KissMeData/223310/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-35	5	-1.29	122006210	45458	200.24	2720	2760	2640	3535	1905	2720	2683.93	-5832	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	613	-31.96	1.88	12	0.20	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4110	-34.67	20250116	2530	6.13	20250210	4665	-42.44	20240523	1381	94.42	20240411	N	223310	100	22 억	N	N	N	N
3	20250228	151053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-35	5	-1.29	118296900	44078	194.16	2720	2760	2640	3535	1905	2720	2683.81	-6448	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	613	-31.96	1.88	12	0.19	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4110	-34.67	20250116	2530	6.13	20250210	4665	-42.44	20240523	1381	94.42	20240411	N	223310	100	22 억	N	N	N	N
4	20250228	141054	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-35	5	-1.29	89761790	33553	147.80	2720	2735	2640	3535	1905	2720	2675.22	-9880	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	613	-31.96	1.88	12	0.15	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4110	-34.67	20250116	2530	6.13	20250210	4665	-42.44	20240523	1381	94.42	20240411	N	223310	100	22 억	N	N	N	N
5	20250228	131047	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-75	5	-2.76	80353870	30036	132.31	2720	2735	2645	3535	1905	2720	2675.25	-9470	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	604	-31.49	1.85	12	0.13	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4110	-35.64	20250116	2530	4.55	20250210	4665	-43.30	20240523	1381	91.53	20240411	N	223310	100	22 억	N	N	N	N
6	20250228	121043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-45	5	-1.65	45806105	17061	75.15	2720	2735	2670	3535	1905	2720	2684.84	-2252	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	611	-31.85	1.88	12	0.07	-84.00	1426.00	4665	20240523	-42.66	1381	20240411	93.70	4110	-34.91	20250116	2530	5.73	20250210	4665	-42.66	20240523	1381	93.70	20240411	N	223310	100	22 억	N	N	N	N
7	20250228	111045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-10	5	-0.37	41112490	15312	67.45	2720	2735	2670	3535	1905	2720	2684.98	-1471	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	619	-32.26	1.90	12	0.07	-84.00	1426.00	4665	20240523	-41.91	1381	20240411	96.23	4110	-34.06	20250116	2530	7.11	20250210	4665	-41.91	20240523	1381	96.23	20240411	N	223310	100	22 억	N	N	N	N
8	20250228	101044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-35	5	-1.29	11430385	4223	18.60	2720	2735	2685	3535	1905	2720	2706.70	-1684	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	613	-31.96	1.88	12	0.02	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4110	-34.67	20250116	2530	6.13	20250210	4665	-42.44	20240523	1381	94.42	20240411	N	223310	100	22 억	N	N	N	N
9	20250228	091048	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-5	5	-0.18	5281015	1942	8.55	2720	2735	2715	3535	1905	2720	2719.37	-1359	2813	2766	2738	2691	2663	2752	2677	23	815	100	1790	5	1	22839375	620	-32.32	1.90	12	0.01	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4110	-33.94	20250116	2530	7.31	20250210	4665	-41.80	20240523	1381	96.60	20240411	N	223310	100	22 억	N	N	N	N
10	20250227	161036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-25	5	-0.91	61845260	22687	49.74	2750	2785	2710	3565	1925	2745	2726.02	-1627	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	621	-32.38	1.91	12	0.10	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
11	20250227	151038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-15	5	-0.55	56959700	20889	45.80	2750	2785	2710	3565	1925	2745	2726.78	-1380	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	624	-32.50	1.91	12	0.09	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4110	-33.58	20250116	2530	7.91	20250210	4665	-41.48	20240523	1381	97.68	20240411	N	223310	100	22 억	N	N	N	N
12	20250227	141039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-20	5	-0.73	49127710	18006	39.48	2750	2785	2710	3565	1925	2745	2728.41	-2204	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	622	-32.44	1.91	12	0.08	-84.00	1426.00	4665	20240523	-41.59	1381	20240411	97.32	4110	-33.70	20250116	2530	7.71	20250210	4665	-41.59	20240523	1381	97.32	20240411	N	223310	100	22 억	N	N	N	N
13	20250227	131037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-10	5	-0.36	35061835	12830	28.13	2750	2785	2710	3565	1925	2745	2732.80	-1991	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	625	-32.56	1.92	12	0.06	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4110	-33.45	20250116	2530	8.10	20250210	4665	-41.37	20240523	1381	98.04	20240411	N	223310	100	22 억	N	N	N	N
14	20250227	121034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-25	5	-0.91	33100270	12111	26.55	2750	2785	2710	3565	1925	2745	2733.07	-1528	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	621	-32.38	1.91	12	0.05	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
15	20250227	111043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-25	5	-0.91	23043720	8409	18.44	2750	2785	2710	3565	1925	2745	2740.36	-1188	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	621	-32.38	1.91	12	0.04	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
16	20250227	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	0	3	0.00	15046700	5489	12.03	2750	2785	2710	3565	1925	2745	2741.25	-158	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	627	-32.68	1.92	12	0.02	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4110	-33.21	20250116	2530	8.50	20250210	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
17	20250227	091118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	15	2	0.55	6913855	2505	5.49	2750	2785	2750	3565	1925	2745	2760.02	-150	2928	2836	2768	2676	2608	2882	2722	23	820	100	1810	5	1	22839375	630	-32.86	1.94	12	0.01	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2530	9.09	20250210	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N
18	20250226	161036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-10	5	-0.36	125945750	45579	249.88	2740	2860	2700	3580	1930	2755	2757.84	4678	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	627	-32.68	1.92	12	0.20	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4110	-33.21	20250116	2530	8.50	20250210	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
19	20250226	151041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	20	2	0.73	104948925	38040	208.55	2740	2860	2700	3580	1930	2755	2758.91	6167	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	634	-33.04	1.95	12	0.17	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4110	-32.48	20250116	2530	9.68	20250210	4665	-40.51	20240523	1381	100.94	20240411	N	223310	100	22 억	N	N	N	N
20	20250226	141039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-10	5	-0.36	97292690	35259	193.31	2740	2860	2700	3580	1930	2755	2759.37	4887	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	627	-32.68	1.92	12	0.15	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4110	-33.21	20250116	2530	8.50	20250210	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
