KissMeData/290720/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-75	5	-2.83	39913565	15434	161.24	2630	2645	2565	3445	1855	2650	2586.08	0.67	-8051	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	595	-1.74	1.12	12	0.07	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	8050	-68.01	20240305	2280	12.94	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
3	20250228	151206	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-60	5	-2.26	35774340	13831	144.49	2630	2645	2565	3445	1855	2650	2586.53	0.67	-7236	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	599	-1.75	1.13	12	0.06	-1484.00	2291.00	8050	20240305	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	8050	-67.83	20240305	2280	13.60	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
4	20250228	141207	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-60	5	-2.26	34261870	13249	138.41	2630	2645	2565	3445	1855	2650	2586.00	0.67	-6685	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	599	-1.75	1.13	12	0.06	-1484.00	2291.00	8050	20240305	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	8050	-67.83	20240305	2280	13.60	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
5	20250228	131201	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-75	5	-2.83	32569840	12596	131.59	2630	2645	2565	3445	1855	2650	2585.73	0.67	-6162	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	595	-1.74	1.12	12	0.05	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	8050	-68.01	20240305	2280	12.94	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
6	20250228	121155	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-75	5	-2.83	31287765	12099	126.40	2630	2645	2565	3445	1855	2650	2585.98	0.67	-5929	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	595	-1.74	1.12	12	0.05	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	8050	-68.01	20240305	2280	12.94	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
7	20250228	111159	57	100.00	KOSDAQ	유통	N	N	N	N	N	2570	-80	5	-3.02	24251795	9360	97.79	2630	2645	2570	3445	1855	2650	2591.00	0.67	-4511	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	594	-1.73	1.12	12	0.04	-1484.00	2291.00	8050	20240305	-68.07	2280	20240628	12.72	3100	-17.10	20250206	2445	5.11	20250123	8050	-68.07	20240305	2280	12.72	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
8	20250228	101158	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-65	5	-2.45	15075120	5806	60.66	2630	2645	2585	3445	1855	2650	2596.47	0.67	-2912	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	598	-1.74	1.13	12	0.03	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	8050	-67.89	20240305	2280	13.38	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
9	20250228	091202	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-55	5	-2.08	3055395	1175	12.28	2630	2630	2590	3445	1855	2650	2600.34	0.67	12	2686	2667	2636	2617	2586	2677	2627	116	795	500	1800	5	1	23115424	600	-1.75	1.13	12	0.01	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.20	N	290720	500	115 억	154296	N	N	N	N
10	20250227	161148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	25	2	0.95	25192675	9572	49.61	2625	2655	2605	3410	1840	2625	2631.91	0.68	-1869	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	613	-1.79	1.16	12	0.04	-1484.00	2291.00	8050	20240305	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
11	20250227	151149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	25	2	0.95	25192675	9572	49.61	2625	2655	2605	3410	1840	2625	2631.91	0.68	-1869	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	613	-1.79	1.16	12	0.04	-1484.00	2291.00	8050	20240305	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
12	20250227	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	30	2	1.14	23343670	8871	45.97	2625	2655	2605	3410	1840	2625	2631.46	0.68	-2271	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	614	-1.79	1.16	12	0.04	-1484.00	2291.00	8050	20240305	-67.02	2280	20240628	16.45	3100	-14.35	20250206	2445	8.59	20250123	8050	-67.02	20240305	2280	16.45	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
13	20250227	131149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	15	2	0.57	18267810	6957	36.05	2625	2650	2605	3410	1840	2625	2625.82	0.68	-1820	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	610	-1.78	1.15	12	0.03	-1484.00	2291.00	8050	20240305	-67.20	2280	20240628	15.79	3100	-14.84	20250206	2445	7.98	20250123	8050	-67.20	20240305	2280	15.79	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
14	20250227	121145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	5	2	0.19	14819340	5648	29.27	2625	2650	2605	3410	1840	2625	2623.82	0.68	-1732	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	608	-1.77	1.15	12	0.02	-1484.00	2291.00	8050	20240305	-67.33	2280	20240628	15.35	3100	-15.16	20250206	2445	7.57	20250123	8050	-67.33	20240305	2280	15.35	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
15	20250227	111155	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-5	5	-0.19	14561495	5550	28.76	2625	2650	2605	3410	1840	2625	2623.69	0.68	-1648	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	606	-1.77	1.14	12	0.02	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
16	20250227	101225	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	15	2	0.57	10806010	4120	21.35	2625	2650	2605	3410	1840	2625	2622.82	0.68	-242	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	610	-1.78	1.15	12	0.02	-1484.00	2291.00	8050	20240305	-67.20	2280	20240628	15.79	3100	-14.84	20250206	2445	7.98	20250123	8050	-67.20	20240305	2280	15.79	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
17	20250227	091239	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	15	2	0.57	331150	126	0.65	2625	2650	2625	3410	1840	2625	2628.17	0.68	7	2845	2735	2680	2570	2515	2707	2542	116	785	500	1780	5	1	23115424	610	-1.78	1.15	12	0.00	-1484.00	2291.00	8050	20240305	-67.20	2280	20240628	15.79	3100	-14.84	20250206	2445	7.98	20250123	8050	-67.20	20240305	2280	15.79	20240628	0.20	N	290720	500	115 억	156165	N	N	N	N
18	20250226	161147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-65	5	-2.42	51425980	19189	106.53	2690	2790	2625	3495	1885	2690	2679.97	0.69	-3838	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	607	-1.77	1.15	12	0.08	-1484.00	2291.00	8050	20240305	-67.39	2280	20240628	15.13	3100	-15.32	20250206	2445	7.36	20250123	8050	-67.39	20240305	2280	15.13	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
19	20250226	151153	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	-50	5	-1.86	50243715	18739	104.04	2690	2790	2625	3495	1885	2690	2681.24	0.69	-3599	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	610	-1.78	1.15	12	0.08	-1484.00	2291.00	8050	20240305	-67.20	2280	20240628	15.79	3100	-14.84	20250206	2445	7.98	20250123	8050	-67.20	20240305	2280	15.79	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
20	20250226	141151	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-40	5	-1.49	45958670	17111	95.00	2690	2790	2650	3495	1885	2690	2685.91	0.69	-3860	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	613	-1.79	1.16	12	0.07	-1484.00	2291.00	8050	20240305	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
21	20250226	131148	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-10	5	-0.37	40436045	15034	83.47	2690	2790	2660	3495	1885	2690	2689.64	0.69	-1988	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	619	-1.81	1.17	12	0.07	-1484.00	2291.00	8050	20240305	-66.71	2280	20240628	17.54	3100	-13.55	20250206	2445	9.61	20250123	8050	-66.71	20240305	2280	17.54	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
