KissMeData/064800/price/prices-20250201.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-58	5	-4.45	1235674268	989147	67.71	1267	1275	1231	1695	913	1304	1249.24	3.19	-63749	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1592	-9.89	0.66	12	0.77	-126.00	1880.00	3970	20240516	-68.61	1085	20241115	14.84	1532	-18.67	20250224	1142	9.11	20250203	3970	-68.61	20240516	1085	14.84	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
3	20250228	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1245	-59	5	-4.52	1164890675	932360	63.83	1267	1275	1231	1695	913	1304	1249.40	3.19	-55548	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1591	-9.88	0.66	12	0.73	-126.00	1880.00	3970	20240516	-68.64	1085	20241115	14.75	1532	-18.73	20250224	1142	9.02	20250203	3970	-68.64	20240516	1085	14.75	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
4	20250228	140634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1241	-63	5	-4.83	1054906838	843997	57.78	1267	1275	1231	1695	913	1304	1249.89	3.19	-26249	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1586	-9.85	0.66	12	0.66	-126.00	1880.00	3970	20240516	-68.74	1085	20241115	14.38	1532	-18.99	20250224	1142	8.67	20250203	3970	-68.74	20240516	1085	14.38	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
5	20250228	130631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1240	-64	5	-4.91	948645459	758466	51.92	1267	1275	1231	1695	913	1304	1250.74	3.19	-40890	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1585	-9.84	0.66	12	0.59	-126.00	1880.00	3970	20240516	-68.77	1085	20241115	14.29	1532	-19.06	20250224	1142	8.58	20250203	3970	-68.77	20240516	1085	14.29	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
6	20250228	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-58	5	-4.45	841938921	672248	46.02	1267	1275	1235	1695	913	1304	1252.42	3.19	-36685	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1592	-9.89	0.66	12	0.53	-126.00	1880.00	3970	20240516	-68.61	1085	20241115	14.84	1532	-18.67	20250224	1142	9.11	20250203	3970	-68.61	20240516	1085	14.84	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
7	20250228	110629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1246	-58	5	-4.45	768129269	612752	41.95	1267	1275	1235	1695	913	1304	1253.57	3.19	-33049	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1592	-9.89	0.66	12	0.48	-126.00	1880.00	3970	20240516	-68.61	1085	20241115	14.84	1532	-18.67	20250224	1142	9.11	20250203	3970	-68.61	20240516	1085	14.84	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
8	20250228	100627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1258	-46	5	-3.53	521828392	414631	28.38	1267	1275	1249	1695	913	1304	1258.54	3.19	-27212	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1608	-9.98	0.67	12	0.32	-126.00	1880.00	3970	20240516	-68.31	1085	20241115	15.94	1532	-17.89	20250224	1142	10.16	20250203	3970	-68.31	20240516	1085	15.94	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
9	20250228	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1272	-32	5	-2.45	107722051	85026	5.82	1267	1275	1262	1695	913	1304	1266.93	3.19	11552	1400	1351	1318	1269	1236	1335	1253	128	391	100	910	1	1	127807298	1626	-10.10	0.68	12	0.07	-126.00	1880.00	3970	20240516	-67.96	1085	20241115	17.24	1532	-16.97	20250224	1142	11.38	20250203	3970	-67.96	20240516	1085	17.24	20241115	1.63	N	064800	100	127 억	4078417	N	N	208	N	N
10	20250227	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1304	-54	5	-3.98	1908283686	1452077	43.00	1366	1367	1285	1765	951	1358	1314.17	3.39	-253356	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1667	-10.35	0.69	12	1.14	-126.00	1880.00	3970	20240516	-67.15	1085	20241115	20.18	1532	-14.88	20250224	1142	14.19	20250203	3970	-67.15	20240516	1085	20.18	20241115	1.27	N	064800	100	127 억	4331525	N	N	208	N	N
11	20250227	150623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	-56	5	-4.12	1838579429	1398545	41.42	1366	1367	1285	1765	951	1358	1314.60	3.39	-252717	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1664	-10.33	0.69	12	1.09	-126.00	1880.00	3970	20240516	-67.20	1085	20241115	20.00	1532	-15.01	20250224	1142	14.01	20250203	3970	-67.20	20240516	1085	20.00	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