21	20250226	131036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	30	2	1.09	91552240	33172	181.86	2740	2860	2700	3580	1930	2755	2759.93	4376	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	636	-33.15	1.95	12	0.15	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4110	-32.24	20250116	2530	10.08	20250210	4665	-40.30	20240523	1381	101.67	20240411	N	223310	100	22 억	N	N	N	N
22	20250226	121037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	10	2	0.36	83126425	30135	165.21	2740	2860	2700	3580	1930	2755	2758.47	5139	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	632	-32.92	1.94	12	0.13	-84.00	1426.00	4665	20240523	-40.73	1381	20240411	100.22	4110	-32.73	20250116	2530	9.29	20250210	4665	-40.73	20240523	1381	100.22	20240411	N	223310	100	22 억	N	N	N	N
23	20250226	111035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-15	5	-0.54	56445110	20381	111.74	2740	2860	2700	3580	1930	2755	2769.50	-1745	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	626	-32.62	1.92	12	0.09	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
24	20250226	101033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-5	5	-0.18	48399905	17437	95.60	2740	2860	2700	3580	1930	2755	2775.70	-1402	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	628	-32.74	1.93	12	0.08	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2530	8.70	20250210	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	N
25	20250226	091043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-30	5	-1.09	1258190	460	2.52	2740	2745	2725	3580	1930	2755	2735.15	133	2871	2812	2736	2677	2601	2842	2707	23	825	100	1810	5	1	22839375	622	-32.44	1.91	12	0.00	-84.00	1426.00	4665	20240523	-41.59	1381	20240411	97.32	4110	-33.70	20250116	2530	7.71	20250210	4665	-41.59	20240523	1381	97.32	20240411	N	223310	100	22 억	N	N	N	N
26	20250225	161029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	55	2	2.04	48427855	17809	39.60	2725	2795	2660	3510	1890	2700	2718.92	554	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	629	-32.80	1.93	12	0.08	-84.00	1426.00	4665	20240523	-40.94	1381	20240411	99.49	4110	-32.97	20250116	2530	8.89	20250210	4665	-40.94	20240523	1381	99.49	20240411	N	223310	100	22 억	N	N	N	N
27	20250225	151029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	30	2	1.11	35515355	13088	29.10	2725	2795	2660	3510	1890	2700	2713.58	780	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	624	-32.50	1.91	12	0.06	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4110	-33.58	20250116	2530	7.91	20250210	4665	-41.48	20240523	1381	97.68	20240411	N	223310	100	22 억	N	N	N	N
28	20250225	141027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	35	2	1.30	28226935	10433	23.20	2725	2795	2660	3510	1890	2700	2705.54	1163	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	625	-32.56	1.92	12	0.05	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4110	-33.45	20250116	2530	8.10	20250210	4665	-41.37	20240523	1381	98.04	20240411	N	223310	100	22 억	N	N	N	N
29	20250225	131033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	40	2	1.48	24446805	9054	20.13	2725	2795	2660	3510	1890	2700	2700.11	588	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	626	-32.62	1.92	12	0.04	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
30	20250225	121030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	23105420	8563	19.04	2725	2795	2660	3510	1890	2700	2698.29	574	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	620	-32.32	1.90	12	0.04	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4110	-33.94	20250116	2530	7.31	20250210	4665	-41.80	20240523	1381	96.60	20240411	N	223310	100	22 억	N	N	N	N
31	20250225	111028	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	15	2	0.56	21230725	7874	17.51	2725	2795	2660	3510	1890	2700	2696.31	405	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	620	-32.32	1.90	12	0.03	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4110	-33.94	20250116	2530	7.31	20250210	4665	-41.80	20240523	1381	96.60	20240411	N	223310	100	22 억	N	N	N	N
32	20250225	101026	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-5	5	-0.19	15624560	5790	12.87	2725	2795	2660	3510	1890	2700	2698.54	-441	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	616	-32.08	1.89	12	0.03	-84.00	1426.00	4665	20240523	-42.23	1381	20240411	95.15	4110	-34.43	20250116	2530	6.52	20250210	4665	-42.23	20240523	1381	95.15	20240411	N	223310	100	22 억	N	N	N	N
33	20250225	091033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-40	5	-1.48	7246130	2689	5.98	2725	2795	2660	3510	1890	2700	2694.73	-1393	2823	2761	2708	2646	2593	2792	2677	23	810	100	1780	5	1	22839375	608	-31.67	1.87	12	0.01	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2530	5.14	20250210	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
34	20250224	161021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-5	5	-0.18	121508320	44942	126.07	2685	2770	2655	3515	1895	2705	2703.67	10914	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	617	-32.14	1.89	12	0.20	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4110	-34.31	20250116	2530	6.72	20250210	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
35	20250224	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	15	2	0.55	119035280	44027	123.50	2685	2770	2655	3515	1895	2705	2703.69	11579	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	621	-32.38	1.91	12	0.19	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
36	20250224	141018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-15	5	-0.55	100394830	37143	104.19	2685	2770	2655	3515	1895	2705	2702.93	11368	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	614	-32.02	1.89	12	0.16	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4110	-34.55	20250116	2530	6.32	20250210	4665	-42.34	20240523	1381	94.79	20240411	N	223310	100	22 억	N	N	N	N
37	20250224	131020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	5	2	0.18	81966610	30323	85.06	2685	2770	2655	3515	1895	2705	2703.12	9809	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	619	-32.26	1.90	12	0.13	-84.00	1426.00	4665	20240523	-41.91	1381	20240411	96.23	4110	-34.06	20250116	2530	7.11	20250210	4665	-41.91	20240523	1381	96.23	20240411	N	223310	100	22 억	N	N	N	N
38	20250224	121017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	25	2	0.92	77835530	28803	80.80	2685	2770	2655	3515	1895	2705	2702.34	8830	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	624	-32.50	1.91	12	0.13	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4110	-33.58	20250116	2530	7.91	20250210	4665	-41.48	20240523	1381	97.68	20240411	N	223310	100	22 억	N	N	N	N
39	20250224	111015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	35	2	1.29	58968890	21936	61.54	2685	2760	2655	3515	1895	2705	2688.22	10756	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	626	-32.62	1.92	12	0.10	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
40	20250224	101015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	35967935	13467	37.78	2685	2730	2655	3515	1895	2705	2670.82	5564	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	612	-31.90	1.88	12	0.06	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4110	-34.79	20250116	2530	5.93	20250210	4665	-42.55	20240523	1381	94.06	20240411	N	223310	100	22 억	N	N	N	N