22	20250226	121149	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	0	3	0.00	31900490	11838	65.72	2690	2790	2670	3495	1885	2690	2694.75	0.69	-1758	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	622	-1.81	1.17	12	0.05	-1484.00	2291.00	8050	20240305	-66.58	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
23	20250226	111147	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	10	2	0.37	14173380	5261	29.21	2690	2790	2670	3495	1885	2690	2694.05	0.69	-4	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	624	-1.82	1.18	12	0.02	-1484.00	2291.00	8050	20240305	-66.46	2280	20240628	18.42	3100	-12.90	20250206	2445	10.43	20250123	8050	-66.46	20240305	2280	18.42	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
24	20250226	101145	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	20	2	0.74	10085035	3757	20.86	2690	2715	2670	3495	1885	2690	2684.33	0.69	397	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	626	-1.83	1.18	12	0.02	-1484.00	2291.00	8050	20240305	-66.34	2280	20240628	18.86	3100	-12.58	20250206	2445	10.84	20250123	8050	-66.34	20240305	2280	18.86	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
25	20250226	091156	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-15	5	-0.56	1117200	418	2.32	2690	2690	2670	3495	1885	2690	2672.73	0.69	-4	2906	2797	2736	2627	2566	2767	2597	116	805	500	1820	5	1	23115424	618	-1.80	1.17	12	0.00	-1484.00	2291.00	8050	20240305	-66.77	2280	20240628	17.32	3100	-13.71	20250206	2445	9.41	20250123	8050	-66.77	20240305	2280	17.32	20240628	0.21	N	290720	500	115 억	160003	N	N	N	N
26	20250225	161139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-20	5	-0.74	49023750	18006	14.66	2740	2845	2675	3520	1900	2710	2722.64	0.73	-7894	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	622	-1.81	1.17	12	0.08	-1484.00	2291.00	8050	20240305	-66.58	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
27	20250225	151139	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-10	5	-0.37	47740275	17529	14.27	2740	2845	2675	3520	1900	2710	2723.50	0.73	-7526	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	624	-1.82	1.18	12	0.08	-1484.00	2291.00	8050	20240305	-66.46	2280	20240628	18.42	3100	-12.90	20250206	2445	10.43	20250123	8050	-66.46	20240305	2280	18.42	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
28	20250225	141137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-30	5	-1.11	44449990	16302	13.27	2740	2845	2675	3520	1900	2710	2726.66	0.73	-6483	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	619	-1.81	1.17	12	0.07	-1484.00	2291.00	8050	20240305	-66.71	2280	20240628	17.54	3100	-13.55	20250206	2445	9.61	20250123	8050	-66.71	20240305	2280	17.54	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
29	20250225	131144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	15	2	0.55	32942815	12034	9.80	2740	2845	2705	3520	1900	2710	2737.48	0.73	-5657	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	630	-1.84	1.19	12	0.05	-1484.00	2291.00	8050	20240305	-66.15	2280	20240628	19.52	3100	-12.10	20250206	2445	11.45	20250123	8050	-66.15	20240305	2280	19.52	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
30	20250225	121140	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	5	2	0.18	31866810	11639	9.48	2740	2845	2705	3520	1900	2710	2737.93	0.73	-5323	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	628	-1.83	1.19	12	0.05	-1484.00	2291.00	8050	20240305	-66.27	2280	20240628	19.08	3100	-12.42	20250206	2445	11.04	20250123	8050	-66.27	20240305	2280	19.08	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
31	20250225	111138	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	20	2	0.74	30900640	11284	9.19	2740	2845	2705	3520	1900	2710	2738.45	0.73	-5155	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	631	-1.84	1.19	12	0.05	-1484.00	2291.00	8050	20240305	-66.09	2280	20240628	19.74	3100	-11.94	20250206	2445	11.66	20250123	8050	-66.09	20240305	2280	19.74	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
32	20250225	101137	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	20	2	0.74	17590720	6406	5.22	2740	2845	2705	3520	1900	2710	2745.98	0.73	-2514	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	631	-1.84	1.19	12	0.03	-1484.00	2291.00	8050	20240305	-66.09	2280	20240628	19.74	3100	-11.94	20250206	2445	11.66	20250123	8050	-66.09	20240305	2280	19.74	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
33	20250225	091144	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	20	2	0.74	7216130	2601	2.12	2740	2845	2710	3520	1900	2710	2774.37	0.73	-915	2970	2840	2720	2590	2470	2905	2655	116	810	500	1840	5	1	23115424	631	-1.84	1.19	12	0.01	-1484.00	2291.00	8050	20240305	-66.09	2280	20240628	19.74	3100	-11.94	20250206	2445	11.66	20250123	8050	-66.09	20240305	2280	19.74	20240628	0.21	N	290720	500	115 억	167745	N	N	N	N
34	20250224	161129	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	110	2	4.23	337090660	122811	382.61	2600	2850	2600	3380	1820	2600	2744.87	0.62	24193	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	626	-1.83	1.18	12	0.53	-1484.00	2291.00	8050	20240305	-66.34	2280	20240628	18.86	3100	-12.58	20250206	2445	10.84	20250123	8050	-66.34	20240305	2280	18.86	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
35	20250224	151130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	95	2	3.65	334352065	121801	379.47	2600	2850	2600	3380	1820	2600	2745.07	0.62	24158	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	623	-1.82	1.18	12	0.53	-1484.00	2291.00	8050	20240305	-66.52	2280	20240628	18.20	3100	-13.06	20250206	2445	10.22	20250123	8050	-66.52	20240305	2280	18.20	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
36	20250224	141127	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	125	2	4.81	297395230	108129	336.87	2600	2850	2600	3380	1820	2600	2750.37	0.62	16779	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	630	-1.84	1.19	12	0.47	-1484.00	2291.00	8050	20240305	-66.15	2280	20240628	19.52	3100	-12.10	20250206	2445	11.45	20250123	8050	-66.15	20240305	2280	19.52	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
37	20250224	131130	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	200	2	7.69	264213570	96064	299.28	2600	2850	2600	3380	1820	2600	2750.39	0.62	17796	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	647	-1.89	1.22	12	0.42	-1484.00	2291.00	8050	20240305	-65.22	2280	20240628	22.81	3100	-9.68	20250206	2445	14.52	20250123	8050	-65.22	20240305	2280	22.81	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
38	20250224	121126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2785	185	2	7.12	196708775	72002	224.32	2600	2840	2600	3380	1820	2600	2731.99	0.62	14405	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	644	-1.88	1.22	12	0.31	-1484.00	2291.00	8050	20240305	-65.40	2280	20240628	22.15	3100	-10.16	20250206	2445	13.91	20250123	8050	-65.40	20240305	2280	22.15	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
39	20250224	111124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	105	2	4.04	85501105	31943	99.52	2600	2720	2600	3380	1820	2600	2676.68	0.62	6194	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	625	-1.82	1.18	12	0.14	-1484.00	2291.00	8050	20240305	-66.40	2280	20240628	18.64	3100	-12.74	20250206	2445	10.63	20250123	8050	-66.40	20240305	2280	18.64	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