12	20250227	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1302	-56	5	-4.12	1683160134	1279525	37.89	1366	1367	1285	1765	951	1358	1315.42	3.39	-227125	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1664	-10.33	0.69	12	1.00	-126.00	1880.00	3970	20240516	-67.20	1085	20241115	20.00	1532	-15.01	20250224	1142	14.01	20250203	3970	-67.20	20240516	1085	20.00	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
13	20250227	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1308	-50	5	-3.68	1518336614	1153281	34.15	1366	1367	1285	1765	951	1358	1316.49	3.39	-193637	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1672	-10.38	0.70	12	0.90	-126.00	1880.00	3970	20240516	-67.05	1085	20241115	20.55	1532	-14.62	20250224	1142	14.54	20250203	3970	-67.05	20240516	1085	20.55	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
14	20250227	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1306	-52	5	-3.83	1446218966	1098193	32.52	1366	1367	1285	1765	951	1358	1316.86	3.39	-191057	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1669	-10.37	0.69	12	0.86	-126.00	1880.00	3970	20240516	-67.10	1085	20241115	20.37	1532	-14.75	20250224	1142	14.36	20250203	3970	-67.10	20240516	1085	20.37	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
15	20250227	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1307	-51	5	-3.76	1228747463	931640	27.59	1366	1367	1285	1765	951	1358	1318.86	3.39	-152146	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1670	-10.37	0.70	12	0.73	-126.00	1880.00	3970	20240516	-67.08	1085	20241115	20.46	1532	-14.69	20250224	1142	14.45	20250203	3970	-67.08	20240516	1085	20.46	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
16	20250227	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-38	5	-2.80	727850025	547358	16.21	1366	1367	1312	1765	951	1358	1329.69	3.39	-129725	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1687	-10.48	0.70	12	0.43	-126.00	1880.00	3970	20240516	-66.75	1085	20241115	21.66	1532	-13.84	20250224	1142	15.59	20250203	3970	-66.75	20240516	1085	21.66	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
17	20250227	090645	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-20	5	-1.47	185508390	137634	4.08	1366	1367	1330	1765	951	1358	1347.75	3.39	-32416	1415	1386	1347	1318	1279	1401	1333	128	407	100	950	1	1	127807298	1710	-10.62	0.71	12	0.11	-126.00	1880.00	3970	20240516	-66.30	1085	20241115	23.32	1532	-12.66	20250224	1142	17.16	20250203	3970	-66.30	20240516	1085	23.32	20241115	1.27	N	064800	100	127 억	4331525	N	N	0	N	N
18	20250226	160624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	-18	5	-1.31	4537047598	3356409	25.58	1344	1376	1308	1788	964	1376	1351.70	3.36	31124	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1736	-10.78	0.72	12	2.63	-126.00	1880.00	3970	20240516	-65.79	1085	20241115	25.16	1532	-11.36	20250224	1142	18.91	20250203	3970	-65.79	20240516	1085	25.16	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
19	20250226	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	1341	-35	5	-2.54	4238847687	3136049	23.90	1344	1376	1308	1788	964	1376	1351.59	3.36	32139	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1714	-10.64	0.71	12	2.45	-126.00	1880.00	3970	20240516	-66.22	1085	20241115	23.59	1532	-12.47	20250224	1142	17.43	20250203	3970	-66.22	20240516	1085	23.59	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
20	20250226	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	-28	5	-2.03	3243739387	2386533	18.19	1344	1376	1330	1788	964	1376	1359.13	3.36	-35255	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1723	-10.70	0.72	12	1.87	-126.00	1880.00	3970	20240516	-66.05	1085	20241115	24.24	1532	-12.01	20250224	1142	18.04	20250203	3970	-66.05	20240516	1085	24.24	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
