595	2500	3350	1810	2580	2550.18	0.65	1393	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	473	10.58	1.29	12	0.34	242.00	1977.00	5190	20240130	-50.67	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4710	-45.65	20240216	2060	24.27	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
131	20250206	151100	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-25	5	-0.97	158236915	62052	99.46	2580	2595	2500	3350	1810	2580	2550.07	0.65	1335	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	472	10.56	1.29	12	0.34	242.00	1977.00	5190	20240130	-50.77	2060	20241209	24.03	3330	-23.27	20250115	2280	12.06	20250102	4710	-45.75	20240216	2060	24.03	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
132	20250206	141059	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-15	5	-0.58	147729540	57931	92.86	2580	2595	2500	3350	1810	2580	2550.09	0.65	1205	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	474	10.60	1.30	12	0.31	242.00	1977.00	5190	20240130	-50.58	2060	20241209	24.51	3330	-22.97	20250115	2280	12.50	20250102	4710	-45.54	20240216	2060	24.51	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
133	20250206	131056	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-15	5	-0.58	129303070	50678	81.23	2580	2595	2500	3350	1810	2580	2551.46	0.65	1095	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	474	10.60	1.30	12	0.27	242.00	1977.00	5190	20240130	-50.58	2060	20241209	24.51	3330	-22.97	20250115	2280	12.50	20250102	4710	-45.54	20240216	2060	24.51	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
134	20250206	121053	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-25	5	-0.97	123602065	48447	77.65	2580	2595	2500	3350	1810	2580	2551.28	0.65	1095	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	472	10.56	1.29	12	0.26	242.00	1977.00	5190	20240130	-50.77	2060	20241209	24.03	3330	-23.27	20250115	2280	12.06	20250102	4710	-45.75	20240216	2060	24.03	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
135	20250206	111049	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	-15	5	-0.58	115475995	45275	72.57	2580	2595	2500	3350	1810	2580	2550.55	0.65	1343	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	474	10.60	1.30	12	0.24	242.00	1977.00	5190	20240130	-50.58	2060	20241209	24.51	3330	-22.97	20250115	2280	12.50	20250102	4710	-45.54	20240216	2060	24.51	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
136	20250206	101048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2555	-25	5	-0.97	98235230	38535	61.77	2580	2595	2500	3350	1810	2580	2549.25	0.65	2650	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	472	10.56	1.29	12	0.21	242.00	1977.00	5190	20240130	-50.77	2060	20241209	24.03	3330	-23.27	20250115	2280	12.06	20250102	4710	-45.75	20240216	2060	24.03	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
137	20250206	091102	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	15	2	0.58	9641005	3741	6.00	2580	2595	2560	3350	1810	2580	2577.12	0.65	22	2640	2610	2570	2540	2500	2625	2555	19	770	100	1540	5	1	18491378	480	10.72	1.31	12	0.02	242.00	1977.00	5190	20240130	-50.00	2060	20241209	25.97	3330	-22.07	20250115	2280	13.82	20250102	4710	-44.90	20240216	2060	25.97	20241209	4.09	N	376180	100	18 억	120488	N	N	N	N
138	20250205	161044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	55	2	2.18	159685320	62211	96.04	2530	2600	2530	3280	1770	2525	2566.74	0.55	19582	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	477	10.66	1.31	12	0.34	242.00	1977.00	5210	20240123	-50.48	2060	20241209	25.24	3330	-22.52	20250115	2280	13.16	20250102	4710	-45.22	20240216	2060	25.24	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
139	20250205	151048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	45	2	1.78	151653780	59098	91.23	2530	2600	2530	3280	1770	2525	2566.14	0.55	20337	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	475	10.62	1.30	12	0.32	242.00	1977.00	5210	20240123	-50.67	2060	20241209	24.76	3330	-22.82	20250115	2280	12.72	20250102	4710	-45.44	20240216	2060	24.76	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
140	20250205	141048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	45	2	1.78	108900565	42435	65.51	2530	2600	2530	3280	1770	2525	2566.29	0.55	6671	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	475	10.62	1.30	12	0.23	242.00	1977.00	5210	20240123	-50.67	2060	20241209	24.76	3330	-22.82	20250115	2280	12.72	20250102	4710	-45.44	20240216	2060	24.76	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
141	20250205	131044	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2580	55	2	2.18	102958240	40129	61.95	2530	2600	2530	3280	1770	2525	2565.68	0.55	6681	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	477	10.66	1.31	12	0.22	242.00	1977.00	5210	20240123	-50.48	2060	20241209	25.24	3330	-22.52	20250115	2280	13.16	20250102	4710	-45.22	20240216	2060	25.24	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