40	20250224	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	80	2	3.08	32448360	12229	38.10	2600	2720	2600	3380	1820	2600	2653.39	0.62	2083	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	619	-1.81	1.17	12	0.05	-1484.00	2291.00	8050	20240305	-66.71	2280	20240628	17.54	3100	-13.55	20250206	2445	9.61	20250123	8050	-66.71	20240305	2280	17.54	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
41	20250224	091131	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	1410015	541	1.69	2600	2615	2600	3380	1820	2600	2606.31	0.62	147	2690	2645	2600	2555	2510	2667	2577	116	780	500	1760	5	1	23115424	602	-1.76	1.14	12	0.00	-1484.00	2291.00	8050	20240305	-67.64	2280	20240628	14.25	3100	-15.97	20250206	2445	6.54	20250123	8050	-67.64	20240305	2280	14.25	20240628	0.21	N	290720	500	115 억	143704	N	N	N	N
42	20250221	161120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	5	2	0.19	82881275	32084	119.31	2590	2645	2555	3370	1820	2595	2583.26	0.61	2512	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	601	-1.75	1.13	12	0.14	-1484.00	2291.00	8050	20240305	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
43	20250221	151125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	20	2	0.77	79643775	30842	114.69	2590	2645	2555	3370	1820	2595	2582.32	0.61	3422	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	604	-1.76	1.14	12	0.13	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
44	20250221	141126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-10	5	-0.39	70072350	27173	101.04	2590	2605	2555	3370	1820	2595	2578.75	0.61	3416	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	598	-1.74	1.13	12	0.12	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	8050	-67.89	20240305	2280	13.38	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
45	20250221	131124	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	0	3	0.00	61874290	23990	89.21	2590	2605	2555	3370	1820	2595	2579.17	0.61	2165	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	600	-1.75	1.13	12	0.10	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
46	20250221	121125	57	100.00	KOSDAQ	유통	N	N	N	N	N	2575	-20	5	-0.77	61104380	23692	88.10	2590	2605	2555	3370	1820	2595	2579.11	0.61	2379	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	595	-1.74	1.12	12	0.10	-1484.00	2291.00	8050	20240305	-68.01	2280	20240628	12.94	3100	-16.94	20250206	2445	5.32	20250123	8050	-68.01	20240305	2280	12.94	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
47	20250221	111120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-30	5	-1.16	58606635	22718	84.48	2590	2605	2555	3370	1820	2595	2579.74	0.61	2468	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	593	-1.73	1.12	12	0.10	-1484.00	2291.00	8050	20240305	-68.14	2280	20240628	12.50	3100	-17.26	20250206	2445	4.91	20250123	8050	-68.14	20240305	2280	12.50	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
48	20250221	101123	57	100.00	KOSDAQ	유통	N	N	N	N	N	2560	-35	5	-1.35	52838825	20474	76.13	2590	2605	2555	3370	1820	2595	2580.78	0.61	2620	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	592	-1.73	1.12	12	0.09	-1484.00	2291.00	8050	20240305	-68.20	2280	20240628	12.28	3100	-17.42	20250206	2445	4.70	20250123	8050	-68.20	20240305	2280	12.28	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
49	20250221	091126	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-15	5	-0.58	12456555	4835	17.98	2590	2590	2570	3370	1820	2595	2576.33	0.61	1680	2695	2645	2610	2560	2525	2627	2542	116	775	500	1760	5	1	23115424	596	-1.74	1.13	12	0.02	-1484.00	2291.00	8050	20240305	-67.95	2280	20240628	13.16	3100	-16.77	20250206	2445	5.52	20250123	8050	-67.95	20240305	2280	13.16	20240628	0.21	N	290720	500	115 억	141192	N	N	N	N
50	20250220	161115	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-25	5	-0.95	70132865	26892	209.19	2620	2660	2575	3405	1835	2620	2607.95	0.58	7153	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	600	-1.75	1.13	12	0.12	-1484.00	2291.00	8050	20240305	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
51	20250220	151120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-35	5	-1.34	68544815	26280	204.43	2620	2660	2575	3405	1835	2620	2608.25	0.58	7578	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	598	-1.74	1.13	12	0.11	-1484.00	2291.00	8050	20240305	-67.89	2280	20240628	13.38	3100	-16.61	20250206	2445	5.73	20250123	8050	-67.89	20240305	2280	13.38	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
52	20250220	141120	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	38874775	14818	115.27	2620	2660	2590	3405	1835	2620	2623.48	0.58	5321	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	604	-1.76	1.14	12	0.06	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
53	20250220	131117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	0	3	0.00	28979100	11042	85.90	2620	2660	2590	3405	1835	2620	2624.44	0.58	2800	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	606	-1.77	1.14	12	0.05	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
54	20250220	121118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	17642530	6715	52.24	2620	2660	2590	3405	1835	2620	2627.33	0.58	-640	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	604	-1.76	1.14	12	0.03	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
55	20250220	111118	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	12959155	4918	38.26	2620	2660	2605	3405	1835	2620	2635.05	0.58	-680	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	604	-1.76	1.14	12	0.02	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
56	20250220	101119	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	0	3	0.00	10442335	3958	30.79	2620	2660	2605	3405	1835	2620	2638.29	0.58	-560	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	606	-1.77	1.14	12	0.02	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
57	20250220	091122	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	20	2	0.76	748475	285	2.22	2620	2640	2605	3405	1835	2620	2626.23	0.58	99	2706	2662	2601	2557	2496	2685	2580	116	785	500	1780	5	1	23115424	610	-1.78	1.15	12	0.00	-1484.00	2291.00	8050	20240305	-67.20	2280	20240628	15.79	3100	-14.84	20250206	2445	7.98	20250123	8050	-67.20	20240305	2280	15.79	20240628	0.24	N	290720	500	115 억	133034	N	N	N	N
58	20250219	161113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	5	2	0.19	33513525	12855	42.68	2615	2645	2540	3395	1835	2615	2607.04	0.56	2720	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	606	-1.77	1.14	12	0.06	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
59	20250219	151117	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	15	2	0.57	32789465	12579	41.76	2615	2645	2540	3395	1835	2615	2606.68	0.56	2795	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	608	-1.77	1.15	12	0.05	-1484.00	2291.00	8050	20240305	-67.33	2280	20240628	15.35	3100	-15.16	20250206	2445	7.57	20250123	8050	-67.33	20240305	2280	15.35	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
60	20250219	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	5	2	0.19	20105200	7734	25.68	2615	2645	2540	3395	1835	2615	2599.59	0.56	-608	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	606	-1.77	1.14	12	0.03	-1484.00	2291.00	8050	20240305	-67.45	2280	20240628	14.91	3100	-15.48	20250206	2445	7.16	20250123	8050	-67.45	20240305	2280	14.91	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
