KissMeData/065170/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20250228	160631	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5332447025	2187137	951.80	2440	2440	2310	2440	1315	1878	2438.09	11.36	15427	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.58	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
3	20250228	150635	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5328923665	2185693	951.17	2440	2440	2310	2440	1315	1878	2438.09	11.36	15397	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.57	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
4	20250228	140636	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5324624385	2183931	950.40	2440	2440	2310	2440	1315	1878	2438.09	11.36	15397	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.55	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
5	20250228	130633	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5304543185	2175701	946.82	2440	2440	2310	2440	1315	1878	2438.08	11.36	15397	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.45	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
6	20250228	120631	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5286174865	2168173	943.55	2440	2440	2310	2440	1315	1878	2438.08	11.36	8504	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.37	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
7	20250228	110631	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5247954705	2152509	936.73	2440	2440	2310	2440	1315	1878	2438.06	11.36	7201	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	24.19	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
8	20250228	100630	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	5161576265	2117108	921.32	2440	2440	2310	2440	1315	1878	2438.03	11.36	7201	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	23.80	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
9	20250228	090634	53	100.00	KOSDAQ		유통	N	N	N	N	N	2440	562	1	29.93	4266534130	1750032	761.58	2440	2440	2310	2440	1315	1878	2437.97	11.36	6163	1878	1878	1878	1878	1878	1878	1878	44	562	500	0	5	1	8897055	217	-143.53	0.69	12	19.67	-17.00	3532.00	2440	20250228	0.00	576	20241210	323.61	2440	0.00	20250228	602	305.32	20250203	3985	-38.77	20250221	176	1286.36	20241210	0.02	N	065170	500	44 억	1010607	N	N	N	02	N
10	20250227	160627	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	431170020	229590	375.07	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.58	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
11	20250227	150625	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	423408246	225457	368.32	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.53	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
12	20250227	140627	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	423366930	225435	368.29	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.53	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
13	20250227	130626	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	421855140	224630	366.97	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.52	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
14	20250227	120624	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	421188450	224275	366.39	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.52	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
15	20250227	110629	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	420978114	224163	366.21	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.52	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
16	20250227	100647	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	420709560	224020	365.97	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.52	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
17	20250227	090647	53	100.00	KOSDAQ		유통	N	N	N	N	N	1878	433	1	29.97	417270942	222189	362.98	1878	1878	1878	1878	1012	1445	1878.00	11.36	-46	1445	1445	1445	1445	1445	1445	1445	44	433	500	0	1	1	8897055	167	-110.47	0.53	12	2.50	-17.00	3532.00	2153	20240520	-12.77	576	20241210	226.04	1878	0.00	20250227	602	211.96	20250203	3985	-52.87	20250221	176	967.05	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	02	N
18	20250226	160626	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	88149832	61196	8.97	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.69	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
19	20250226	150628	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	88149832	61196	8.97	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.69	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
20	20250226	140627	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	87992327	61087	8.96	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.69	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
21	20250226	130626	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	85308962	59230	8.69	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.67	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
22	20250226	120627	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	84313357	58541	8.59	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.66	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
23	20250226	110625	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	82533117	57309	8.40	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.64	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
24	20250226	100625	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	78151877	54277	7.96	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.61	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
25	20250226	090631	54	100.00	KOSDAQ		유통	N	N	N	N	N	1445	333	1	29.95	71285237	49525	7.26	1445	1445	1445	1445	779	1112	1445.00	11.36	-2	1444	1278	1139	973	834	1361	1056	44	333	500	660	1	1	8897055	129	-85.00	0.41	12	0.56	-17.00	3532.00	2153	20240520	-32.88	576	20241210	150.87	1445	0.00	20250226	602	140.03	20250203	3985	-63.74	20250221	176	721.02	20241210	0.03	N	065170	500	44 억	1010607	N	N	N	01	N
26	20250225	160622	57	100.00	KOSDAQ		유통	N	N	N	N	N	3335	215	2	6.89	7048256335	2030247	198.60	3070	3915	3000	4055	2185	3120	3471.73	11.21	-5421	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	297	-196.18	0.94	12	22.82	-17.00	3532.00	6457	20240520	-48.35	1729	20241210	92.89	3985	-16.31	20250221	1806	84.66	20250203	3985	-16.31	20250221	176	1794.89	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
27	20250225	150623	57	100.00	KOSDAQ		유통	N	N	N	N	N	3335	215	2	6.89	6666937935	1913962	187.23	3070	3915	3000	4055	2185	3120	3483.35	11.21	-9653	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	297	-196.18	0.94	12	21.51	-17.00	3532.00	6457	20240520	-48.35	1729	20241210	92.89	3985	-16.31	20250221	1806	84.66	20250203	3985	-16.31	20250221	176	1794.89	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
28	20250225	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	3520	400	2	12.82	5671841745	1618047	158.28	3070	3915	3000	4055	2185	3120	3505.41	11.21	-18973	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	313	-207.06	1.00	12	18.19	-17.00	3532.00	6457	20240520	-45.49	1729	20241210	103.59	3985	-11.67	20250221	1806	94.91	20250203	3985	-11.67	20250221	176	1900.00	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