142	20250205	121050	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2595	70	2	2.77	96867705	37772	58.31	2530	2600	2530	3280	1770	2525	2564.54	0.55	6562	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	480	10.72	1.31	12	0.20	242.00	1977.00	5210	20240123	-50.19	2060	20241209	25.97	3330	-22.07	20250115	2280	13.82	20250102	4710	-44.90	20240216	2060	25.97	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
143	20250205	111043	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	45	2	1.78	52759965	20683	31.93	2530	2575	2530	3280	1770	2525	2550.89	0.55	1704	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	475	10.62	1.30	12	0.11	242.00	1977.00	5210	20240123	-50.67	2060	20241209	24.76	3330	-22.82	20250115	2280	12.72	20250102	4710	-45.44	20240216	2060	24.76	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
144	20250205	101054	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	20	2	0.79	39459830	15474	23.89	2530	2575	2530	3280	1770	2525	2550.07	0.55	357	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	471	10.52	1.29	12	0.08	242.00	1977.00	5210	20240123	-51.15	2060	20241209	23.54	3330	-23.57	20250115	2280	11.62	20250102	4710	-45.97	20240216	2060	23.54	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
145	20250205	091103	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2570	45	2	1.78	12423795	4885	7.54	2530	2570	2530	3280	1770	2525	2543.25	0.55	-627	2615	2570	2525	2480	2435	2592	2502	19	755	100	1510	5	1	18491378	475	10.62	1.30	12	0.03	242.00	1977.00	5210	20240123	-50.67	2060	20241209	24.76	3330	-22.82	20250115	2280	12.72	20250102	4710	-45.44	20240216	2060	24.76	20241209	4.22	N	376180	100	18 억	101061	N	N	N	N
146	20250204	161021	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2525	65	2	2.64	163180840	64148	42.44	2480	2570	2480	3195	1725	2460	2543.82	0.38	31572	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	467	10.43	1.28	12	0.35	242.00	1977.00	5480	20240122	-53.92	2060	20241209	22.57	3330	-24.17	20250115	2280	10.75	20250102	4710	-46.39	20240216	2060	22.57	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
147	20250204	151035	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	90	2	3.66	156665965	61575	40.73	2480	2570	2480	3195	1725	2460	2544.31	0.38	30896	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	472	10.54	1.29	12	0.33	242.00	1977.00	5480	20240122	-53.47	2060	20241209	23.79	3330	-23.42	20250115	2280	11.84	20250102	4710	-45.86	20240216	2060	23.79	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
148	20250204	141033	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2545	85	2	3.46	120659420	47378	31.34	2480	2570	2480	3195	1725	2460	2546.74	0.38	21801	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	471	10.52	1.29	12	0.26	242.00	1977.00	5480	20240122	-53.56	2060	20241209	23.54	3330	-23.57	20250115	2280	11.62	20250102	4710	-45.97	20240216	2060	23.54	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
149	20250204	131037	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2560	100	2	4.07	113824320	44699	29.57	2480	2570	2480	3195	1725	2460	2546.46	0.38	19761	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	473	10.58	1.29	12	0.24	242.00	1977.00	5480	20240122	-53.28	2060	20241209	24.27	3330	-23.12	20250115	2280	12.28	20250102	4710	-45.65	20240216	2060	24.27	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
150	20250204	121048	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	105	2	4.27	79381510	31180	20.63	2480	2570	2480	3195	1725	2460	2545.91	0.38	9220	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	474	10.60	1.30	12	0.17	242.00	1977.00	5480	20240122	-53.19	2060	20241209	24.51	3330	-22.97	20250115	2280	12.50	20250102	4710	-45.54	20240216	2060	24.51	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
151	20250204	111028	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2565	105	2	4.27	66975510	26334	17.42	2480	2570	2480	3195	1725	2460	2543.31	0.38	8415	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	474	10.60	1.30	12	0.14	242.00	1977.00	5480	20240122	-53.19	2060	20241209	24.51	3330	-22.97	20250115	2280	12.50	20250102	4710	-45.54	20240216	2060	24.51	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
152	20250204	101032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2550	90	2	3.66	46088050	18157	12.01	2480	2570	2480	3195	1725	2460	2538.31	0.38	6664	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	472	10.54	1.29	12	0.10	242.00	1977.00	5480	20240122	-53.47	2060	20241209	23.79	3330	-23.42	20250115	2280	11.84	20250102	4710	-45.86	20240216	2060	23.79	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N
153	20250204	091032	57	100.00	KOSDAQ	기타제조	N	N	N	N	N	2520	60	2	2.44	5365135	2153	1.42	2480	2520	2480	3195	1725	2460	2491.93	0.38	45	2630	2545	2480	2395	2330	2512	2362	19	735	100	1470	5	1	18491378	466	10.41	1.27	12	0.01	242.00	1977.00	5480	20240122	-54.01	2060	20241209	22.33	3330	-24.32	20250115	2280	10.53	20250102	4710	-46.50	20240216	2060	22.33	20241209	4.15	N	376180	100	18 억	69479	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History