61	20250219	131113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	0	3	0.00	16756395	6455	21.43	2615	2645	2540	3395	1835	2615	2595.88	0.56	-941	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	604	-1.76	1.14	12	0.03	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
62	20250219	121113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	0	3	0.00	14830560	5718	18.98	2615	2645	2540	3395	1835	2615	2593.66	0.56	-941	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	604	-1.76	1.14	12	0.02	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
63	20250219	111114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	0	3	0.00	11265730	4355	14.46	2615	2645	2540	3395	1835	2615	2586.85	0.56	-858	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	604	-1.76	1.14	12	0.02	-1484.00	2291.00	8050	20240305	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
64	20250219	101114	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-15	5	-0.57	8331950	3231	10.73	2615	2645	2540	3395	1835	2615	2578.75	0.56	-440	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	601	-1.75	1.13	12	0.01	-1484.00	2291.00	8050	20240305	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
65	20250219	091116	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-15	5	-0.57	456750	175	0.58	2615	2645	2585	3395	1835	2615	2610.00	0.56	-171	2668	2641	2588	2561	2508	2655	2575	116	780	500	1770	5	1	23115424	601	-1.75	1.13	12	0.00	-1484.00	2291.00	8050	20240305	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.22	N	290720	500	115 억	130314	N	N	N	N
66	20250218	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	77560580	30114	63.22	2590	2615	2535	3350	1810	2580	2575.57	0.51	12617	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	604	-1.76	1.14	12	0.13	-1484.00	2291.00	8050	20240205	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
67	20250218	151112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	20	2	0.78	77129390	29949	62.88	2590	2615	2535	3350	1810	2580	2575.36	0.51	12673	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	601	-1.75	1.13	12	0.13	-1484.00	2291.00	8050	20240205	-67.70	2280	20240628	14.04	3100	-16.13	20250206	2445	6.34	20250123	8050	-67.70	20240305	2280	14.04	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
68	20250218	141113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	30	2	1.16	74907535	29096	61.08	2590	2615	2535	3350	1810	2580	2574.50	0.51	12390	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	603	-1.76	1.14	12	0.13	-1484.00	2291.00	8050	20240205	-67.58	2280	20240628	14.47	3100	-15.81	20250206	2445	6.75	20250123	8050	-67.58	20240305	2280	14.47	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
69	20250218	131110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	35	2	1.36	74233625	28837	60.54	2590	2615	2535	3350	1810	2580	2574.25	0.51	12300	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	604	-1.76	1.14	12	0.12	-1484.00	2291.00	8050	20240205	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
70	20250218	121112	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	10	2	0.39	69589330	27053	56.80	2590	2605	2535	3350	1810	2580	2572.33	0.51	12554	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	599	-1.75	1.13	12	0.12	-1484.00	2291.00	8050	20240205	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	8050	-67.83	20240305	2280	13.60	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
71	20250218	111109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	10	2	0.39	68692480	26707	56.07	2590	2605	2535	3350	1810	2580	2572.08	0.51	12422	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	599	-1.75	1.13	12	0.12	-1484.00	2291.00	8050	20240205	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	8050	-67.83	20240305	2280	13.60	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
72	20250218	101109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	15	2	0.58	67904445	26404	55.43	2590	2605	2535	3350	1810	2580	2571.75	0.51	12419	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	600	-1.75	1.13	12	0.11	-1484.00	2291.00	8050	20240205	-67.76	2280	20240628	13.82	3100	-16.29	20250206	2445	6.13	20250123	8050	-67.76	20240305	2280	13.82	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
73	20250218	091113	57	100.00	KOSDAQ	유통	N	N	N	N	N	2540	-40	5	-1.55	23933505	9307	19.54	2590	2600	2540	3350	1810	2580	2571.56	0.51	592	2753	2666	2613	2526	2473	2640	2500	116	770	500	1750	5	1	23115424	587	-1.71	1.11	12	0.04	-1484.00	2291.00	8050	20240205	-68.45	2280	20240628	11.40	3100	-18.06	20250206	2445	3.89	20250123	8050	-68.45	20240305	2280	11.40	20240628	0.22	N	290720	500	115 억	117687	N	N	N	N
74	20250217	161110	57	100.00	KOSDAQ	유통	N	N	N	N	N	2580	-120	5	-4.44	123980855	47432	204.10	2680	2700	2560	3510	1890	2700	2613.87	0.55	-8362	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	596	-1.74	1.13	12	0.21	-1484.00	2291.00	8050	20240205	-67.95	2280	20240628	13.16	3100	-16.77	20250206	2445	5.52	20250123	8050	-67.95	20240305	2280	13.16	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
75	20250217	151108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-110	5	-4.07	120177775	45959	197.76	2680	2700	2560	3510	1890	2700	2614.89	0.55	-7470	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	599	-1.75	1.13	12	0.20	-1484.00	2291.00	8050	20240205	-67.83	2280	20240628	13.60	3100	-16.45	20250206	2445	5.93	20250123	8050	-67.83	20240305	2280	13.60	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
76	20250217	141106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-90	5	-3.33	95408325	36372	156.51	2680	2700	2565	3510	1890	2700	2623.13	0.55	-5607	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	603	-1.76	1.14	12	0.16	-1484.00	2291.00	8050	20240205	-67.58	2280	20240628	14.47	3100	-15.81	20250206	2445	6.75	20250123	8050	-67.58	20240305	2280	14.47	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
77	20250217	131111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-90	5	-3.33	91347555	34816	149.81	2680	2700	2565	3510	1890	2700	2623.72	0.55	-4054	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	603	-1.76	1.14	12	0.15	-1484.00	2291.00	8050	20240205	-67.58	2280	20240628	14.47	3100	-15.81	20250206	2445	6.75	20250123	8050	-67.58	20240305	2280	14.47	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
78	20250217	121111	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	30989810	11673	50.23	2680	2700	2630	3510	1890	2700	2654.83	0.55	-5555	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	613	-1.79	1.16	12	0.05	-1484.00	2291.00	8050	20240205	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
79	20250217	111109	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	26838310	10106	43.49	2680	2700	2630	3510	1890	2700	2655.68	0.55	-4954	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	613	-1.79	1.16	12	0.04	-1484.00	2291.00	8050	20240205	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
80	20250217	101106	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-50	5	-1.85	13884720	5211	22.42	2680	2700	2650	3510	1890	2700	2664.50	0.55	-3390	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	613	-1.79	1.16	12	0.02	-1484.00	2291.00	8050	20240205	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
81	20250217	091108	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-30	5	-1.11	1909665	715	3.08	2680	2700	2660	3510	1890	2700	2670.86	0.55	-195	2826	2762	2711	2647	2596	2795	2680	116	810	500	1830	5	1	23115424	617	-1.80	1.17	12	0.00	-1484.00	2291.00	8050	20240205	-66.83	2280	20240628	17.11	3100	-13.87	20250206	2445	9.20	20250123	8050	-66.83	20240305	2280	17.11	20240628	0.22	N	290720	500	115 억	126049	N	N	N	N