41	20250224	091022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-20	5	-0.74	6525620	2429	6.81	2685	2730	2680	3515	1895	2705	2686.55	-634	2808	2756	2713	2661	2618	2735	2640	23	810	100	1780	5	1	22839375	613	-31.96	1.88	12	0.01	-84.00	1426.00	4665	20240523	-42.44	1381	20240411	94.42	4110	-34.67	20250116	2530	6.13	20250210	4665	-42.44	20240523	1381	94.42	20240411	N	223310	100	22 억	N	N	N	N
42	20250221	161012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-55	5	-1.99	96981990	35648	64.92	2745	2765	2670	3585	1935	2760	2720.54	-4742	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	618	-32.20	1.90	12	0.16	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4110	-34.18	20250116	2530	6.92	20250210	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	N
43	20250221	151016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-45	5	-1.63	89184960	32766	59.67	2745	2765	2670	3585	1935	2760	2721.87	-4378	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	620	-32.32	1.90	12	0.14	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4110	-33.94	20250116	2530	7.31	20250210	4665	-41.80	20240523	1381	96.60	20240411	N	223310	100	22 억	N	N	N	N
44	20250221	141016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-40	5	-1.45	80028735	29395	53.54	2745	2765	2670	3585	1935	2760	2722.53	-4772	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	621	-32.38	1.91	12	0.13	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
45	20250221	131014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-20	5	-0.72	71652415	26320	47.93	2745	2765	2670	3585	1935	2760	2722.35	-3874	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	626	-32.62	1.92	12	0.12	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
46	20250221	121016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	-40	5	-1.45	38354310	14226	25.91	2745	2745	2670	3585	1935	2760	2696.06	-563	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	621	-32.38	1.91	12	0.06	-84.00	1426.00	4665	20240523	-41.69	1381	20240411	96.96	4110	-33.82	20250116	2530	7.51	20250210	4665	-41.69	20240523	1381	96.96	20240411	N	223310	100	22 억	N	N	N	N
47	20250221	111012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-65	5	-2.36	24071385	8943	16.29	2745	2745	2670	3585	1935	2760	2691.63	64	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	616	-32.08	1.89	12	0.04	-84.00	1426.00	4665	20240523	-42.23	1381	20240411	95.15	4110	-34.43	20250116	2530	6.52	20250210	4665	-42.23	20240523	1381	95.15	20240411	N	223310	100	22 억	N	N	N	N
48	20250221	101013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-50	5	-1.81	17734735	6589	12.00	2745	2745	2670	3585	1935	2760	2691.55	610	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	619	-32.26	1.90	12	0.03	-84.00	1426.00	4665	20240523	-41.91	1381	20240411	96.23	4110	-34.06	20250116	2530	7.11	20250210	4665	-41.91	20240523	1381	96.23	20240411	N	223310	100	22 억	N	N	N	N
49	20250221	091016	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-30	5	-1.09	2245000	830	1.51	2745	2745	2700	3585	1935	2760	2704.69	-20	2853	2806	2733	2686	2613	2820	2700	23	825	100	1820	5	1	22839375	624	-32.50	1.91	12	0.00	-84.00	1426.00	4665	20240523	-41.48	1381	20240411	97.68	4110	-33.58	20250116	2530	7.91	20250210	4665	-41.48	20240523	1381	97.68	20240411	N	223310	100	22 억	N	N	N	N
50	20250220	161009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	148531315	54858	138.11	2760	2780	2660	3605	1945	2775	2707.33	-4960	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	630	-32.86	1.94	12	0.24	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2530	9.09	20250210	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N
51	20250220	151012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-75	5	-2.70	121648435	45079	113.49	2760	2775	2660	3605	1945	2775	2698.28	-492	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	617	-32.14	1.89	12	0.20	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4110	-34.31	20250116	2530	6.72	20250210	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
52	20250220	141012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-70	5	-2.52	115395900	42753	107.63	2760	2775	2660	3605	1945	2775	2698.83	-134	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	618	-32.20	1.90	12	0.19	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4110	-34.18	20250116	2530	6.92	20250210	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	N
53	20250220	131008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-115	5	-4.14	100175465	37086	93.37	2760	2775	2660	3605	1945	2775	2700.83	3279	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	608	-31.67	1.87	12	0.16	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2530	5.14	20250210	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
54	20250220	121010	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-75	5	-2.70	83281955	30758	77.44	2760	2775	2680	3605	1945	2775	2707.28	4846	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	617	-32.14	1.89	12	0.13	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4110	-34.31	20250116	2530	6.72	20250210	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
55	20250220	111009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-70	5	-2.52	74226780	27399	68.98	2760	2775	2680	3605	1945	2775	2708.70	3555	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	618	-32.20	1.90	12	0.12	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4110	-34.18	20250116	2530	6.92	20250210	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	N
56	20250220	101009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-75	5	-2.70	64734205	23872	60.10	2760	2775	2680	3605	1945	2775	2711.27	2120	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	617	-32.14	1.89	12	0.10	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4110	-34.31	20250116	2530	6.72	20250210	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
57	20250220	091013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-25	5	-0.90	14227570	5182	13.05	2760	2775	2705	3605	1945	2775	2744.59	1784	2878	2826	2778	2726	2678	2852	2752	23	830	100	1830	5	1	22839375	628	-32.74	1.93	12	0.02	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2530	8.70	20250210	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	N
58	20250219	161005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-5	5	-0.18	108792615	39253	33.30	2745	2830	2730	3610	1950	2780	2771.57	-5039	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	634	-33.04	1.95	12	0.17	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4110	-32.48	20250116	2530	9.68	20250210	4665	-40.51	20240523	1381	100.94	20240411	N	223310	100	22 억	N	N	N	N
59	20250219	151009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-25	5	-0.90	100258010	36182	30.69	2745	2830	2730	3610	1950	2780	2770.94	-3217	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	629	-32.80	1.93	12	0.16	-84.00	1426.00	4665	20240523	-40.94	1381	20240411	99.49	4110	-32.97	20250116	2530	8.89	20250210	4665	-40.94	20240523	1381	99.49	20240411	N	223310	100	22 억	N	N	N	N
60	20250219	141005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-40	5	-1.44	94003285	33905	28.76	2745	2830	2730	3610	1950	2780	2772.55	-3707	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	626	-32.62	1.92	12	0.15	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