29	20250225	130624	57	100.00	KOSDAQ		유통	N	N	N	N	N	3135	15	2	0.48	881734870	287643	28.14	3070	3150	3000	4055	2185	3120	3065.34	11.21	-2472	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	279	-184.41	0.89	12	3.23	-17.00	3532.00	6457	20240520	-51.45	1729	20241210	81.32	3985	-21.33	20250221	1806	73.59	20250203	3985	-21.33	20250221	176	1681.25	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
30	20250225	120620	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	-85	5	-2.72	767126255	250564	24.51	3070	3135	3000	4055	2185	3120	3061.56	11.21	-4637	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	270	-178.53	0.86	12	2.82	-17.00	3532.00	6457	20240520	-53.00	1729	20241210	75.53	3985	-23.84	20250221	1806	68.05	20250203	3985	-23.84	20250221	176	1624.43	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
31	20250225	110622	57	100.00	KOSDAQ		유통	N	N	N	N	N	3040	-80	5	-2.56	574603405	186899	18.28	3070	3135	3020	4055	2185	3120	3074.36	11.21	146	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	270	-178.82	0.86	12	2.10	-17.00	3532.00	6457	20240520	-52.92	1729	20241210	75.82	3985	-23.71	20250221	1806	68.33	20250203	3985	-23.71	20250221	176	1627.27	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
32	20250225	100620	57	100.00	KOSDAQ		유통	N	N	N	N	N	3060	-60	5	-1.92	503159600	163456	15.99	3070	3135	3020	4055	2185	3120	3078.21	11.21	2785	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	272	-180.00	0.87	12	1.84	-17.00	3532.00	6457	20240520	-52.61	1729	20241210	76.98	3985	-23.21	20250221	1806	69.44	20250203	3985	-23.21	20250221	176	1638.64	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
33	20250225	090625	57	100.00	KOSDAQ		유통	N	N	N	N	N	3110	-10	5	-0.32	59983775	19412	1.90	3070	3115	3065	4055	2185	3120	3089.75	11.21	-1892	3723	3421	3253	2951	2783	3337	2867	44	935	500	1870	5	1	8897055	277	-182.94	0.88	12	0.22	-17.00	3532.00	6457	20240520	-51.84	1729	20241210	79.87	3985	-21.96	20250221	1806	72.20	20250203	3985	-21.96	20250221	176	1667.05	20241210	0.05	N	065170	500	44 억	997239	N	N	N	00	N
34	20250224	160618	54	100.00	KOSDAQ		유통	N	N	N	N	N	3120	-505	5	-13.93	3308689605	1012014	14.17	3555	3555	3085	4710	2540	3625	3269.49	11.56	-43028	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	278	-183.53	0.88	12	11.37	-17.00	3532.00	6457	20240520	-51.68	1729	20241210	80.45	3985	-21.71	20250221	1806	72.76	20250203	3985	-21.71	20250221	176	1672.73	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
35	20250224	150617	54	100.00	KOSDAQ		유통	N	N	N	N	N	3125	-500	5	-13.79	3167125875	966852	13.54	3555	3555	3085	4710	2540	3625	3275.70	11.56	-39856	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	278	-183.82	0.88	12	10.87	-17.00	3532.00	6457	20240520	-51.60	1729	20241210	80.74	3985	-21.58	20250221	1806	73.03	20250203	3985	-21.58	20250221	176	1675.57	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
36	20250224	140616	54	100.00	KOSDAQ		유통	N	N	N	N	N	3145	-480	5	-13.24	2935549080	892493	12.50	3555	3555	3110	4710	2540	3625	3289.15	11.56	-43892	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	280	-185.00	0.89	12	10.03	-17.00	3532.00	6457	20240520	-51.29	1729	20241210	81.90	3985	-21.08	20250221	1806	74.14	20250203	3985	-21.08	20250221	176	1686.93	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
37	20250224	130619	54	100.00	KOSDAQ		유통	N	N	N	N	N	3180	-445	5	-12.28	2696183965	816334	11.43	3555	3555	3140	4710	2540	3625	3302.79	11.56	-44934	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	283	-187.06	0.90	12	9.18	-17.00	3532.00	6457	20240520	-50.75	1729	20241210	83.92	3985	-20.20	20250221	1806	76.08	20250203	3985	-20.20	20250221	176	1706.82	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
38	20250224	120615	54	100.00	KOSDAQ		유통	N	N	N	N	N	3185	-440	5	-12.14	2397745600	723093	10.13	3555	3555	3140	4710	2540	3625	3315.95	11.56	-37561	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	283	-187.35	0.90	12	8.13	-17.00	3532.00	6457	20240520	-50.67	1729	20241210	84.21	3985	-20.08	20250221	1806	76.36	20250203	3985	-20.08	20250221	176	1709.66	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
39	20250224	110614	54	100.00	KOSDAQ		유통	N	N	N	N	N	3205	-420	5	-11.59	2099725910	629594	8.82	3555	3555	3140	4710	2540	3625	3335.04	11.56	-16545	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	285	-188.53	0.91	12	7.08	-17.00	3532.00	6457	20240520	-50.36	1729	20241210	85.37	3985	-19.57	20250221	1806	77.46	20250203	3985	-19.57	20250221	176	1721.02	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
40	20250224	100614	54	100.00	KOSDAQ		유통	N	N	N	N	N	3340	-285	5	-7.86	1221210245	358446	5.02	3555	3555	3325	4710	2540	3625	3406.94	11.56	-33147	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	297	-196.47	0.95	12	4.03	-17.00	3532.00	6457	20240520	-48.27	1729	20241210	93.18	3985	-16.19	20250221	1806	84.94	20250203	3985	-16.19	20250221	176	1797.73	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
41	20250224	090619	54	100.00	KOSDAQ		유통	N	N	N	N	N	3410	-215	5	-5.93	353347935	102548	1.44	3555	3555	3370	4710	2540	3625	3445.64	11.56	-4143	4565	4095	3515	3045	2465	4330	3280	44	1085	500	2170	5	1	8897055	303	-200.59	0.97	12	1.15	-17.00	3532.00	6457	20240520	-47.19	1729	20241210	97.22	3985	-14.43	20250221	1806	88.82	20250203	3985	-14.43	20250221	176	1837.50	20241210	0.02	N	065170	500	44 억	1028179	N	N	N	01	N
42	20250221	160613	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3625	515	2	16.56	25713658670	7116750	245.32	2980	3985	2935	4040	2180	3110	3613.12	11.66	20578	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	323	-213.24	1.03	12	79.99	-17.00	3532.00	6457	20240520	-43.86	1729	20241210	109.66	3985	-9.03	20250221	1806	100.72	20250203	3985	-9.03	20250221	176	1959.66	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
43	20250221	150616	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3730	620	2	19.94	24832307670	6872392	236.90	2980	3985	2935	4040	2180	3110	3613.34	11.66	-14596	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	332	-219.41	1.06	12	77.24	-17.00	3532.00	6457	20240520	-42.23	1729	20241210	115.73	3985	-6.40	20250221	1806	106.53	20250203	3985	-6.40	20250221	176	2019.32	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
44	20250221	140615	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3840	730	2	23.47	23049228410	6402789	220.71	2980	3985	2935	4040	2180	3110	3599.87	11.66	-24355	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	342	-225.88	1.09	12	71.97	-17.00	3532.00	6457	20240520	-40.53	1729	20241210	122.09	3985	-3.64	20250221	1806	112.62	20250203	3985	-3.64	20250221	176	2081.82	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
45	20250221	130614	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3655	545	2	17.52	20278299610	5677990	195.73	2980	3930	2935	4040	2180	3110	3571.39	11.66	-29904	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	325	-215.00	1.03	12	63.82	-17.00	3532.00	6457	20240520	-43.39	1729	20241210	111.39	3930	-7.00	20250221	1806	102.38	20250203	3930	-7.00	20250221	176	1976.70	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
46	20250221	120615	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3785	675	2	21.70	18801999060	5284629	182.17	2980	3930	2935	4040	2180	3110	3557.87	11.66	-50024	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	337	-222.65	1.07	12	59.40	-17.00	3532.00	6457	20240520	-41.38	1729	20241210	118.91	3930	-3.69	20250221	1806	109.58	20250203	3930	-3.69	20250221	176	2050.57	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