82	20250214	161101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	10	2	0.37	63637395	23240	162.09	2690	2775	2660	3495	1885	2690	2738.27	0.60	-13161	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	624	-1.82	1.18	12	0.10	-1484.00	2291.00	8050	20240205	-66.46	2280	20240628	18.42	3100	-12.90	20250206	2445	10.43	20250123	8050	-66.46	20240305	2280	18.42	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
83	20250214	151100	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	0	3	0.00	60762350	22173	154.65	2690	2775	2660	3495	1885	2690	2740.38	0.60	-12427	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	622	-1.81	1.17	12	0.10	-1484.00	2291.00	8050	20240205	-66.58	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
84	20250214	141101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	40	2	1.49	40083120	14554	101.51	2690	2775	2660	3495	1885	2690	2754.10	0.60	-10790	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	631	-1.84	1.19	12	0.06	-1484.00	2291.00	8050	20240205	-66.09	2280	20240628	19.74	3100	-11.94	20250206	2445	11.66	20250123	8050	-66.09	20240305	2280	19.74	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
85	20250214	131104	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	55	2	2.04	38693845	14045	97.96	2690	2775	2660	3495	1885	2690	2754.99	0.60	-10587	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	635	-1.85	1.20	12	0.06	-1484.00	2291.00	8050	20240205	-65.90	2280	20240628	20.39	3100	-11.45	20250206	2445	12.27	20250123	8050	-65.90	20240305	2280	20.39	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
86	20250214	121101	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	50	2	1.86	35707535	12956	90.36	2690	2775	2660	3495	1885	2690	2756.06	0.60	-10516	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	633	-1.85	1.20	12	0.06	-1484.00	2291.00	8050	20240205	-65.96	2280	20240628	20.18	3100	-11.61	20250206	2445	12.07	20250123	8050	-65.96	20240305	2280	20.18	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
87	20250214	111057	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	65	2	2.42	34600650	12552	87.54	2690	2775	2660	3495	1885	2690	2756.58	0.60	-10298	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	637	-1.86	1.20	12	0.05	-1484.00	2291.00	8050	20240205	-65.78	2280	20240628	20.83	3100	-11.13	20250206	2445	12.68	20250123	8050	-65.78	20240305	2280	20.83	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
88	20250214	101058	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	65	2	2.42	32814965	11900	83.00	2690	2775	2660	3495	1885	2690	2757.56	0.60	-10057	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	637	-1.86	1.20	12	0.05	-1484.00	2291.00	8050	20240205	-65.78	2280	20240628	20.83	3100	-11.13	20250206	2445	12.68	20250123	8050	-65.78	20240305	2280	20.83	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
89	20250214	091103	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	25	2	0.93	757740	282	1.97	2690	2730	2660	3495	1885	2690	2687.02	0.60	41	2846	2767	2691	2612	2536	2807	2652	116	805	500	1820	5	1	23115424	628	-1.83	1.19	12	0.00	-1484.00	2291.00	8050	20240205	-66.27	2280	20240628	19.08	3100	-12.42	20250206	2445	11.04	20250123	8050	-66.27	20240305	2280	19.08	20240628	0.22	N	290720	500	115 억	139210	N	N	N	N
90	20250213	161052	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	75	2	2.87	38563790	14338	93.01	2615	2770	2615	3395	1835	2615	2689.62	0.59	1874	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	622	-1.81	1.17	12	0.06	-1484.00	2291.00	8050	20240205	-66.58	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
91	20250213	151053	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	90	2	3.44	38113900	14171	91.92	2615	2770	2615	3395	1835	2615	2689.57	0.59	2025	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	625	-1.82	1.18	12	0.06	-1484.00	2291.00	8050	20240205	-66.40	2280	20240628	18.64	3100	-12.74	20250206	2445	10.63	20250123	8050	-66.40	20240305	2280	18.64	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
92	20250213	141050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	110	2	4.21	36733630	13663	88.63	2615	2770	2615	3395	1835	2615	2688.55	0.59	1967	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	630	-1.84	1.19	12	0.06	-1484.00	2291.00	8050	20240205	-66.15	2280	20240628	19.52	3100	-12.10	20250206	2445	11.45	20250123	8050	-66.15	20240305	2280	19.52	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
93	20250213	131051	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	110	2	4.21	29191175	10896	70.68	2615	2735	2615	3395	1835	2615	2679.07	0.59	1463	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	630	-1.84	1.19	12	0.05	-1484.00	2291.00	8050	20240205	-66.15	2280	20240628	19.52	3100	-12.10	20250206	2445	11.45	20250123	8050	-66.15	20240305	2280	19.52	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
94	20250213	121049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	100	2	3.82	28297795	10567	68.55	2615	2735	2615	3395	1835	2615	2677.94	0.59	1466	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	628	-1.83	1.19	12	0.05	-1484.00	2291.00	8050	20240205	-66.27	2280	20240628	19.08	3100	-12.42	20250206	2445	11.04	20250123	8050	-66.27	20240305	2280	19.08	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
95	20250213	111049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	75	2	2.87	20261890	7600	49.30	2615	2695	2615	3395	1835	2615	2666.04	0.59	109	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	622	-1.81	1.17	12	0.03	-1484.00	2291.00	8050	20240205	-66.58	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
96	20250213	101050	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	45	2	1.72	15768580	5924	38.43	2615	2695	2615	3395	1835	2615	2661.81	0.59	1430	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	615	-1.79	1.16	12	0.03	-1484.00	2291.00	8050	20240205	-66.96	2280	20240628	16.67	3100	-14.19	20250206	2445	8.79	20250123	8050	-66.96	20240305	2280	16.67	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
97	20250213	091044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	30	2	1.15	100185	38	0.25	2615	2645	2615	3395	1835	2615	2636.45	0.59	15	2725	2670	2640	2585	2555	2655	2570	116	780	500	1770	5	1	23115424	611	-1.78	1.15	12	0.00	-1484.00	2291.00	8050	20240205	-67.14	2280	20240628	16.01	3100	-14.68	20250206	2445	8.18	20250123	8050	-67.14	20240305	2280	16.01	20240628	0.22	N	290720	500	115 억	137336	N	N	N	N
98	20250212	161043	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-60	5	-2.24	40678610	15412	96.93	2680	2695	2610	3475	1875	2675	2639.41	0.61	-2970	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	604	-1.76	1.14	12	0.07	-1484.00	2291.00	8050	20240205	-67.52	2280	20240628	14.69	3100	-15.65	20250206	2445	6.95	20250123	8050	-67.52	20240305	2280	14.69	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
99	20250212	151040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-45	5	-1.68	38769660	14682	92.34	2680	2695	2610	3475	1875	2675	2640.63	0.61	-2970	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	608	-1.77	1.15	12	0.06	-1484.00	2291.00	8050	20240205	-67.33	2280	20240628	15.35	3100	-15.16	20250206	2445	7.57	20250123	8050	-67.33	20240305	2280	15.35	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