61	20250219	131006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-30	5	-1.08	87162525	31413	26.65	2745	2830	2730	3610	1950	2780	2774.73	-3651	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	628	-32.74	1.93	12	0.14	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2530	8.70	20250210	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	N
62	20250219	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-20	5	-0.72	67598970	24275	20.59	2745	2830	2745	3610	1950	2780	2784.72	-4228	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	630	-32.86	1.94	12	0.11	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2530	9.09	20250210	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N
63	20250219	111006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-10	5	-0.36	59893855	21512	18.25	2745	2830	2745	3610	1950	2780	2784.21	-2404	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	633	-32.98	1.94	12	0.09	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4110	-32.60	20250116	2530	9.49	20250210	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	N
64	20250219	101007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-30	5	-1.08	51396050	18433	15.64	2745	2830	2745	3610	1950	2780	2788.26	-2432	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	628	-32.74	1.93	12	0.08	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2530	8.70	20250210	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	N
65	20250219	091007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2820	40	2	1.44	9373865	3356	2.85	2745	2820	2745	3610	1950	2780	2793.17	-409	3000	2890	2815	2705	2630	2852	2667	23	830	100	1830	5	1	22839375	644	-33.57	1.98	12	0.01	-84.00	1426.00	4665	20240523	-39.55	1381	20240411	104.20	4110	-31.39	20250116	2530	11.46	20250210	4665	-39.55	20240523	1381	104.20	20240411	N	223310	100	22 억	N	N	N	N
66	20250218	161003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-45	5	-1.59	332072965	117602	33.95	2825	2925	2740	3670	1980	2825	2823.72	-20768	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	635	-33.10	1.95	12	0.51	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4110	-32.36	20250116	2530	9.88	20250210	4665	-40.41	20240523	1381	101.30	20240411	N	223310	100	22 억	N	N	N	N
67	20250218	151005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	-45	5	-1.59	324219015	114771	33.14	2825	2925	2740	3670	1980	2825	2824.92	-20264	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	635	-33.10	1.95	12	0.50	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4110	-32.36	20250116	2530	9.88	20250210	4665	-40.41	20240523	1381	101.30	20240411	N	223310	100	22 억	N	N	N	N
68	20250218	141005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-85	5	-3.01	296885645	104852	30.27	2825	2925	2740	3670	1980	2825	2831.47	-22066	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	626	-32.62	1.92	12	0.46	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2530	8.30	20250210	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
69	20250218	131002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-60	5	-2.12	267772295	94288	27.22	2825	2925	2755	3670	1980	2825	2839.94	-14050	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	632	-32.92	1.94	12	0.41	-84.00	1426.00	4665	20240523	-40.73	1381	20240411	100.22	4110	-32.73	20250116	2530	9.29	20250210	4665	-40.73	20240523	1381	100.22	20240411	N	223310	100	22 억	N	N	N	N
70	20250218	121005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	-40	5	-1.42	257838415	90699	26.19	2825	2925	2755	3670	1980	2825	2842.79	-13360	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	636	-33.15	1.95	12	0.40	-84.00	1426.00	4665	20240523	-40.30	1381	20240411	101.67	4110	-32.24	20250116	2530	10.08	20250210	4665	-40.30	20240523	1381	101.67	20240411	N	223310	100	22 억	N	N	N	N
71	20250218	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	-35	5	-1.24	240680235	84520	24.40	2825	2925	2780	3670	1980	2825	2847.61	-9572	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	637	-33.21	1.96	12	0.37	-84.00	1426.00	4665	20240523	-40.19	1381	20240411	102.03	4110	-32.12	20250116	2530	10.28	20250210	4665	-40.19	20240523	1381	102.03	20240411	N	223310	100	22 억	N	N	N	N
72	20250218	101002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	35	2	1.24	212606605	74535	21.52	2825	2925	2785	3670	1980	2825	2852.44	-9340	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	653	-34.05	2.01	12	0.33	-84.00	1426.00	4665	20240523	-38.69	1381	20240411	107.10	4110	-30.41	20250116	2530	13.04	20250210	4665	-38.69	20240523	1381	107.10	20240411	N	223310	100	22 억	N	N	N	N
73	20250218	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2860	35	2	1.24	77361690	27061	7.81	2825	2925	2800	3670	1980	2825	2858.79	-13245	3118	2971	2763	2616	2408	3045	2690	23	845	100	1860	5	1	22839375	653	-34.05	2.01	12	0.12	-84.00	1426.00	4665	20240523	-38.69	1381	20240411	107.10	4110	-30.41	20250116	2530	13.04	20250210	4665	-38.69	20240523	1381	107.10	20240411	N	223310	100	22 억	N	N	N	N
74	20250217	161002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2825	245	2	9.50	952942000	342866	547.57	2555	2910	2555	3350	1810	2580	2779.31	81955	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	645	-33.63	1.98	12	1.50	-84.00	1426.00	4665	20240523	-39.44	1381	20240411	104.56	4110	-31.27	20250116	2530	11.66	20250210	4665	-39.44	20240523	1381	104.56	20240411	N	223310	100	22 억	N	N	N	N
75	20250217	151001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	220	2	8.53	941787250	338902	541.24	2555	2910	2555	3350	1810	2580	2778.94	82677	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	640	-33.33	1.96	12	1.48	-84.00	1426.00	4665	20240523	-39.98	1381	20240411	102.75	4110	-31.87	20250116	2530	10.67	20250210	4665	-39.98	20240523	1381	102.75	20240411	N	223310	100	22 억	N	N	N	N
76	20250217	140959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2810	230	2	8.91	915371450	329466	526.17	2555	2910	2555	3350	1810	2580	2778.35	84560	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	642	-33.45	1.97	12	1.44	-84.00	1426.00	4665	20240523	-39.76	1381	20240411	103.48	4110	-31.63	20250116	2530	11.07	20250210	4665	-39.76	20240523	1381	103.48	20240411	N	223310	100	22 억	N	N	N	N
77	20250217	131003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2850	270	2	10.47	805233275	290396	463.77	2555	2910	2555	3350	1810	2580	2772.88	71392	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	651	-33.93	2.00	12	1.27	-84.00	1426.00	4665	20240523	-38.91	1381	20240411	106.37	4110	-30.66	20250116	2530	12.65	20250210	4665	-38.91	20240523	1381	106.37	20240411	N	223310	100	22 억	N	N	N	N
78	20250217	121003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	180	2	6.98	356146865	132215	211.15	2555	2780	2555	3350	1810	2580	2693.69	45053	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	630	-32.86	1.94	12	0.58	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2530	9.09	20250210	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N