47	20250221	110612	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3670	560	2	18.01	16647417500	4703277	162.13	2980	3930	2935	4040	2180	3110	3539.54	11.66	-54940	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	327	-215.88	1.04	12	52.86	-17.00	3532.00	6457	20240520	-43.16	1729	20241210	112.26	3930	-6.62	20250221	1806	103.21	20250203	3930	-6.62	20250221	176	1985.23	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
48	20250221	100613	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3620	510	2	16.40	9868035685	2890976	99.66	2980	3760	2935	4040	2180	3110	3413.39	11.66	-42831	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	322	-212.94	1.02	12	32.49	-17.00	3532.00	6457	20240520	-43.94	1729	20241210	109.37	3760	-3.72	20250221	1806	100.44	20250203	3760	-3.72	20250221	176	1956.82	20241210	0.02	N	065170	500	44 억	1037631	Y	N	N	00	N
49	20250221	090614	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3050	-60	5	-1.93	1180219020	385898	13.30	2980	3225	2935	4040	2180	3110	3058.37	11.66	-6096	3606	3357	2861	2612	2116	3482	2737	44	930	500	1860	5	1	8897055	271	-179.41	0.86	12	4.34	-17.00	3532.00	6457	20240520	-52.76	1729	20241210	76.40	3225	-5.43	20250221	1806	68.88	20250203	3225	-5.43	20250221	176	1632.95	20241210	0.02	N	065170	500	44 억	1037631	N	N	N	00	N
50	20250220	160611	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3110	715	1	29.85	8428072560	2899607	1373.65	2480	3110	2365	3110	1680	2395	2906.61	11.45	18001	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	277	-182.94	0.88	12	32.59	-17.00	3532.00	6457	20240520	-51.84	1729	20241210	79.87	3110	0.00	20250220	1806	72.20	20250203	3110	0.00	20250220	176	1667.05	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
51	20250220	150612	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3110	715	1	29.85	8411004880	2894119	1371.06	2480	3110	2365	3110	1680	2395	2906.24	11.45	18001	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	277	-182.94	0.88	12	32.53	-17.00	3532.00	6457	20240520	-51.84	1729	20241210	79.87	3110	0.00	20250220	1806	72.20	20250203	3110	0.00	20250220	176	1667.05	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
52	20250220	140613	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3060	665	2	27.77	7921304700	2735830	1296.07	2480	3110	2365	3110	1680	2395	2895.39	11.45	14358	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	272	-180.00	0.87	12	30.75	-17.00	3532.00	6457	20240520	-52.61	1729	20241210	76.98	3110	-1.61	20250220	1806	69.44	20250203	3110	-1.61	20250220	176	1638.64	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
53	20250220	130610	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	2945	550	2	22.96	4294526920	1557561	737.88	2480	3000	2365	3110	1680	2395	2757.21	11.45	31022	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	262	-173.24	0.83	12	17.51	-17.00	3532.00	6457	20240520	-54.39	1729	20241210	70.33	3000	-1.83	20250220	1806	63.07	20250203	3000	-1.83	20250220	176	1573.30	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
54	20250220	120611	57	100.00	KOSDAQ		유통	N	N	N	N	N	2905	510	2	21.29	3193962840	1177568	557.86	2480	2950	2365	3110	1680	2395	2712.34	11.45	28582	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	258	-170.88	0.82	12	13.24	-17.00	3532.00	6457	20240520	-55.01	1729	20241210	68.02	2990	-2.84	20250107	1806	60.85	20250203	2990	-2.84	20250107	176	1550.57	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
55	20250220	110611	57	100.00	KOSDAQ		유통	N	N	N	N	N	2655	260	2	10.86	2575113085	957745	453.72	2480	2950	2365	3110	1680	2395	2688.73	11.45	29192	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	236	-156.18	0.75	12	10.76	-17.00	3532.00	6457	20240520	-58.88	1729	20241210	53.56	2990	-11.20	20250107	1806	47.01	20250203	2990	-11.20	20250107	176	1408.52	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
56	20250220	100610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2700	305	2	12.73	1638908925	621178	294.28	2480	2795	2365	3110	1680	2395	2638.39	11.45	12459	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	240	-158.82	0.76	12	6.98	-17.00	3532.00	6457	20240520	-58.18	1729	20241210	56.16	2990	-9.70	20250107	1806	49.50	20250203	2990	-9.70	20250107	176	1434.09	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
57	20250220	090614	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	10	2	0.42	67214780	27727	13.14	2480	2480	2365	3110	1680	2395	2424.17	11.45	-12487	2608	2501	2388	2281	2168	2445	2225	44	715	500	1430	5	1	8897055	214	-141.47	0.68	12	0.31	-17.00	3532.00	6457	20240520	-62.75	1729	20241210	39.10	2990	-19.57	20250107	1806	33.17	20250203	2990	-19.57	20250107	176	1266.48	20241210	0.04	N	065170	500	44 억	1018835	N	N	N	00	N
58	20250219	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2395	-10	5	-0.42	491472840	208291	77.10	2470	2495	2275	3125	1685	2405	2359.55	11.36	9207	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	213	-140.88	0.68	12	2.34	-17.00	3532.00	6457	20240520	-62.91	1729	20241210	38.52	2990	-19.90	20250107	1806	32.61	20250203	2990	-19.90	20250107	176	1260.80	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
59	20250219	150610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-55	5	-2.29	458167950	194257	71.90	2470	2495	2275	3125	1685	2405	2358.57	11.36	7868	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	209	-138.24	0.67	12	2.18	-17.00	3532.00	6457	20240520	-63.61	1729	20241210	35.92	2990	-21.40	20250107	1806	30.12	20250203	2990	-21.40	20250107	176	1235.23	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
60	20250219	140607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2350	-55	5	-2.29	429730310	182172	67.43	2470	2495	2275	3125	1685	2405	2358.93	11.36	7118	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	209	-138.24	0.67	12	2.05	-17.00	3532.00	6457	20240520	-63.61	1729	20241210	35.92	2990	-21.40	20250107	1806	30.12	20250203	2990	-21.40	20250107	176	1235.23	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
61	20250219	130609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-60	5	-2.49	365805985	154750	57.28	2470	2495	2275	3125	1685	2405	2363.85	11.36	3320	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	209	-137.94	0.66	12	1.74	-17.00	3532.00	6457	20240520	-63.68	1729	20241210	35.63	2990	-21.57	20250107	1806	29.84	20250203	2990	-21.57	20250107	176	1232.39	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
62	20250219	120608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	-65	5	-2.70	340912210	144101	53.34	2470	2495	2275	3125	1685	2405	2365.79	11.36	3432	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	208	-137.65	0.66	12	1.62	-17.00	3532.00	6457	20240520	-63.76	1729	20241210	35.34	2990	-21.74	20250107	1806	29.57	20250203	2990	-21.74	20250107	176	1229.55	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
63	20250219	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2300	-105	5	-4.37	300074390	126496	46.82	2470	2495	2275	3125	1685	2405	2372.20	11.36	3352	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	205	-135.29	0.65	12	1.42	-17.00	3532.00	6457	20240520	-64.38	1729	20241210	33.02	2990	-23.08	20250107	1806	27.35	20250203	2990	-23.08	20250107	176	1206.82	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