21	20250226	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-21	5	-1.53	3007137025	2211994	16.86	1344	1376	1330	1788	964	1376	1359.41	3.36	-21708	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1732	-10.75	0.72	12	1.73	-126.00	1880.00	3970	20240516	-65.87	1085	20241115	24.88	1532	-11.55	20250224	1142	18.65	20250203	3970	-65.87	20240516	1085	24.88	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
22	20250226	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-11	5	-0.80	2559365756	1883568	14.35	1344	1376	1330	1788	964	1376	1358.71	3.36	19144	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1745	-10.83	0.73	12	1.47	-126.00	1880.00	3970	20240516	-65.62	1085	20241115	25.81	1532	-10.90	20250224	1142	19.53	20250203	3970	-65.62	20240516	1085	25.81	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
23	20250226	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-11	5	-0.80	2125762282	1567232	11.94	1344	1375	1330	1788	964	1376	1356.28	3.36	-32594	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1745	-10.83	0.73	12	1.23	-126.00	1880.00	3970	20240516	-65.62	1085	20241115	25.81	1532	-10.90	20250224	1142	19.53	20250203	3970	-65.62	20240516	1085	25.81	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
24	20250226	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-7	5	-0.51	1767827135	1304126	9.94	1344	1375	1330	1788	964	1376	1355.44	3.36	-32414	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1750	-10.87	0.73	12	1.02	-126.00	1880.00	3970	20240516	-65.52	1085	20241115	26.18	1532	-10.64	20250224	1142	19.88	20250203	3970	-65.52	20240516	1085	26.18	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
25	20250226	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1353	-23	5	-1.67	585726154	435266	3.32	1344	1360	1330	1788	964	1376	1345.12	3.36	-35147	1475	1425	1380	1330	1285	1403	1308	128	412	100	960	1	1	127807298	1729	-10.74	0.72	12	0.34	-126.00	1880.00	3970	20240516	-65.92	1085	20241115	24.70	1532	-11.68	20250224	1142	18.48	20250203	3970	-65.92	20240516	1085	24.70	20241115	1.63	N	064800	100	127 억	4300165	N	N	0	N	N
26	20250225	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1376	-156	5	-10.18	17983717596	13011950	144.29	1381	1430	1335	1991	1073	1532	1381.85	3.08	336524	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1759	-10.92	0.73	12	10.18	-126.00	1880.00	3970	20240516	-65.34	1085	20241115	26.82	1532	-10.18	20250224	1142	20.49	20250203	3970	-65.34	20240516	1085	26.82	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
27	20250225	150621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	-154	5	-10.05	17534396338	12686117	140.67	1381	1430	1335	1991	1073	1532	1381.92	3.08	304612	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1761	-10.94	0.73	12	9.93	-126.00	1880.00	3970	20240516	-65.29	1085	20241115	27.00	1532	-10.05	20250224	1142	20.67	20250203	3970	-65.29	20240516	1085	27.00	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
28	20250225	140620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1383	-149	5	-9.73	17055488788	12338679	136.82	1381	1430	1335	1991	1073	1532	1382.02	3.08	224825	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1768	-10.98	0.74	12	9.65	-126.00	1880.00	3970	20240516	-65.16	1085	20241115	27.47	1532	-9.73	20250224	1142	21.10	20250203	3970	-65.16	20240516	1085	27.47	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
29	20250225	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1385	-147	5	-9.60	15773935736	11413817	126.57	1381	1430	1335	1991	1073	1532	1381.72	3.08	208270	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1770	-10.99	0.74	12	8.93	-126.00	1880.00	3970	20240516	-65.11	1085	20241115	27.65	1532	-9.60	20250224	1142	21.28	20250203	3970	-65.11	20240516	1085	27.65	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
30	20250225	120618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1382	-150	5	-9.79	15147902752	10960376	121.54	1381	1430	1335	1991	1073	1532	1381.77	3.08	185883	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1766	-10.97	0.74	12	8.58	-126.00	1880.00	3970	20240516	-65.19	1085	20241115	27.37	1532	-9.79	20250224	1142	21.02	20250203	3970	-65.19	20240516	1085	27.37	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