79	20250217	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	90	2	3.49	144317785	54477	87.00	2555	2710	2555	3350	1810	2580	2649.15	7961	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	610	-31.79	1.87	12	0.24	-84.00	1426.00	4665	20240523	-42.77	1381	20240411	93.34	4110	-35.04	20250116	2530	5.53	20250210	4665	-42.77	20240523	1381	93.34	20240411	N	223310	100	22 억	N	N	N	N
80	20250217	100959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	100	2	3.88	134410555	50760	81.07	2555	2710	2555	3350	1810	2580	2647.96	7600	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	612	-31.90	1.88	12	0.22	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4110	-34.79	20250116	2530	5.93	20250210	4665	-42.55	20240523	1381	94.06	20240411	N	223310	100	22 억	N	N	N	N
81	20250217	091001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	30	2	1.16	35081100	13489	21.54	2555	2665	2555	3350	1810	2580	2600.72	-437	2700	2640	2610	2550	2520	2625	2535	23	770	100	1700	5	1	22839375	596	-31.07	1.83	12	0.06	-84.00	1426.00	4665	20240523	-44.05	1381	20240411	88.99	4110	-36.50	20250116	2530	3.16	20250210	4665	-44.05	20240523	1381	88.99	20240411	N	223310	100	22 억	N	N	N	N
82	20250214	160955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-70	5	-2.64	162876200	62616	67.93	2650	2670	2580	3445	1855	2650	2601.19	-16596	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	589	-30.71	1.81	12	0.27	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4110	-37.23	20250116	2530	1.98	20250210	4665	-44.69	20240523	1381	86.82	20240411	N	223310	100	22 억	N	N	N	N
83	20250214	150955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-55	5	-2.08	151000295	58018	62.94	2650	2670	2585	3445	1855	2650	2602.65	-15385	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	593	-30.89	1.82	12	0.25	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4110	-36.86	20250116	2530	2.57	20250210	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
84	20250214	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-45	5	-1.70	129849700	49876	54.11	2650	2670	2585	3445	1855	2650	2603.45	-10553	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	595	-31.01	1.83	12	0.22	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4110	-36.62	20250116	2530	2.96	20250210	4665	-44.16	20240523	1381	88.63	20240411	N	223310	100	22 억	N	N	N	N
85	20250214	130958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-60	5	-2.26	118610685	45539	49.40	2650	2670	2585	3445	1855	2650	2604.60	-9200	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	592	-30.83	1.82	12	0.20	-84.00	1426.00	4665	20240523	-44.48	1381	20240411	87.55	4110	-36.98	20250116	2530	2.37	20250210	4665	-44.48	20240523	1381	87.55	20240411	N	223310	100	22 억	N	N	N	N
86	20250214	120954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-45	5	-1.70	97880260	37541	40.73	2650	2670	2595	3445	1855	2650	2607.29	-6806	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	595	-31.01	1.83	12	0.16	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4110	-36.62	20250116	2530	2.96	20250210	4665	-44.16	20240523	1381	88.63	20240411	N	223310	100	22 억	N	N	N	N
87	20250214	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-45	5	-1.70	96405155	36974	40.11	2650	2670	2595	3445	1855	2650	2607.38	-6731	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	595	-31.01	1.83	12	0.16	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4110	-36.62	20250116	2530	2.96	20250210	4665	-44.16	20240523	1381	88.63	20240411	N	223310	100	22 억	N	N	N	N
88	20250214	100952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-25	5	-0.94	62015155	23746	25.76	2650	2670	2595	3445	1855	2650	2611.60	-3926	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	600	-31.25	1.84	12	0.10	-84.00	1426.00	4665	20240523	-43.73	1381	20240411	90.08	4110	-36.13	20250116	2530	3.75	20250210	4665	-43.73	20240523	1381	90.08	20240411	N	223310	100	22 억	N	N	N	N
89	20250214	090956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-45	5	-1.70	19697180	7570	8.21	2650	2650	2595	3445	1855	2650	2602.01	719	3053	2851	2733	2531	2413	2792	2472	23	795	100	1740	5	1	22839375	595	-31.01	1.83	12	0.03	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4110	-36.62	20250116	2530	2.96	20250210	4665	-44.16	20240523	1381	88.63	20240411	N	223310	100	22 억	N	N	N	N
90	20250213	160947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-110	5	-3.99	240273640	89345	54.61	2785	2935	2615	3585	1935	2760	2689.28	-28361	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	605	-31.55	1.86	12	0.39	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4110	-35.52	20250116	2530	4.74	20250210	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
91	20250213	150947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-105	5	-3.80	229791530	85392	52.19	2785	2935	2615	3585	1935	2760	2691.02	-27248	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	606	-31.61	1.86	12	0.37	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	4110	-35.40	20250116	2530	4.94	20250210	4665	-43.09	20240523	1381	92.25	20240411	N	223310	100	22 억	N	N	N	N
92	20250213	140945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-105	5	-3.80	216913350	80531	49.22	2785	2935	2615	3585	1935	2760	2693.54	-23766	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	606	-31.61	1.86	12	0.35	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	4110	-35.40	20250116	2530	4.94	20250210	4665	-43.09	20240523	1381	92.25	20240411	N	223310	100	22 억	N	N	N	N
93	20250213	130946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-95	5	-3.44	198881635	73754	45.08	2785	2935	2615	3585	1935	2760	2696.55	-23659	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	609	-31.73	1.87	12	0.32	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2530	5.34	20250210	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
94	20250213	120944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-100	5	-3.62	190438915	70578	43.14	2785	2935	2615	3585	1935	2760	2698.28	-23054	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	608	-31.67	1.87	12	0.31	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2530	5.14	20250210	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
95	20250213	110944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-115	5	-4.17	159983940	59063	36.10	2785	2935	2615	3585	1935	2760	2708.70	-21291	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	604	-31.49	1.85	12	0.26	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4110	-35.64	20250116	2530	4.55	20250210	4665	-43.30	20240523	1381	91.53	20240411	N	223310	100	22 억	N	N	N	N
96	20250213	100945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-85	5	-3.08	113593255	41484	25.35	2785	2935	2645	3585	1935	2760	2738.24	-11373	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	611	-31.85	1.88	12	0.18	-84.00	1426.00	4665	20240523	-42.66	1381	20240411	93.70	4110	-34.91	20250116	2530	5.73	20250210	4665	-42.66	20240523	1381	93.70	20240411	N	223310	100	22 억	N	N	N	N
97	20250213	090940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-35	5	-1.27	57850630	20694	12.65	2785	2935	2700	3585	1935	2760	2795.53	-6601	2980	2870	2705	2595	2430	2925	2650	23	825	100	1820	5	1	22839375	622	-32.44	1.91	12	0.09	-84.00	1426.00	4665	20240523	-41.59	1381	20240411	97.32	4110	-33.70	20250116	2530	7.71	20250210	4665	-41.59	20240523	1381	97.32	20240411	N	223310	100	22 억	N	N	N	N