64	20250219	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-60	5	-2.49	217644605	90697	33.57	2470	2495	2320	3125	1685	2405	2399.69	11.36	-1206	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	209	-137.94	0.66	12	1.02	-17.00	3532.00	6457	20240520	-63.68	1729	20241210	35.63	2990	-21.57	20250107	1806	29.84	20250203	2990	-21.57	20250107	176	1232.39	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
65	20250219	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	40	2	1.66	71434575	28953	10.72	2470	2495	2435	3125	1685	2405	2467.26	11.36	-5576	2508	2456	2358	2306	2208	2482	2332	44	720	500	1440	5	1	8897055	218	-143.82	0.69	12	0.33	-17.00	3532.00	6457	20240520	-62.13	1729	20241210	41.41	2990	-18.23	20250107	1806	35.38	20250203	2990	-18.23	20250107	176	1289.20	20241210	0.02	N	065170	500	44 억	1010311	N	N	N	00	N
66	20250218	160608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2405	60	2	2.56	575818190	247666	24.18	2365	2410	2260	3045	1645	2345	2324.81	11.31	2413	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	214	-141.47	0.68	12	2.78	-17.00	3532.00	6457	20240520	-62.75	1729	20241210	39.10	2990	-19.57	20250107	1806	33.17	20250203	2990	-19.57	20250107	176	1266.48	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
67	20250218	150608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2375	30	2	1.28	456272515	197598	19.29	2365	2400	2260	3045	1645	2345	2309.09	11.31	-240	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	211	-139.71	0.67	12	2.22	-17.00	3532.00	6457	20240520	-63.22	1729	20241210	37.36	2990	-20.57	20250107	1806	31.51	20250203	2990	-20.57	20250107	176	1249.43	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
68	20250218	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2290	-55	5	-2.35	362166720	157251	15.35	2365	2400	2260	3045	1645	2345	2303.11	11.31	918	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	204	-134.71	0.65	12	1.77	-17.00	3532.00	6457	20240520	-64.53	1729	20241210	32.45	2990	-23.41	20250107	1806	26.80	20250203	2990	-23.41	20250107	176	1201.14	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
69	20250218	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2305	-40	5	-1.71	337316320	146489	14.30	2365	2400	2260	3045	1645	2345	2302.67	11.31	3157	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	205	-135.59	0.65	12	1.65	-17.00	3532.00	6457	20240520	-64.30	1729	20241210	33.31	2990	-22.91	20250107	1806	27.63	20250203	2990	-22.91	20250107	176	1209.66	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
70	20250218	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-65	5	-2.77	312726875	135734	13.25	2365	2400	2260	3045	1645	2345	2303.96	11.31	1195	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	203	-134.12	0.65	12	1.53	-17.00	3532.00	6457	20240520	-64.69	1729	20241210	31.87	2990	-23.75	20250107	1806	26.25	20250203	2990	-23.75	20250107	176	1195.45	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
71	20250218	110606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2285	-60	5	-2.56	298838780	129633	12.66	2365	2400	2260	3045	1645	2345	2305.26	11.31	1092	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	203	-134.41	0.65	12	1.46	-17.00	3532.00	6457	20240520	-64.61	1729	20241210	32.16	2990	-23.58	20250107	1806	26.52	20250203	2990	-23.58	20250107	176	1198.30	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
72	20250218	100606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	-35	5	-1.49	246653275	106744	10.42	2365	2400	2260	3045	1645	2345	2310.69	11.31	1063	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	206	-135.88	0.65	12	1.20	-17.00	3532.00	6457	20240520	-64.22	1729	20241210	33.60	2990	-22.74	20250107	1806	27.91	20250203	2990	-22.74	20250107	176	1212.50	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
73	20250218	090608	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	-15	5	-0.64	61951110	26303	2.57	2365	2400	2330	3045	1645	2345	2355.30	11.31	708	2691	2517	2356	2182	2021	2605	2270	44	700	500	1400	5	1	8897055	207	-137.06	0.66	12	0.30	-17.00	3532.00	6457	20240520	-63.92	1729	20241210	34.76	2990	-22.07	20250107	1806	29.01	20250203	2990	-22.07	20250107	176	1223.86	20241210	0.02	N	065170	500	44 억	1005865	N	N	N	00	N
74	20250217	160607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	155	2	7.08	2442976395	1020994	45.76	2195	2530	2195	2845	1535	2190	2392.76	11.25	4911	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	209	-137.94	0.66	12	11.48	-17.00	3532.00	6457	20240520	-63.68	1729	20241210	35.63	2990	-21.57	20250107	1806	29.84	20250203	2990	-21.57	20250107	176	1232.39	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
75	20250217	150605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2340	150	2	6.85	2368398990	988891	44.33	2195	2530	2195	2845	1535	2190	2395.01	11.25	2465	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	208	-137.65	0.66	12	11.11	-17.00	3532.00	6457	20240520	-63.76	1729	20241210	35.34	2990	-21.74	20250107	1806	29.57	20250203	2990	-21.74	20250107	176	1229.55	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
76	20250217	140605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2310	120	2	5.48	2303657715	961235	43.09	2195	2530	2195	2845	1535	2190	2396.56	11.25	4002	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	206	-135.88	0.65	12	10.80	-17.00	3532.00	6457	20240520	-64.22	1729	20241210	33.60	2990	-22.74	20250107	1806	27.91	20250203	2990	-22.74	20250107	176	1212.50	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
77	20250217	130607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2330	140	2	6.39	2261114550	942937	42.27	2195	2530	2195	2845	1535	2190	2397.95	11.25	629	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	207	-137.06	0.66	12	10.60	-17.00	3532.00	6457	20240520	-63.92	1729	20241210	34.76	2990	-22.07	20250107	1806	29.01	20250203	2990	-22.07	20250107	176	1223.86	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
78	20250217	120607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	155	2	7.08	2225423425	927661	41.58	2195	2530	2195	2845	1535	2190	2398.96	11.25	-719	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	209	-137.94	0.66	12	10.43	-17.00	3532.00	6457	20240520	-63.68	1729	20241210	35.63	2990	-21.57	20250107	1806	29.84	20250203	2990	-21.57	20250107	176	1232.39	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
79	20250217	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	2360	170	2	7.76	2146044830	893735	40.06	2195	2530	2195	2845	1535	2190	2401.21	11.25	-3859	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	210	-138.82	0.67	12	10.05	-17.00	3532.00	6457	20240520	-63.45	1729	20241210	36.50	2990	-21.07	20250107	1806	30.68	20250203	2990	-21.07	20250107	176	1240.91	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
80	20250217	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2455	265	2	12.10	1528946330	638733	28.63	2195	2530	2195	2845	1535	2190	2393.72	11.25	-10654	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	218	-144.41	0.70	12	7.18	-17.00	3532.00	6457	20240520	-61.98	1729	20241210	41.99	2990	-17.89	20250107	1806	35.94	20250203	2990	-17.89	20250107	176	1294.89	20241210	0.02	N	065170	500	44 억	1000683	N	N	N	00	N