100	20250212	141042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	-30	5	-1.12	31476710	11900	74.84	2680	2695	2610	3475	1875	2675	2645.10	0.61	-2805	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	611	-1.78	1.15	12	0.05	-1484.00	2291.00	8050	20240205	-67.14	2280	20240628	16.01	3100	-14.68	20250206	2445	8.18	20250123	8050	-67.14	20240305	2280	16.01	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
101	20250212	131045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-45	5	-1.68	26322370	9951	62.58	2680	2695	2610	3475	1875	2675	2645.20	0.61	-2248	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	608	-1.77	1.15	12	0.04	-1484.00	2291.00	8050	20240205	-67.33	2280	20240628	15.35	3100	-15.16	20250206	2445	7.57	20250123	8050	-67.33	20240305	2280	15.35	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
102	20250212	121041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-25	5	-0.93	17341310	6544	41.16	2680	2695	2640	3475	1875	2675	2649.96	0.61	-1711	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	613	-1.79	1.16	12	0.03	-1484.00	2291.00	8050	20240205	-67.08	2280	20240628	16.23	3100	-14.52	20250206	2445	8.38	20250123	8050	-67.08	20240305	2280	16.23	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
103	20250212	111040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-20	5	-0.75	9552180	3602	22.65	2680	2695	2640	3475	1875	2675	2651.91	0.61	222	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	614	-1.79	1.16	12	0.02	-1484.00	2291.00	8050	20240205	-67.02	2280	20240628	16.45	3100	-14.35	20250206	2445	8.59	20250123	8050	-67.02	20240305	2280	16.45	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
104	20250212	101034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-20	5	-0.75	9247730	3487	21.93	2680	2695	2640	3475	1875	2675	2652.06	0.61	226	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	614	-1.79	1.16	12	0.02	-1484.00	2291.00	8050	20240205	-67.02	2280	20240628	16.45	3100	-14.35	20250206	2445	8.59	20250123	8050	-67.02	20240305	2280	16.45	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
105	20250212	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-15	5	-0.56	369080	138	0.87	2680	2695	2655	3475	1875	2675	2674.49	0.61	-69	2751	2712	2686	2647	2621	2732	2667	116	800	500	1810	5	1	23115424	615	-1.79	1.16	12	0.00	-1484.00	2291.00	8050	20240205	-66.96	2280	20240628	16.67	3100	-14.19	20250206	2445	8.79	20250123	8050	-66.96	20240305	2280	16.67	20240628	0.23	N	290720	500	115 억	140306	N	N	N	N
106	20250211	161045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-10	5	-0.37	42874195	15900	65.88	2665	2725	2660	3490	1880	2685	2696.49	0.66	-11239	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	618	-1.80	1.17	12	0.07	-1484.00	2291.00	8130	20240129	-67.10	2280	20240628	17.32	3100	-13.71	20250206	2445	9.41	20250123	8050	-66.77	20240305	2280	17.32	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
107	20250211	151045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	42743170	15851	65.68	2665	2725	2660	3490	1880	2685	2696.56	0.66	-11227	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	617	-1.80	1.17	12	0.07	-1484.00	2291.00	8130	20240129	-67.16	2280	20240628	17.11	3100	-13.87	20250206	2445	9.20	20250123	8050	-66.83	20240305	2280	17.11	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
108	20250211	141044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-10	5	-0.37	27612660	10250	42.47	2665	2725	2660	3490	1880	2685	2693.92	0.66	-6350	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	618	-1.80	1.17	12	0.04	-1484.00	2291.00	8130	20240129	-67.10	2280	20240628	17.32	3100	-13.71	20250206	2445	9.41	20250123	8050	-66.77	20240305	2280	17.32	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
109	20250211	131045	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-15	5	-0.56	24376015	9037	37.45	2665	2725	2665	3490	1880	2685	2697.36	0.66	-6257	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	617	-1.80	1.17	12	0.04	-1484.00	2291.00	8130	20240129	-67.16	2280	20240628	17.11	3100	-13.87	20250206	2445	9.20	20250123	8050	-66.83	20240305	2280	17.11	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
110	20250211	121042	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-5	5	-0.19	21848345	8092	33.53	2665	2725	2665	3490	1880	2685	2699.99	0.66	-5477	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	619	-1.81	1.17	12	0.04	-1484.00	2291.00	8130	20240129	-67.04	2280	20240628	17.54	3100	-13.55	20250206	2445	9.61	20250123	8050	-66.71	20240305	2280	17.54	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
111	20250211	111044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	5	2	0.19	17567700	6498	26.93	2665	2725	2665	3490	1880	2685	2703.55	0.66	-4193	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	622	-1.81	1.17	12	0.03	-1484.00	2291.00	8130	20240129	-66.91	2280	20240628	17.98	3100	-13.23	20250206	2445	10.02	20250123	8050	-66.58	20240305	2280	17.98	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
112	20250211	101044	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	20	2	0.74	12741160	4708	19.51	2665	2725	2665	3490	1880	2685	2706.28	0.66	-3565	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	625	-1.82	1.18	12	0.02	-1484.00	2291.00	8130	20240129	-66.73	2280	20240628	18.64	3100	-12.74	20250206	2445	10.63	20250123	8050	-66.40	20240305	2280	18.64	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
113	20250211	091049	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-10	5	-0.37	1280895	479	1.98	2665	2675	2665	3490	1880	2685	2674.10	0.66	-6	2878	2781	2693	2596	2508	2737	2552	116	805	500	1820	5	1	23115424	618	-1.80	1.17	12	0.00	-1484.00	2291.00	8130	20240129	-67.10	2280	20240628	17.32	3100	-13.71	20250206	2445	9.41	20250123	8050	-66.77	20240305	2280	17.32	20240628	0.24	N	290720	500	115 억	151545	N	N	N	N
114	20250210	161037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-25	5	-0.92	64837480	24131	40.62	2705	2790	2605	3520	1900	2710	2686.90	0.67	-2379	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	621	-1.81	1.17	12	0.10	-1484.00	2291.00	8300	20240126	-67.65	2280	20240628	17.76	3100	-13.39	20250206	2445	9.82	20250123	8050	-66.65	20240305	2280	17.76	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
115	20250210	151037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	0	3	0.00	47664025	17754	29.88	2705	2790	2605	3520	1900	2710	2684.69	0.67	-1796	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	626	-1.83	1.18	12	0.08	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	3100	-12.58	20250206	2445	10.84	20250123	8050	-66.34	20240305	2280	18.86	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
116	20250210	141036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-5	5	-0.18	46016970	17148	28.86	2705	2790	2605	3520	1900	2710	2683.52	0.67	-1581	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	625	-1.82	1.18	12	0.07	-1484.00	2291.00	8300	20240126	-67.41	2280	20240628	18.64	3100	-12.74	20250206	2445	10.63	20250123	8050	-66.40	20240305	2280	18.64	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
117	20250210	131039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	5	2	0.18	29649795	11129	18.73	2705	2790	2605	3520	1900	2710	2664.19	0.67	-3569	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	628	-1.83	1.19	12	0.05	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	3100	-12.42	20250206	2445	11.04	20250123	8050	-66.27	20240305	2280	19.08	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