98	20250212	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	150	2	5.75	438180970	162718	175.42	2670	2815	2540	3390	1830	2610	2692.77	-668	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	630	-32.86	1.94	12	0.71	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2530	9.09	20250210	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N
99	20250212	150936	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	125	2	4.79	424913610	157888	170.21	2670	2815	2540	3390	1830	2610	2691.23	-288	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	625	-32.56	1.92	12	0.69	-84.00	1426.00	4665	20240523	-41.37	1381	20240411	98.04	4110	-33.45	20250116	2530	8.10	20250210	4665	-41.37	20240523	1381	98.04	20240411	N	223310	100	22 억	N	N	N	N
100	20250212	140938	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	140	2	5.36	367811090	136994	147.69	2670	2815	2540	3390	1830	2610	2684.87	3308	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	628	-32.74	1.93	12	0.60	-84.00	1426.00	4665	20240523	-41.05	1381	20240411	99.13	4110	-33.09	20250116	2530	8.70	20250210	4665	-41.05	20240523	1381	99.13	20240411	N	223310	100	22 억	N	N	N	N
101	20250212	130941	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	40	2	1.53	223029760	84024	90.58	2670	2700	2540	3390	1830	2610	2654.36	-9211	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	605	-31.55	1.86	12	0.37	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4110	-35.52	20250116	2530	4.74	20250210	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
102	20250212	120936	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	5	2	0.19	208530435	78543	84.68	2670	2700	2540	3390	1830	2610	2654.98	-8178	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	597	-31.13	1.83	12	0.34	-84.00	1426.00	4665	20240523	-43.94	1381	20240411	89.36	4110	-36.37	20250116	2530	3.36	20250210	4665	-43.94	20240523	1381	89.36	20240411	N	223310	100	22 억	N	N	N	N
103	20250212	110935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	80	2	3.07	167193795	62859	67.77	2670	2700	2540	3390	1830	2610	2659.82	-1509	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	614	-32.02	1.89	12	0.28	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4110	-34.55	20250116	2530	6.32	20250210	4665	-42.34	20240523	1381	94.79	20240411	N	223310	100	22 억	N	N	N	N
104	20250212	100930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	50	2	1.92	104966180	39616	42.71	2670	2700	2540	3390	1830	2610	2649.59	1106	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	608	-31.67	1.87	12	0.17	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2530	5.14	20250210	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
105	20250212	090909	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	40	2	1.53	18503350	7061	7.61	2670	2670	2540	3390	1830	2610	2620.50	-4495	2773	2691	2613	2531	2453	2732	2572	23	780	100	1720	5	1	22839375	605	-31.55	1.86	12	0.03	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4110	-35.52	20250116	2530	4.74	20250210	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
106	20250211	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	30	2	1.16	238112125	92100	124.22	2585	2695	2535	3350	1810	2580	2585.27	3227	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	596	-31.07	1.83	12	0.40	-84.00	1426.00	4665	20240523	-44.05	1381	20240411	88.99	4110	-36.50	20250116	2530	3.16	20250210	4665	-44.05	20240523	1381	88.99	20240411	N	223310	100	22 억	N	N	N	N
107	20250211	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	228727465	88496	119.36	2585	2695	2535	3350	1810	2580	2584.61	3566	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	594	-30.95	1.82	12	0.39	-84.00	1426.00	4665	20240523	-44.27	1381	20240411	88.27	4110	-36.74	20250116	2530	2.77	20250210	4665	-44.27	20240523	1381	88.27	20240411	N	223310	100	22 억	N	N	N	N
108	20250211	140939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	55	2	2.13	203777480	79000	106.55	2585	2695	2535	3350	1810	2580	2579.46	5265	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	602	-31.37	1.85	12	0.35	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4110	-35.89	20250116	2530	4.15	20250210	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
109	20250211	130939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	189486445	73534	99.18	2585	2695	2535	3350	1810	2580	2576.85	6481	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	594	-30.95	1.82	12	0.32	-84.00	1426.00	4665	20240523	-44.27	1381	20240411	88.27	4110	-36.74	20250116	2530	2.77	20250210	4665	-44.27	20240523	1381	88.27	20240411	N	223310	100	22 억	N	N	N	N
110	20250211	120938	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-10	5	-0.39	179035435	69508	93.75	2585	2695	2535	3350	1810	2580	2575.75	4115	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	587	-30.60	1.80	12	0.30	-84.00	1426.00	4665	20240523	-44.91	1381	20240411	86.10	4110	-37.47	20250116	2530	1.58	20250210	4665	-44.91	20240523	1381	86.10	20240411	N	223310	100	22 억	N	N	N	N
111	20250211	110940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	5	2	0.19	145874185	56616	76.36	2585	2695	2535	3350	1810	2580	2576.55	5237	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	590	-30.77	1.81	12	0.25	-84.00	1426.00	4665	20240523	-44.59	1381	20240411	87.18	4110	-37.10	20250116	2530	2.17	20250210	4665	-44.59	20240523	1381	87.18	20240411	N	223310	100	22 억	N	N	N	N
112	20250211	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	0	3	0.00	83059470	32044	43.22	2585	2695	2570	3350	1810	2580	2592.04	-536	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	589	-30.71	1.81	12	0.14	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4110	-37.23	20250116	2530	1.98	20250210	4665	-44.69	20240523	1381	86.82	20240411	N	223310	100	22 억	N	N	N	N
113	20250211	090943	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	30	2	1.16	33853820	12997	17.53	2585	2695	2580	3350	1810	2580	2604.74	5271	2733	2656	2593	2516	2453	2625	2485	23	770	100	1700	5	1	22839375	596	-31.07	1.83	12	0.06	-84.00	1426.00	4665	20240523	-44.05	1381	20240411	88.99	4110	-36.50	20250116	2530	3.16	20250210	4665	-44.05	20240523	1381	88.99	20240411	N	223310	100	22 억	N	N	N	N
114	20250210	160934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-60	5	-2.27	192032285	73663	92.57	2630	2670	2530	3430	1850	2640	2606.90	100	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	589	-30.71	1.81	12	0.32	-84.00	1426.00	4665	20240523	-44.69	1381	20240411	86.82	4110	-37.23	20250116	2530	1.98	20250210	4665	-44.69	20240523	1381	86.82	20240411	N	223310	100	22 억	N	N	N	N
115	20250210	150933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-50	5	-1.89	188361665	72244	90.79	2630	2670	2530	3430	1850	2640	2607.30	837	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	592	-30.83	1.82	12	0.32	-84.00	1426.00	4665	20240523	-44.48	1381	20240411	87.55	4110	-36.98	20250116	2530	2.37	20250210	4665	-44.48	20240523	1381	87.55	20240411	N	223310	100	22 억	N	N	N	N
116	20250210	140932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	0	3	0.00	183730505	70472	88.56	2630	2670	2530	3430	1850	2640	2607.14	487	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	603	-31.43	1.85	12	0.31	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4110	-35.77	20250116	2530	4.35	20250210	4665	-43.41	20240523	1381	91.17	20240411	N	223310	100	22 억	N	N	N	N