81	20250217	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	2410	220	2	10.05	240208300	105860	4.75	2195	2410	2195	2845	1535	2190	2269.11	11.25	38856	3070	2630	2365	1925	1660	2497	1792	44	655	500	1310	5	1	8897055	214	-141.76	0.68	12	1.19	-17.00	3532.00	6457	20240520	-62.68	1729	20241210	39.39	2990	-19.40	20250107	1806	33.44	20250203	2990	-19.40	20250107	176	1269.32	20241210	0.02	N	065170	500	44 억	1000683	Y	N	N	00	N
82	20250214	160603	57	100.00	KOSDAQ		유통	N	N	N	N	N	2190	-295	5	-11.87	5520963180	2220275	130.43	2625	2805	2100	3230	1740	2485	2486.81	11.15	8305	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	195	-128.82	0.62	12	24.96	-17.00	3532.00	6457	20240520	-66.08	1729	20241210	26.66	2990	-26.76	20250107	1806	21.26	20250203	2990	-26.76	20250107	176	1144.32	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
83	20250214	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2150	-335	5	-13.48	5332231630	2133405	125.33	2625	2805	2100	3230	1740	2485	2499.40	11.15	9640	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	191	-126.47	0.61	12	23.98	-17.00	3532.00	6457	20240520	-66.70	1729	20241210	24.35	2990	-28.09	20250107	1806	19.05	20250203	2990	-28.09	20250107	176	1121.59	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
84	20250214	140602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2325	-160	5	-6.44	4978372725	1974037	115.97	2625	2805	2310	3230	1740	2485	2521.92	11.15	1695	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	207	-136.76	0.66	12	22.19	-17.00	3532.00	6457	20240520	-63.99	1729	20241210	34.47	2990	-22.24	20250107	1806	28.74	20250203	2990	-22.24	20250107	176	1221.02	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
85	20250214	130605	57	100.00	KOSDAQ		유통	N	N	N	N	N	2370	-115	5	-4.63	4892412240	1937434	113.82	2625	2805	2310	3230	1740	2485	2525.20	11.15	1614	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	211	-139.41	0.67	12	21.78	-17.00	3532.00	6457	20240520	-63.30	1729	20241210	37.07	2990	-20.74	20250107	1806	31.23	20250203	2990	-20.74	20250107	176	1246.59	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
86	20250214	120602	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	-35	5	-1.41	4716785865	1863499	109.47	2625	2805	2310	3230	1740	2485	2531.14	11.15	2246	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	218	-144.12	0.69	12	20.95	-17.00	3532.00	6457	20240520	-62.06	1729	20241210	41.70	2990	-18.06	20250107	1806	35.66	20250203	2990	-18.06	20250107	176	1292.05	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
87	20250214	110600	57	100.00	KOSDAQ		유통	N	N	N	N	N	2345	-140	5	-5.63	4098032315	1606345	94.37	2625	2805	2310	3230	1740	2485	2551.15	11.15	-6151	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	209	-137.94	0.66	12	18.05	-17.00	3532.00	6457	20240520	-63.68	1729	20241210	35.63	2990	-21.57	20250107	1806	29.84	20250203	2990	-21.57	20250107	176	1232.39	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
88	20250214	100601	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	-10	5	-0.40	3321034870	1282491	75.34	2625	2805	2460	3230	1740	2485	2589.52	11.15	-18651	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	220	-145.59	0.70	12	14.41	-17.00	3532.00	6457	20240520	-61.67	1729	20241210	43.15	2990	-17.22	20250107	1806	37.04	20250203	2990	-17.22	20250107	176	1306.25	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
89	20250214	090604	57	100.00	KOSDAQ		유통	N	N	N	N	N	2670	185	2	7.44	1444978155	545498	32.05	2625	2805	2540	3230	1740	2485	2648.92	11.15	4735	2768	2626	2343	2201	1918	2697	2272	44	745	500	1490	5	1	8897055	238	-157.06	0.76	12	6.13	-17.00	3532.00	6457	20240520	-58.65	1729	20241210	54.42	2990	-10.70	20250107	1806	47.84	20250203	2990	-10.70	20250107	176	1417.05	20241210	0.02	N	065170	500	44 억	991908	N	N	N	00	N
90	20250213	160557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4042872100	1701809	4294.24	2100	2485	2060	2485	1340	1913	2375.63	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	19.13	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
91	20250213	150557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4041234485	1701150	4292.58	2100	2485	2060	2485	1340	1913	2375.59	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	19.12	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
92	20250213	140556	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4037797730	1699767	4289.09	2100	2485	2060	2485	1340	1913	2375.50	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	19.10	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
93	20250213	130557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4033329700	1697969	4284.55	2100	2485	2060	2485	1340	1913	2375.38	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	19.08	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
94	20250213	120557	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4014928275	1690564	4265.87	2100	2485	2060	2485	1340	1913	2374.90	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	19.00	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
95	20250213	110554	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	4008380300	1687929	4259.22	2100	2485	2060	2485	1340	1913	2374.73	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	18.97	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
96	20250213	100558	57	100.00	KOSDAQ		유통	N	N	N	N	N	2485	572	1	29.90	3956272335	1666960	4206.31	2100	2485	2060	2485	1340	1913	2373.35	11.14	24	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	221	-146.18	0.70	12	18.74	-17.00	3532.00	6457	20240520	-61.51	1729	20241210	43.72	2990	-16.89	20250107	1806	37.60	20250203	2990	-16.89	20250107	176	1311.93	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
97	20250213	090555	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	367	2	19.18	688130295	299083	754.69	2100	2470	2060	2485	1340	1913	2300.80	11.14	-6743	2031	1972	1940	1881	1849	1956	1865	44	572	500	1140	5	1	8897055	203	-134.12	0.65	12	3.36	-17.00	3532.00	6457	20240520	-64.69	1729	20241210	31.87	2990	-23.75	20250107	1806	26.25	20250203	2990	-23.75	20250107	176	1195.45	20241210	0.02	N	065170	500	44 억	991017	N	N	N	00	N
98	20250212	160553	58	100.00	KOSDAQ		유통	N	N	N	N	N	1913	-36	5	-1.85	76320094	39630	26.39	1999	1999	1908	2530	1365	1949	1925.82	11.22	-6849	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	170	-112.53	0.54	12	0.45	-17.00	3532.00	6457	20240520	-70.37	1729	20241210	10.64	2990	-36.02	20250107	1806	5.92	20250203	2990	-36.02	20250107	176	986.93	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
99	20250212	150553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1910	-39	5	-2.00	71916466	37325	24.85	1999	1999	1908	2530	1365	1949	1926.76	11.22	-6843	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	170	-112.35	0.54	12	0.42	-17.00	3532.00	6457	20240520	-70.42	1729	20241210	10.47	2990	-36.12	20250107	1806	5.76	20250203	2990	-36.12	20250107	176	985.23	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
100	20250212	140553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	-37	5	-1.90	60819245	31516	20.99	1999	1999	1911	2530	1365	1949	1929.79	11.22	-6218	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	170	-112.47	0.54	12	0.35	-17.00	3532.00	6457	20240520	-70.39	1729	20241210	10.58	2990	-36.05	20250107	1806	5.87	20250203	2990	-36.05	20250107	176	986.36	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