31	20250225	110619	57	100.00	KOSDAQ	유통	N	N	N	N	N	1379	-153	5	-9.99	13942401564	10082701	111.80	1381	1430	1335	1991	1073	1532	1382.49	3.08	212272	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1762	-10.94	0.73	12	7.89	-126.00	1880.00	3970	20240516	-65.26	1085	20241115	27.10	1532	-9.99	20250224	1142	20.75	20250203	3970	-65.26	20240516	1085	27.10	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
32	20250225	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-138	5	-9.01	10819946241	7848882	87.03	1381	1400	1335	1991	1073	1532	1378.12	3.08	245031	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1782	-11.06	0.74	12	6.14	-126.00	1880.00	3970	20240516	-64.89	1085	20241115	28.48	1532	-9.01	20250224	1142	22.07	20250203	3970	-64.89	20240516	1085	28.48	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
33	20250225	090623	57	100.00	KOSDAQ	유통	N	N	N	N	N	1365	-167	5	-10.90	4461421981	3248801	36.03	1381	1400	1335	1991	1073	1532	1372.20	3.08	241190	1758	1644	1418	1304	1078	1702	1362	128	459	100	1070	1	1	127807298	1745	-10.83	0.73	12	2.54	-126.00	1880.00	3970	20240516	-65.62	1085	20241115	25.81	1532	-10.90	20250224	1142	19.53	20250203	3970	-65.62	20240516	1085	25.81	20241115	1.62	N	064800	100	127 억	3932285	N	N	3	N	N
34	20250224	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	13119489888	9006867	4780.51	1204	1532	1192	1532	826	1179	1456.44	3.21	-99012	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	7.05	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	3	N	N
35	20250224	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	13078167252	8979894	4766.20	1204	1532	1192	1532	826	1179	1456.38	3.21	-119061	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	7.03	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
36	20250224	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	13062272752	8969519	4760.69	1204	1532	1192	1532	826	1179	1456.30	3.21	-119061	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	7.02	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
37	20250224	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	12991187952	8923119	4736.06	1204	1532	1192	1532	826	1179	1455.90	3.21	-119061	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	6.98	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
38	20250224	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	12914145204	8872830	4709.37	1204	1532	1192	1532	826	1179	1455.47	3.21	-119061	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	6.94	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
39	20250224	110612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	353	1	29.94	11083062036	7677606	4074.99	1204	1532	1192	1532	826	1179	1443.56	3.21	-119061	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1958	-12.16	0.81	12	6.01	-126.00	1880.00	3970	20240516	-61.41	1085	20241115	41.20	1532	0.00	20250224	1142	34.15	20250203	3970	-61.41	20240516	1085	41.20	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
40	20250224	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1324	145	2	12.30	2104556596	1680373	891.88	1204	1324	1192	1532	826	1179	1252.43	3.21	23273	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1692	-10.51	0.70	12	1.31	-126.00	1880.00	3970	20240516	-66.65	1085	20241115	22.03	1375	-3.71	20250115	1142	15.94	20250203	3970	-66.65	20240516	1085	22.03	20241115	1.62	N	064800	100	127 억	4101746	Y	N	0	N	N
41	20250224	090617	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	43	2	3.65	477854112	382338	202.93	1204	1289	1204	1532	826	1179	1249.82	3.21	17812	1199	1188	1180	1169	1161	1185	1166	128	353	100	820	1	1	127807298	1562	-9.70	0.65	12	0.30	-126.00	1880.00	3970	20240516	-69.22	1085	20241115	12.63	1375	-11.13	20250115	1142	7.01	20250203	3970	-69.22	20240516	1085	12.63	20241115	1.62	N	064800	100	127 억	4101746	N	N	0	N	N
42	20250221	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1179	-2	5	-0.17	222376960	188395	61.18	1190	1191	1172	1535	827	1181	1180.38	3.24	-27871	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1507	-9.36	0.63	12	0.15	-126.00	1880.00	3970	20240516	-70.30	1085	20241115	8.66	1375	-14.25	20250115	1142	3.24	20250203	3970	-70.30	20240516	1085	8.66	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