117	20250210	130935	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	20	2	0.76	156463905	60097	75.53	2630	2670	2530	3430	1850	2640	2603.52	4568	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	608	-31.67	1.87	12	0.26	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2530	5.14	20250210	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
118	20250210	120930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-65	5	-2.46	108507805	41807	52.54	2630	2640	2530	3430	1850	2640	2595.45	6181	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	588	-30.65	1.81	12	0.18	-84.00	1426.00	4665	20240523	-44.80	1381	20240411	86.46	4110	-37.35	20250116	2530	1.78	20250210	4665	-44.80	20240523	1381	86.46	20240411	N	223310	100	22 억	N	N	N	N
119	20250210	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-45	5	-1.70	92297750	35554	44.68	2630	2640	2530	3430	1850	2640	2595.99	3334	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	593	-30.89	1.82	12	0.16	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4110	-36.86	20250116	2530	2.57	20250210	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
120	20250210	100926	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-35	5	-1.33	81044210	31238	39.26	2630	2640	2530	3430	1850	2640	2594.41	1673	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	595	-31.01	1.83	12	0.14	-84.00	1426.00	4665	20240523	-44.16	1381	20240411	88.63	4110	-36.62	20250116	2530	2.96	20250210	4665	-44.16	20240523	1381	88.63	20240411	N	223310	100	22 억	N	N	N	N
121	20250210	090924	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-50	5	-1.89	42631445	16327	20.52	2630	2640	2590	3430	1850	2640	2611.10	-458	2796	2717	2671	2592	2546	2695	2570	23	790	100	1740	5	1	22839375	592	-30.83	1.82	12	0.07	-84.00	1426.00	4665	20240523	-44.48	1381	20240411	87.55	4110	-36.98	20250116	2590	0.00	20250210	4665	-44.48	20240523	1381	87.55	20240411	N	223310	100	22 억	N	N	N	N
122	20250207	160916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-50	5	-1.86	212011655	79511	111.72	2690	2750	2625	3495	1885	2690	2666.45	-6576	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	603	-31.43	1.85	12	0.35	-84.00	1426.00	4665	20240523	-43.41	1381	20240411	91.17	4110	-35.77	20250116	2625	0.57	20250207	4665	-43.41	20240523	1381	91.17	20240411	N	223310	100	22 억	N	N	N	N
123	20250207	150918	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-25	5	-0.93	200895660	75309	105.82	2690	2750	2625	3495	1885	2690	2667.62	-6106	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	609	-31.73	1.87	12	0.33	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250207	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
124	20250207	140919	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-40	5	-1.49	170926635	64087	90.05	2690	2750	2625	3495	1885	2690	2667.10	-4708	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	605	-31.55	1.86	12	0.28	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4110	-35.52	20250116	2625	0.95	20250207	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
125	20250207	130915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-45	5	-1.67	149699540	56058	78.77	2690	2750	2625	3495	1885	2690	2670.44	-4434	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	604	-31.49	1.85	12	0.25	-84.00	1426.00	4665	20240523	-43.30	1381	20240411	91.53	4110	-35.64	20250116	2625	0.76	20250207	4665	-43.30	20240523	1381	91.53	20240411	N	223310	100	22 억	N	N	N	N
126	20250207	120915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-60	5	-2.23	136603230	51092	71.79	2690	2750	2630	3495	1885	2690	2673.67	-3504	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	601	-31.31	1.84	12	0.22	-84.00	1426.00	4665	20240523	-43.62	1381	20240411	90.44	4110	-36.01	20250116	2625	0.19	20250203	4665	-43.62	20240523	1381	90.44	20240411	N	223310	100	22 억	N	N	N	N
127	20250207	110913	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-30	5	-1.12	102502530	38170	53.63	2690	2750	2645	3495	1885	2690	2685.42	-3758	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	608	-31.67	1.87	12	0.17	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2625	1.33	20250203	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
128	20250207	100916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-40	5	-1.49	81239355	30192	42.42	2690	2750	2645	3495	1885	2690	2690.76	-2688	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	605	-31.55	1.86	12	0.13	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4110	-35.52	20250116	2625	0.95	20250203	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
129	20250207	090922	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-10	5	-0.37	15386755	5722	8.04	2690	2705	2680	3495	1885	2690	2689.05	-3887	2786	2737	2681	2632	2576	2762	2657	23	805	100	1770	5	1	22839375	612	-31.90	1.88	12	0.03	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4110	-34.79	20250116	2625	2.10	20250203	4665	-42.55	20240523	1381	94.06	20240411	N	223310	100	22 억	N	N	N	N
130	20250206	160854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	30	2	1.13	180503775	67591	60.00	2660	2730	2625	3455	1865	2660	2670.38	-5126	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	614	-32.02	1.89	12	0.30	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4110	-34.55	20250116	2625	2.48	20250206	4665	-42.34	20240523	1381	94.79	20240411	N	223310	100	22 억	N	N	N	N
131	20250206	150857	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	5	2	0.19	174067410	65192	57.87	2660	2730	2625	3455	1865	2660	2670.07	-4861	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	609	-31.73	1.87	12	0.29	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250206	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
132	20250206	140858	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	5	2	0.19	153686620	57550	51.09	2660	2730	2625	3455	1865	2660	2670.49	-8375	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	609	-31.73	1.87	12	0.25	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250206	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
133	20250206	130854	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-5	5	-0.19	141199380	52845	46.91	2660	2730	2625	3455	1865	2660	2671.95	-9520	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	606	-31.61	1.86	12	0.23	-84.00	1426.00	4665	20240523	-43.09	1381	20240411	92.25	4110	-35.40	20250116	2625	1.14	20250206	4665	-43.09	20240523	1381	92.25	20240411	N	223310	100	22 억	N	N	N	N
134	20250206	120852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	15	2	0.56	110773995	41375	36.73	2660	2730	2655	3455	1865	2660	2677.32	-10150	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	611	-31.85	1.88	12	0.18	-84.00	1426.00	4665	20240523	-42.66	1381	20240411	93.70	4110	-34.91	20250116	2625	1.90	20250203	4665	-42.66	20240523	1381	93.70	20240411	N	223310	100	22 억	N	N	N	N