101	20250212	130555	57	100.00	KOSDAQ		유통	N	N	N	N	N	1911	-38	5	-1.95	54059800	27983	18.63	1999	1999	1911	2530	1365	1949	1931.88	11.22	-5118	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	170	-112.41	0.54	12	0.31	-17.00	3532.00	6457	20240520	-70.40	1729	20241210	10.53	2990	-36.09	20250107	1806	5.81	20250203	2990	-36.09	20250107	176	985.80	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
102	20250212	120554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1916	-33	5	-1.69	48799139	25233	16.80	1999	1999	1916	2530	1365	1949	1933.94	11.22	-4835	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	170	-112.71	0.54	12	0.28	-17.00	3532.00	6457	20240520	-70.33	1729	20241210	10.82	2990	-35.92	20250107	1806	6.09	20250203	2990	-35.92	20250107	176	988.64	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
103	20250212	110552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1919	-30	5	-1.54	43634739	22538	15.01	1999	1999	1916	2530	1365	1949	1936.05	11.22	-4833	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	171	-112.88	0.54	12	0.25	-17.00	3532.00	6457	20240520	-70.28	1729	20241210	10.99	2990	-35.82	20250107	1806	6.26	20250203	2990	-35.82	20250107	176	990.34	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
104	20250212	100553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1921	-28	5	-1.44	27616851	14189	9.45	1999	1999	1921	2530	1365	1949	1946.36	11.22	-7173	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	171	-113.00	0.54	12	0.16	-17.00	3532.00	6457	20240520	-70.25	1729	20241210	11.10	2990	-35.75	20250107	1806	6.37	20250203	2990	-35.75	20250107	176	991.48	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
105	20250212	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1949	0	3	0.00	5613947	2841	1.89	1999	1999	1949	2530	1365	1949	1976.05	11.22	-106	2165	2057	1977	1869	1789	2111	1923	44	581	500	1160	1	1	8897055	173	-114.65	0.55	12	0.03	-17.00	3532.00	6457	20240520	-69.82	1729	20241210	12.72	2990	-34.82	20250107	1806	7.92	20250203	2990	-34.82	20250107	176	1007.39	20241210	0.02	N	065170	500	44 억	997895	N	N	N	00	N
106	20250211	160554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1949	51	2	2.69	294746762	150100	364.06	1897	2085	1897	2465	1329	1898	1963.67	11.02	18000	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	173	-114.65	0.55	12	1.69	-17.00	3532.00	6457	20240520	-69.82	1729	20241210	12.72	2990	-34.82	20250107	1806	7.92	20250203	2990	-34.82	20250107	176	1007.39	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
107	20250211	150554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1945	47	2	2.48	291745474	148559	360.32	1897	2085	1897	2465	1329	1898	1963.84	11.02	18280	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	173	-114.41	0.55	12	1.67	-17.00	3532.00	6457	20240520	-69.88	1729	20241210	12.49	2990	-34.95	20250107	1806	7.70	20250203	2990	-34.95	20250107	176	1005.11	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
108	20250211	140554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1933	35	2	1.84	249608029	126821	307.59	1897	2085	1897	2465	1329	1898	1968.19	11.02	18447	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	172	-113.71	0.55	12	1.43	-17.00	3532.00	6457	20240520	-70.06	1729	20241210	11.80	2990	-35.35	20250107	1806	7.03	20250203	2990	-35.35	20250107	176	998.30	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
109	20250211	130553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1935	37	2	1.95	232645056	118040	286.30	1897	2085	1897	2465	1329	1898	1970.90	11.02	19581	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	172	-113.82	0.55	12	1.33	-17.00	3532.00	6457	20240520	-70.03	1729	20241210	11.91	2990	-35.28	20250107	1806	7.14	20250203	2990	-35.28	20250107	176	999.43	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
110	20250211	120552	57	100.00	KOSDAQ		유통	N	N	N	N	N	1940	42	2	2.21	230603123	116986	283.74	1897	2085	1897	2465	1329	1898	1971.20	11.02	19538	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	173	-114.12	0.55	12	1.31	-17.00	3532.00	6457	20240520	-69.96	1729	20241210	12.20	2990	-35.12	20250107	1806	7.42	20250203	2990	-35.12	20250107	176	1002.27	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
111	20250211	110553	57	100.00	KOSDAQ		유통	N	N	N	N	N	1951	53	2	2.79	228668426	115991	281.33	1897	2085	1897	2465	1329	1898	1971.43	11.02	20325	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	174	-114.76	0.55	12	1.30	-17.00	3532.00	6457	20240520	-69.78	1729	20241210	12.84	2990	-34.75	20250107	1806	8.03	20250203	2990	-34.75	20250107	176	1008.52	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
112	20250211	100554	57	100.00	KOSDAQ		유통	N	N	N	N	N	1952	54	2	2.85	179739129	91016	220.75	1897	2085	1897	2465	1329	1898	1974.81	11.02	19192	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	174	-114.82	0.55	12	1.02	-17.00	3532.00	6457	20240520	-69.77	1729	20241210	12.90	2990	-34.72	20250107	1806	8.08	20250203	2990	-34.72	20250107	176	1009.09	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
113	20250211	090556	57	100.00	KOSDAQ		유통	N	N	N	N	N	1907	9	2	0.47	1706395	899	2.18	1897	1907	1897	2465	1329	1898	1898.10	11.02	39	1931	1914	1892	1875	1853	1903	1864	44	567	500	1130	1	1	8897055	170	-112.18	0.54	12	0.01	-17.00	3532.00	6457	20240520	-70.47	1729	20241210	10.29	2990	-36.22	20250107	1806	5.59	20250203	2990	-36.22	20250107	176	983.52	20241210	0.02	N	065170	500	44 억	980110	N	N	N	00	N
114	20250210	160551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1898	-4	5	-0.21	77582933	41228	56.79	1909	1909	1870	2470	1332	1902	1881.80	11.01	134	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	169	-111.65	0.54	12	0.46	-17.00	3532.00	6457	20240520	-70.61	1729	20241210	9.77	2990	-36.52	20250107	1806	5.09	20250203	2990	-36.52	20250107	176	978.41	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
115	20250210	150550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1892	-10	5	-0.53	71548490	38042	52.41	1909	1909	1870	2470	1332	1902	1880.78	11.01	854	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	168	-111.29	0.54	12	0.43	-17.00	3532.00	6457	20240520	-70.70	1729	20241210	9.43	2990	-36.72	20250107	1806	4.76	20250203	2990	-36.72	20250107	176	975.00	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
116	20250210	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-18	5	-0.95	67111845	35695	49.17	1909	1909	1870	2470	1332	1902	1880.15	11.01	2038	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	168	-110.82	0.53	12	0.40	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1806	4.32	20250203	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
117	20250210	130551	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	-23	5	-1.21	55140601	29337	40.41	1909	1909	1870	2470	1332	1902	1879.56	11.01	-677	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	167	-110.53	0.53	12	0.33	-17.00	3532.00	6457	20240520	-70.90	1729	20241210	8.68	2990	-37.16	20250107	1806	4.04	20250203	2990	-37.16	20250107	176	967.61	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
118	20250210	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	1882	-20	5	-1.05	49583228	26381	36.34	1909	1909	1870	2470	1332	1902	1879.51	11.01	467	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	167	-110.71	0.53	12	0.30	-17.00	3532.00	6457	20240520	-70.85	1729	20241210	8.85	2990	-37.06	20250107	1806	4.21	20250203	2990	-37.06	20250107	176	969.32	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