118	20250210	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	5	2	0.18	28426850	10678	17.97	2705	2790	2605	3520	1900	2710	2662.19	0.67	-3598	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	628	-1.83	1.19	12	0.05	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	3100	-12.42	20250206	2445	11.04	20250123	8050	-66.27	20240305	2280	19.08	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
119	20250210	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-25	5	-0.92	25278100	9512	16.01	2705	2790	2605	3520	1900	2710	2657.50	0.67	-3554	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	621	-1.81	1.17	12	0.04	-1484.00	2291.00	8300	20240126	-67.65	2280	20240628	17.76	3100	-13.39	20250206	2445	9.82	20250123	8050	-66.65	20240305	2280	17.76	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
120	20250210	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-55	5	-2.03	21909850	8252	13.89	2705	2790	2605	3520	1900	2710	2655.10	0.67	-2719	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	614	-1.79	1.16	12	0.04	-1484.00	2291.00	8300	20240126	-68.01	2280	20240628	16.45	3100	-14.35	20250206	2445	8.59	20250123	8050	-67.02	20240305	2280	16.45	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
121	20250210	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-5	5	-0.18	4689520	1733	2.92	2705	2790	2690	3520	1900	2710	2706.01	0.67	-1332	2863	2786	2743	2666	2623	2765	2645	116	810	500	1840	5	1	23115424	625	-1.82	1.18	12	0.01	-1484.00	2291.00	8300	20240126	-67.41	2280	20240628	18.64	3100	-12.74	20250206	2445	10.63	20250123	8050	-66.40	20240305	2280	18.64	20240628	0.22	N	290720	500	115 억	153909	N	N	N	N
122	20250207	161017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-80	5	-2.87	163617950	59400	23.52	2785	2820	2700	3625	1955	2790	2754.51	0.72	-12862	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	626	-1.83	1.18	12	0.26	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	3100	-12.58	20250206	2445	10.84	20250123	8050	-66.34	20240305	2280	18.86	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
123	20250207	151019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-80	5	-2.87	154804050	56144	22.23	2785	2820	2705	3625	1955	2790	2757.27	0.72	-11727	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	626	-1.83	1.18	12	0.24	-1484.00	2291.00	8300	20240126	-67.35	2280	20240628	18.86	3100	-12.58	20250206	2445	10.84	20250123	8050	-66.34	20240305	2280	18.86	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
124	20250207	141019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-65	5	-2.33	133821090	48422	19.18	2785	2820	2720	3625	1955	2790	2763.64	0.72	-6623	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	630	-1.84	1.19	12	0.21	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	3100	-12.10	20250206	2445	11.45	20250123	8050	-66.15	20240305	2280	19.52	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
125	20250207	131017	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-35	5	-1.25	121751920	44001	17.42	2785	2820	2735	3625	1955	2790	2767.03	0.72	-5320	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	637	-1.86	1.20	12	0.19	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	3100	-11.13	20250206	2445	12.68	20250123	8050	-65.78	20240305	2280	20.83	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
126	20250207	121015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	-15	5	-0.54	111451450	40248	15.94	2785	2820	2735	3625	1955	2790	2769.12	0.72	-2810	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	641	-1.87	1.21	12	0.17	-1484.00	2291.00	8300	20240126	-66.57	2280	20240628	21.71	3100	-10.48	20250206	2445	13.50	20250123	8050	-65.53	20240305	2280	21.71	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
127	20250207	111014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	-40	5	-1.43	104703350	37829	14.98	2785	2820	2735	3625	1955	2790	2767.81	0.72	-2125	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	636	-1.85	1.20	12	0.16	-1484.00	2291.00	8300	20240126	-66.87	2280	20240628	20.61	3100	-11.29	20250206	2445	12.47	20250123	8050	-65.84	20240305	2280	20.61	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
128	20250207	101019	57	100.00	KOSDAQ	유통	N	N	N	N	N	2795	5	2	0.18	69375095	25090	9.94	2785	2800	2735	3625	1955	2790	2765.05	0.72	4126	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	646	-1.88	1.22	12	0.11	-1484.00	2291.00	8300	20240126	-66.33	2280	20240628	22.59	3100	-9.84	20250206	2445	14.31	20250123	8050	-65.28	20240305	2280	22.59	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
129	20250207	091024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-35	5	-1.25	39966900	14457	5.73	2785	2790	2750	3625	1955	2790	2764.54	0.72	2978	3246	3017	2871	2642	2496	3132	2757	116	835	500	1890	5	1	23115424	637	-1.86	1.20	12	0.06	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	3100	-11.13	20250206	2445	12.68	20250123	8050	-65.78	20240305	2280	20.83	20240628	0.22	N	290720	500	115 억	165832	N	N	N	N
130	20250206	160952	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	60	2	2.20	733022650	252246	1272.30	2725	3100	2725	3545	1915	2730	2906.05	0.44	64886	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	645	-1.88	1.22	12	1.09	-1484.00	2291.00	8300	20240126	-66.39	2280	20240628	22.37	3100	-10.00	20250206	2445	14.11	20250123	8050	-65.34	20240305	2280	22.37	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
131	20250206	150957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	50	2	1.83	695773990	238851	1204.74	2725	3100	2725	3545	1915	2730	2913.00	0.44	57315	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	643	-1.87	1.21	12	1.03	-1484.00	2291.00	8300	20240126	-66.51	2280	20240628	21.93	3100	-10.32	20250206	2445	13.70	20250123	8050	-65.47	20240305	2280	21.93	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
132	20250206	140956	57	100.00	KOSDAQ	유통	N	N	N	N	N	2790	60	2	2.20	659607570	225896	1139.39	2725	3100	2725	3545	1915	2730	2919.96	0.44	54104	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	645	-1.88	1.22	12	0.98	-1484.00	2291.00	8300	20240126	-66.39	2280	20240628	22.37	3100	-10.00	20250206	2445	14.11	20250123	8050	-65.34	20240305	2280	22.37	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
133	20250206	130953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2930	200	2	7.33	538566860	182947	922.76	2725	3100	2725	3545	1915	2730	2943.84	0.44	39188	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	677	-1.97	1.28	12	0.79	-1484.00	2291.00	8300	20240126	-64.70	2280	20240628	28.51	3100	-5.48	20250206	2445	19.84	20250123	8050	-63.60	20240305	2280	28.51	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
134	20250206	120950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2905	175	2	6.41	511239800	173551	875.37	2725	3100	2725	3545	1915	2730	2945.76	0.44	39143	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	672	-1.96	1.27	12	0.75	-1484.00	2291.00	8300	20240126	-65.00	2280	20240628	27.41	3100	-6.29	20250206	2445	18.81	20250123	8050	-63.91	20240305	2280	27.41	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
135	20250206	110946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2950	220	2	8.06	204283635	71016	358.20	2725	2970	2725	3545	1915	2730	2876.59	0.44	22470	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	682	-1.99	1.29	12	0.31	-1484.00	2291.00	8300	20240126	-64.46	2280	20240628	29.39	2970	-0.67	20250206	2445	20.65	20250123	8050	-63.35	20240305	2280	29.39	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