135	20250206	110846	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	15	2	0.56	75306275	28058	24.91	2660	2730	2660	3455	1865	2660	2683.95	-379	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	611	-31.85	1.88	12	0.12	-84.00	1426.00	4665	20240523	-42.66	1381	20240411	93.70	4110	-34.91	20250116	2625	1.90	20250203	4665	-42.66	20240523	1381	93.70	20240411	N	223310	100	22 억	N	N	N	N
136	20250206	100848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	30	2	1.13	55949430	20840	18.50	2660	2730	2660	3455	1865	2660	2684.71	733	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	614	-32.02	1.89	12	0.09	-84.00	1426.00	4665	20240523	-42.34	1381	20240411	94.79	4110	-34.55	20250116	2625	2.48	20250203	4665	-42.34	20240523	1381	94.79	20240411	N	223310	100	22 억	N	N	N	N
137	20250206	090859	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	45	2	1.69	6989260	2602	2.31	2660	2730	2660	3455	1865	2660	2686.11	-999	2836	2747	2701	2612	2566	2725	2590	23	795	100	1750	5	1	22839375	618	-32.20	1.90	12	0.01	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4110	-34.18	20250116	2625	3.05	20250203	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	N
138	20250205	160845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-80	5	-2.92	302426325	112156	80.62	2730	2790	2655	3560	1920	2740	2696.48	22466	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	608	-31.67	1.87	12	0.49	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4110	-35.28	20250116	2625	1.33	20250203	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
139	20250205	150847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-75	5	-2.74	284836850	105569	75.88	2730	2790	2655	3560	1920	2740	2698.11	25149	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	609	-31.73	1.87	12	0.46	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250203	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
140	20250205	140847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-75	5	-2.74	258818420	95815	68.87	2730	2790	2655	3560	1920	2740	2701.23	26439	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	609	-31.73	1.87	12	0.42	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250203	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
141	20250205	130845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-40	5	-1.46	237209990	87755	63.08	2730	2790	2655	3560	1920	2740	2703.09	28390	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	617	-32.14	1.89	12	0.38	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4110	-34.31	20250116	2625	2.86	20250203	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
142	20250205	120849	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-60	5	-2.19	220457560	81513	58.59	2730	2790	2655	3560	1920	2740	2704.57	29791	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	612	-31.90	1.88	12	0.36	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4110	-34.79	20250116	2625	2.10	20250203	4665	-42.55	20240523	1381	94.06	20240411	N	223310	100	22 억	N	N	N	N
143	20250205	110845	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-75	5	-2.74	200315260	74022	53.21	2730	2790	2655	3560	1920	2740	2706.16	27527	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	609	-31.73	1.87	12	0.32	-84.00	1426.00	4665	20240523	-42.87	1381	20240411	92.98	4110	-35.16	20250116	2625	1.52	20250203	4665	-42.87	20240523	1381	92.98	20240411	N	223310	100	22 억	N	N	N	N
144	20250205	100856	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-70	5	-2.55	138975230	51056	36.70	2730	2790	2670	3560	1920	2740	2722.02	19927	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	610	-31.79	1.87	12	0.22	-84.00	1426.00	4665	20240523	-42.77	1381	20240411	93.34	4110	-35.04	20250116	2625	1.71	20250203	4665	-42.77	20240523	1381	93.34	20240411	N	223310	100	22 억	N	N	N	N
145	20250205	090900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	40	2	1.46	65913070	24150	17.36	2730	2790	2715	3560	1920	2740	2729.32	22537	2903	2821	2773	2691	2643	2797	2667	23	820	100	1800	5	1	22839375	635	-33.10	1.95	12	0.11	-84.00	1426.00	4665	20240523	-40.41	1381	20240411	101.30	4110	-32.36	20250116	2625	5.90	20250203	4665	-40.41	20240523	1381	101.30	20240411	N	223310	100	22 억	N	N	N	N
146	20250204	160826	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-20	5	-0.72	386980060	138983	122.77	2795	2855	2725	3585	1935	2760	2784.37	-55869	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	626	-32.62	1.92	12	0.61	-84.00	1426.00	4665	20240523	-41.26	1381	20240411	98.41	4110	-33.33	20250116	2625	4.38	20250203	4665	-41.26	20240523	1381	98.41	20240411	N	223310	100	22 억	N	N	N	N
147	20250204	150838	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-15	5	-0.54	381997385	137167	121.17	2795	2855	2725	3585	1935	2760	2784.91	-55244	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	627	-32.68	1.92	12	0.60	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4110	-33.21	20250116	2625	4.57	20250203	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
148	20250204	140837	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-15	5	-0.54	369412700	132589	117.12	2795	2855	2725	3585	1935	2760	2786.15	-53447	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	627	-32.68	1.92	12	0.58	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4110	-33.21	20250116	2625	4.57	20250203	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
149	20250204	130840	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	10	2	0.36	343259980	123105	108.75	2795	2855	2725	3585	1935	2760	2788.35	-49848	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	633	-32.98	1.94	12	0.54	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4110	-32.60	20250116	2625	5.52	20250203	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	N
150	20250204	120848	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	15	2	0.54	311393545	111625	98.61	2795	2855	2725	3585	1935	2760	2789.64	-46295	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	634	-33.04	1.95	12	0.49	-84.00	1426.00	4665	20240523	-40.51	1381	20240411	100.94	4110	-32.48	20250116	2625	5.71	20250203	4665	-40.51	20240523	1381	100.94	20240411	N	223310	100	22 억	N	N	N	N
151	20250204	110829	57	100.00	KOSDAQ	유통	N	N	N	N	N	2815	55	2	1.99	224680915	80571	71.17	2795	2855	2725	3585	1935	2760	2788.61	-32789	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	643	-33.51	1.97	12	0.35	-84.00	1426.00	4665	20240523	-39.66	1381	20240411	103.84	4110	-31.51	20250116	2625	7.24	20250203	4665	-39.66	20240523	1381	103.84	20240411	N	223310	100	22 억	N	N	N	N
152	20250204	100835	57	100.00	KOSDAQ	유통	N	N	N	N	N	2830	70	2	2.54	159110695	57180	50.51	2795	2855	2725	3585	1935	2760	2782.63	-29700	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	646	-33.69	1.98	12	0.25	-84.00	1426.00	4665	20240523	-39.34	1381	20240411	104.92	4110	-31.14	20250116	2625	7.81	20250203	4665	-39.34	20240523	1381	104.92	20240411	N	223310	100	22 억	N	N	N	N
153	20250204	090836	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	0	3	0.00	8536080	3083	2.72	2795	2825	2750	3585	1935	2760	2768.76	-2422	2850	2805	2715	2670	2580	2827	2692	23	825	100	1820	5	1	22839375	630	-32.86	1.94	12	0.01	-84.00	1426.00	4665	20240523	-40.84	1381	20240411	99.86	4110	-32.85	20250116	2625	5.14	20250203	4665	-40.84	20240523	1381	99.86	20240411	N	223310	100	22 억	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History