119	20250210	110547	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-18	5	-0.95	49227320	26192	36.08	1909	1909	1870	2470	1332	1902	1879.48	11.01	596	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	168	-110.82	0.53	12	0.29	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1806	4.32	20250203	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
120	20250210	100545	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-22	5	-1.16	36350397	19351	26.66	1909	1909	1870	2470	1332	1902	1878.48	11.01	-956	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	167	-110.59	0.53	12	0.22	-17.00	3532.00	6457	20240520	-70.88	1729	20241210	8.73	2990	-37.12	20250107	1806	4.10	20250203	2990	-37.12	20250107	176	968.18	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
121	20250210	090544	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	-13	5	-0.68	2219471	1167	1.61	1909	1909	1887	2470	1332	1902	1901.86	11.01	-613	1943	1922	1888	1867	1833	1933	1878	44	568	500	1140	1	1	8897055	168	-111.12	0.53	12	0.01	-17.00	3532.00	6457	20240520	-70.74	1729	20241210	9.25	2990	-36.82	20250107	1806	4.60	20250203	2990	-36.82	20250107	176	973.30	20241210	0.02	N	065170	500	44 억	979988	N	N	N	00	N
122	20250207	160541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1902	48	2	2.59	137181378	72581	190.18	1854	1909	1854	2410	1298	1854	1890.05	11.01	589	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	169	-111.88	0.54	12	0.82	-17.00	3532.00	6457	20240520	-70.54	1729	20241210	10.01	2990	-36.39	20250107	1806	5.32	20250203	2990	-36.39	20250107	176	980.68	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
123	20250207	150543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1891	37	2	2.00	136225320	72078	188.86	1854	1909	1854	2410	1298	1854	1889.97	11.01	532	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	168	-111.24	0.54	12	0.81	-17.00	3532.00	6457	20240520	-70.71	1729	20241210	9.37	2990	-36.76	20250107	1806	4.71	20250203	2990	-36.76	20250107	176	974.43	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
124	20250207	140541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1881	27	2	1.46	116077420	61470	161.06	1854	1909	1854	2410	1298	1854	1888.36	11.01	-4509	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	167	-110.65	0.53	12	0.69	-17.00	3532.00	6457	20240520	-70.87	1729	20241210	8.79	2990	-37.09	20250107	1806	4.15	20250203	2990	-37.09	20250107	176	968.75	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
125	20250207	130541	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	42	2	2.27	102097389	54070	141.67	1854	1909	1854	2410	1298	1854	1888.24	11.01	-1416	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	169	-111.53	0.54	12	0.61	-17.00	3532.00	6457	20240520	-70.64	1729	20241210	9.66	2990	-36.59	20250107	1806	4.98	20250203	2990	-36.59	20250107	176	977.27	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
126	20250207	120540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	42	2	2.27	96367558	51048	133.76	1854	1909	1854	2410	1298	1854	1887.78	11.01	-1431	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	169	-111.53	0.54	12	0.57	-17.00	3532.00	6457	20240520	-70.64	1729	20241210	9.66	2990	-36.59	20250107	1806	4.98	20250203	2990	-36.59	20250107	176	977.27	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
127	20250207	110539	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	22	2	1.19	57749214	30680	80.39	1854	1909	1854	2410	1298	1854	1882.31	11.01	-4896	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	167	-110.35	0.53	12	0.34	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1806	3.88	20250203	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
128	20250207	100540	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	42	2	2.27	27512024	14562	38.16	1854	1909	1854	2410	1298	1854	1889.30	11.01	-2342	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	169	-111.53	0.54	12	0.16	-17.00	3532.00	6457	20240520	-70.64	1729	20241210	9.66	2990	-36.59	20250107	1806	4.98	20250203	2990	-36.59	20250107	176	977.27	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
129	20250207	090543	57	100.00	KOSDAQ		유통	N	N	N	N	N	1900	46	2	2.48	3381268	1801	4.72	1854	1909	1854	2410	1298	1854	1877.44	11.01	-201	1950	1902	1877	1829	1804	1889	1816	44	556	500	1110	1	1	8897055	169	-111.76	0.54	12	0.02	-17.00	3532.00	6457	20240520	-70.57	1729	20241210	9.89	2990	-36.45	20250107	1806	5.20	20250203	2990	-36.45	20250107	176	979.55	20241210	0.02	N	065170	500	44 억	979407	N	N	N	00	N
130	20250206	160527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1854	-42	5	-2.22	70120643	37162	62.55	1896	1925	1852	2460	1328	1896	1886.90	10.98	3335	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	165	-109.06	0.52	12	0.42	-17.00	3532.00	6457	20240520	-71.29	1729	20241210	7.23	2990	-37.99	20250107	1806	2.66	20250203	2990	-37.99	20250107	176	953.41	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
131	20250206	150529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1888	-8	5	-0.42	68039516	36042	60.67	1896	1925	1852	2460	1328	1896	1887.78	10.98	3424	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	168	-111.06	0.53	12	0.41	-17.00	3532.00	6457	20240520	-70.76	1729	20241210	9.20	2990	-36.86	20250107	1806	4.54	20250203	2990	-36.86	20250107	176	972.73	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
132	20250206	140531	57	100.00	KOSDAQ		유통	N	N	N	N	N	1872	-24	5	-1.27	53349575	28265	47.58	1896	1925	1852	2460	1328	1896	1887.48	10.98	4145	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	167	-110.12	0.53	12	0.32	-17.00	3532.00	6457	20240520	-71.01	1729	20241210	8.27	2990	-37.39	20250107	1806	3.65	20250203	2990	-37.39	20250107	176	963.64	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
133	20250206	130529	57	100.00	KOSDAQ		유통	N	N	N	N	N	1905	9	2	0.47	44149414	23363	39.33	1896	1925	1860	2460	1328	1896	1889.72	10.98	4787	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	169	-112.06	0.54	12	0.26	-17.00	3532.00	6457	20240520	-70.50	1729	20241210	10.18	2990	-36.29	20250107	1806	5.48	20250203	2990	-36.29	20250107	176	982.39	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
134	20250206	120527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-12	5	-0.63	21078283	11169	18.80	1896	1925	1871	2460	1328	1896	1887.21	10.98	-1448	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	168	-110.82	0.53	12	0.13	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1806	4.32	20250203	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
135	20250206	110521	57	100.00	KOSDAQ		유통	N	N	N	N	N	1889	-7	5	-0.37	16562031	8763	14.75	1896	1925	1871	2460	1328	1896	1890.00	10.98	-1408	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	168	-111.12	0.53	12	0.10	-17.00	3532.00	6457	20240520	-70.74	1729	20241210	9.25	2990	-36.82	20250107	1806	4.60	20250203	2990	-36.82	20250107	176	973.30	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
136	20250206	100525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1878	-18	5	-0.95	15588981	8246	13.88	1896	1925	1878	2460	1328	1896	1890.49	10.98	-1378	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	167	-110.47	0.53	12	0.09	-17.00	3532.00	6457	20240520	-70.92	1729	20241210	8.62	2990	-37.19	20250107	1806	3.99	20250203	2990	-37.19	20250107	176	967.05	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