136	20250206	100946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2800	70	2	2.56	25340500	9082	45.81	2725	2810	2725	3545	1915	2730	2790.19	0.44	-565	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	647	-1.89	1.22	12	0.04	-1484.00	2291.00	8300	20240126	-66.27	2280	20240628	22.81	2900	-3.45	20250203	2445	14.52	20250123	8050	-65.22	20240305	2280	22.81	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
137	20250206	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	25	2	0.92	3366215	1219	6.15	2725	2780	2725	3545	1915	2730	2761.46	0.44	-129	2780	2755	2725	2700	2670	2740	2685	116	815	500	1850	5	1	23115424	637	-1.86	1.20	12	0.01	-1484.00	2291.00	8300	20240126	-66.81	2280	20240628	20.83	2900	-5.00	20250203	2445	12.68	20250123	8050	-65.78	20240305	2280	20.83	20240628	0.23	N	290720	500	115 억	101481	N	N	N	N
138	20250205	160942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	10	2	0.37	52631045	19420	21.67	2750	2750	2695	3535	1905	2720	2710.15	0.42	4785	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	631	-1.84	1.19	12	0.08	-1484.00	2291.00	8300	20240126	-67.11	2280	20240628	19.74	2900	-5.86	20250203	2445	11.66	20250123	8050	-66.09	20240205	2280	19.74	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
139	20250205	150946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-5	5	-0.18	49655800	18330	20.45	2750	2750	2695	3535	1905	2720	2708.99	0.42	4766	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	628	-1.83	1.19	12	0.08	-1484.00	2291.00	8300	20240126	-67.29	2280	20240628	19.08	2900	-6.38	20250203	2445	11.04	20250123	8050	-66.27	20240205	2280	19.08	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
140	20250205	140945	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	0	3	0.00	48189620	17790	19.85	2750	2750	2695	3535	1905	2720	2708.80	0.42	4819	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	629	-1.83	1.19	12	0.08	-1484.00	2291.00	8300	20240126	-67.23	2280	20240628	19.30	2900	-6.21	20250203	2445	11.25	20250123	8050	-66.21	20240205	2280	19.30	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
141	20250205	130942	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	5	2	0.18	42727610	15775	17.60	2750	2750	2695	3535	1905	2720	2708.56	0.42	4297	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	630	-1.84	1.19	12	0.07	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2900	-6.03	20250203	2445	11.45	20250123	8050	-66.15	20240205	2280	19.52	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
142	20250205	120947	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-20	5	-0.74	28428920	10489	11.70	2750	2750	2695	3535	1905	2720	2710.36	0.42	-350	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	624	-1.82	1.18	12	0.05	-1484.00	2291.00	8300	20240126	-67.47	2280	20240628	18.42	2900	-6.90	20250203	2445	10.43	20250123	8050	-66.46	20240205	2280	18.42	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
143	20250205	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	5	2	0.18	23257515	8575	9.57	2750	2750	2695	3535	1905	2720	2712.25	0.42	-355	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	630	-1.84	1.19	12	0.04	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2900	-6.03	20250203	2445	11.45	20250123	8050	-66.15	20240205	2280	19.52	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
144	20250205	100954	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	0	3	0.00	20725580	7642	8.53	2750	2750	2695	3535	1905	2720	2712.06	0.42	-201	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	629	-1.83	1.19	12	0.03	-1484.00	2291.00	8300	20240126	-67.23	2280	20240628	19.30	2900	-6.21	20250203	2445	11.25	20250123	8050	-66.21	20240205	2280	19.30	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
145	20250205	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	5	2	0.18	1266470	462	0.52	2750	2750	2725	3535	1905	2720	2741.28	0.42	-46	3003	2861	2743	2601	2483	2932	2672	116	815	500	1840	5	1	23115424	630	-1.84	1.19	12	0.00	-1484.00	2291.00	8300	20240126	-67.17	2280	20240628	19.52	2900	-6.03	20250203	2445	11.45	20250123	8050	-66.15	20240205	2280	19.52	20240628	0.23	N	290720	500	115 억	96696	N	N	N	N
146	20250204	160923	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	90	2	3.42	250425555	89614	69.26	2625	2885	2625	3415	1845	2630	2794.53	0.41	2546	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	629	-1.83	1.19	12	0.39	-1484.00	2291.00	8300	20240126	-67.23	2280	20240628	19.30	2900	-6.21	20250203	2445	11.25	20250123	8050	-66.21	20240205	2280	19.30	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
147	20250204	150934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	130	2	4.94	244318215	87371	67.53	2625	2885	2625	3415	1845	2630	2796.33	0.41	2742	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	638	-1.86	1.20	12	0.38	-1484.00	2291.00	8300	20240126	-66.75	2280	20240628	21.05	2900	-4.83	20250203	2445	12.88	20250123	8050	-65.71	20240205	2280	21.05	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
148	20250204	140934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	150	2	5.70	226685880	80946	62.56	2625	2885	2625	3415	1845	2630	2800.46	0.41	2564	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	643	-1.87	1.21	12	0.35	-1484.00	2291.00	8300	20240126	-66.51	2280	20240628	21.93	2900	-4.14	20250203	2445	13.70	20250123	8050	-65.47	20240205	2280	21.93	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
149	20250204	130936	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	120	2	4.56	217508500	77639	60.01	2625	2885	2625	3415	1845	2630	2801.54	0.41	3497	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	636	-1.85	1.20	12	0.34	-1484.00	2291.00	8300	20240126	-66.87	2280	20240628	20.61	2900	-5.17	20250203	2445	12.47	20250123	8050	-65.84	20240205	2280	20.61	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
150	20250204	120946	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	120	2	4.56	209651855	74778	57.80	2625	2885	2625	3415	1845	2630	2803.66	0.41	4276	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	636	-1.85	1.20	12	0.32	-1484.00	2291.00	8300	20240126	-66.87	2280	20240628	20.61	2900	-5.17	20250203	2445	12.47	20250123	8050	-65.84	20240205	2280	20.61	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
151	20250204	110927	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	115	2	4.37	208922650	74513	57.59	2625	2885	2625	3415	1845	2630	2803.84	0.41	4402	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	635	-1.85	1.20	12	0.32	-1484.00	2291.00	8300	20240126	-66.93	2280	20240628	20.39	2900	-5.34	20250203	2445	12.27	20250123	8050	-65.90	20240205	2280	20.39	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
152	20250204	100932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	135	2	5.13	192954525	68716	53.11	2625	2885	2625	3415	1845	2630	2808.00	0.41	6396	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	639	-1.86	1.21	12	0.30	-1484.00	2291.00	8300	20240126	-66.69	2280	20240628	21.27	2900	-4.66	20250203	2445	13.09	20250123	8050	-65.65	20240205	2280	21.27	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N
153	20250204	090932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	115	2	4.37	33525950	12091	9.35	2625	2850	2625	3415	1845	2630	2772.80	0.41	-1174	3046	2837	2691	2482	2336	2942	2587	116	785	500	1780	5	1	23115424	635	-1.85	1.20	12	0.05	-1484.00	2291.00	8300	20240126	-66.93	2280	20240628	20.39	2900	-5.34	20250203	2445	12.27	20250123	8050	-65.90	20240205	2280	20.39	20240628	0.23	N	290720	500	115 억	93875	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History