137	20250206	090530	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	0	3	0.00	2211795	1169	1.97	1896	1896	1889	2460	1328	1896	1892.04	10.98	-750	1989	1942	1886	1839	1783	1914	1811	44	564	500	1130	1	1	8897055	169	-111.53	0.54	12	0.01	-17.00	3532.00	6457	20240520	-70.64	1729	20241210	9.66	2990	-36.59	20250107	1806	4.98	20250203	2990	-36.59	20250107	176	977.27	20241210	0.02	N	065170	500	44 억	976612	N	N	N	00	N
138	20250205	160522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1896	-1	5	-0.05	110988027	59399	58.57	1897	1933	1830	2465	1328	1897	1868.23	11.12	-12337	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	169	-111.53	0.54	12	0.67	-17.00	3532.00	6457	20240520	-70.64	1729	20241210	9.66	2990	-36.59	20250107	1806	4.98	20250203	2990	-36.59	20250107	176	977.27	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
139	20250205	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-21	5	-1.11	104064306	55722	54.94	1897	1933	1830	2465	1328	1897	1867.24	11.12	-12513	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	167	-110.35	0.53	12	0.63	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1806	3.88	20250203	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
140	20250205	140525	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-21	5	-1.11	100189618	53651	52.90	1897	1933	1830	2465	1328	1897	1867.10	11.12	-12534	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	167	-110.35	0.53	12	0.60	-17.00	3532.00	6457	20240520	-70.95	1729	20241210	8.50	2990	-37.26	20250107	1806	3.88	20250203	2990	-37.26	20250107	176	965.91	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
141	20250205	130524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1884	-13	5	-0.69	97683805	52317	51.59	1897	1933	1830	2465	1328	1897	1866.81	11.12	-12473	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	168	-110.82	0.53	12	0.59	-17.00	3532.00	6457	20240520	-70.82	1729	20241210	8.96	2990	-36.99	20250107	1806	4.32	20250203	2990	-36.99	20250107	176	970.45	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
142	20250205	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1879	-18	5	-0.95	77486515	41577	41.00	1897	1933	1830	2465	1328	1897	1863.20	11.12	-9345	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	167	-110.53	0.53	12	0.47	-17.00	3532.00	6457	20240520	-70.90	1729	20241210	8.68	2990	-37.16	20250107	1806	4.04	20250203	2990	-37.16	20250107	176	967.61	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
143	20250205	110524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1845	-52	5	-2.74	66717108	35798	35.30	1897	1933	1830	2465	1328	1897	1863.14	11.12	-7042	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	164	-108.53	0.52	12	0.40	-17.00	3532.00	6457	20240520	-71.43	1729	20241210	6.71	2990	-38.29	20250107	1806	2.16	20250203	2990	-38.29	20250107	176	948.30	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
144	20250205	100527	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	-47	5	-2.48	53129579	28458	28.06	1897	1933	1830	2465	1328	1897	1866.30	11.12	-4858	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	165	-108.82	0.52	12	0.32	-17.00	3532.00	6457	20240520	-71.35	1729	20241210	7.00	2990	-38.13	20250107	1806	2.44	20250203	2990	-38.13	20250107	176	951.14	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
145	20250205	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1906	9	2	0.47	11236049	5914	5.83	1897	1933	1880	2465	1328	1897	1900.24	11.12	-1568	1961	1929	1878	1846	1795	1945	1862	44	568	500	1130	1	1	8897055	170	-112.12	0.54	12	0.07	-17.00	3532.00	6457	20240520	-70.48	1729	20241210	10.24	2990	-36.25	20250107	1806	5.54	20250203	2990	-36.25	20250107	176	982.95	20241210	0.02	N	065170	500	44 억	989026	N	N	N	00	N
146	20250204	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1897	70	2	3.83	185520219	99423	191.85	1828	1910	1827	2375	1279	1827	1865.97	10.93	16474	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	169	-111.59	0.54	12	1.12	-17.00	3532.00	6457	20240520	-70.62	1729	20241210	9.72	2990	-36.56	20250107	1806	5.04	20250203	2990	-36.56	20250107	176	977.84	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
147	20250204	150519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	59	2	3.23	175163682	93925	181.24	1828	1910	1827	2375	1279	1827	1864.93	10.93	17663	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	168	-110.94	0.53	12	1.06	-17.00	3532.00	6457	20240520	-70.79	1729	20241210	9.08	2990	-36.92	20250107	1806	4.43	20250203	2990	-36.92	20250107	176	971.59	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
148	20250204	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1853	26	2	1.42	92069037	49904	96.30	1828	1887	1827	2375	1279	1827	1844.92	10.93	5970	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	165	-109.00	0.52	12	0.56	-17.00	3532.00	6457	20240520	-71.30	1729	20241210	7.17	2990	-38.03	20250107	1806	2.60	20250203	2990	-38.03	20250107	176	952.84	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
149	20250204	130519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	4	2	0.22	74218635	40196	77.56	1828	1887	1827	2375	1279	1827	1846.42	10.93	5622	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	163	-107.71	0.52	12	0.45	-17.00	3532.00	6457	20240520	-71.64	1729	20241210	5.90	2990	-38.76	20250107	1806	1.38	20250203	2990	-38.76	20250107	176	940.34	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
150	20250204	120524	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	15	2	0.82	62495628	33808	65.24	1828	1887	1827	2375	1279	1827	1848.55	10.93	6075	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	164	-108.35	0.52	12	0.38	-17.00	3532.00	6457	20240520	-71.47	1729	20241210	6.54	2990	-38.39	20250107	1806	1.99	20250203	2990	-38.39	20250107	176	946.59	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
151	20250204	110513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1849	22	2	1.20	54158255	29285	56.51	1828	1887	1827	2375	1279	1827	1849.35	10.93	5352	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	165	-108.76	0.52	12	0.33	-17.00	3532.00	6457	20240520	-71.36	1729	20241210	6.94	2990	-38.16	20250107	1806	2.38	20250203	2990	-38.16	20250107	176	950.57	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
152	20250204	100517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1843	16	2	0.88	47434419	25646	49.49	1828	1887	1827	2375	1279	1827	1849.58	10.93	5835	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	164	-108.41	0.52	12	0.29	-17.00	3532.00	6457	20240520	-71.46	1729	20241210	6.59	2990	-38.36	20250107	1806	2.05	20250203	2990	-38.36	20250107	176	947.16	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N
153	20250204	090517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1832	5	2	0.27	3756075	2054	3.96	1828	1860	1827	2375	1279	1827	1828.66	10.93	-82	2003	1914	1860	1771	1717	1888	1745	44	548	500	1090	1	1	8897055	163	-107.76	0.52	12	0.02	-17.00	3532.00	6457	20240520	-71.63	1729	20241210	5.96	2990	-38.73	20250107	1806	1.44	20250203	2990	-38.73	20250107	176	940.91	20241210	0.02	N	065170	500	44 억	972360	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History