43	20250221	150614	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-1	5	-0.08	210194601	178048	57.82	1190	1191	1172	1535	827	1181	1180.55	3.24	-26676	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1508	-9.37	0.63	12	0.14	-126.00	1880.00	3970	20240516	-70.28	1085	20241115	8.76	1375	-14.18	20250115	1142	3.33	20250203	3970	-70.28	20240516	1085	8.76	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
44	20250221	140613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1180	-1	5	-0.08	172851001	146293	47.51	1190	1191	1172	1535	827	1181	1181.54	3.24	-25419	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1508	-9.37	0.63	12	0.11	-126.00	1880.00	3970	20240516	-70.28	1085	20241115	8.76	1375	-14.18	20250115	1142	3.33	20250203	3970	-70.28	20240516	1085	8.76	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
45	20250221	130612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1189	8	2	0.68	157163597	133020	43.20	1190	1191	1172	1535	827	1181	1181.50	3.24	-22937	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1520	-9.44	0.63	12	0.10	-126.00	1880.00	3970	20240516	-70.05	1085	20241115	9.59	1375	-13.53	20250115	1142	4.12	20250203	3970	-70.05	20240516	1085	9.59	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
46	20250221	120613	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	2	2	0.17	150951125	127773	41.50	1190	1191	1172	1535	827	1181	1181.40	3.24	-22169	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1512	-9.39	0.63	12	0.10	-126.00	1880.00	3970	20240516	-70.20	1085	20241115	9.03	1375	-13.96	20250115	1142	3.59	20250203	3970	-70.20	20240516	1085	9.03	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
47	20250221	110610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1178	-3	5	-0.25	129485804	109592	35.59	1190	1191	1172	1535	827	1181	1181.53	3.24	-27676	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1506	-9.35	0.63	12	0.09	-126.00	1880.00	3970	20240516	-70.33	1085	20241115	8.57	1375	-14.33	20250115	1142	3.15	20250203	3970	-70.33	20240516	1085	8.57	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
48	20250221	100611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1175	-6	5	-0.51	108968241	92149	29.93	1190	1191	1172	1535	827	1181	1182.52	3.24	-28281	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1502	-9.33	0.62	12	0.07	-126.00	1880.00	3970	20240516	-70.40	1085	20241115	8.29	1375	-14.55	20250115	1142	2.89	20250203	3970	-70.40	20240516	1085	8.29	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
49	20250221	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1187	6	2	0.51	16184470	13762	4.47	1190	1190	1172	1535	827	1181	1176.03	3.24	-4955	1215	1197	1188	1170	1161	1193	1166	128	354	100	820	1	1	127807298	1517	-9.42	0.63	12	0.01	-126.00	1880.00	3970	20240516	-70.10	1085	20241115	9.40	1375	-13.67	20250115	1142	3.94	20250203	3970	-70.10	20240516	1085	9.40	20241115	1.58	N	064800	100	127 억	4142351	N	N	0	N	N
50	20250220	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-12	5	-1.01	365883653	307781	77.82	1199	1206	1179	1550	836	1193	1188.78	3.24	18363	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1509	-9.37	0.63	12	0.24	-126.00	1880.00	3970	20240516	-70.25	1085	20241115	8.85	1375	-14.11	20250115	1142	3.42	20250203	3970	-70.25	20240516	1085	8.85	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
51	20250220	150610	57	100.00	KOSDAQ	유통	N	N	N	N	N	1181	-12	5	-1.01	328189821	275848	69.75	1199	1206	1179	1550	836	1193	1189.75	3.24	32339	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1509	-9.37	0.63	12	0.22	-126.00	1880.00	3970	20240516	-70.25	1085	20241115	8.85	1375	-14.11	20250115	1142	3.42	20250203	3970	-70.25	20240516	1085	8.85	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
52	20250220	140611	57	100.00	KOSDAQ	유통	N	N	N	N	N	1183	-10	5	-0.84	240313338	201443	50.93	1199	1206	1181	1550	836	1193	1192.96	3.24	88627	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1512	-9.39	0.63	12	0.16	-126.00	1880.00	3970	20240516	-70.20	1085	20241115	9.03	1375	-13.96	20250115	1142	3.59	20250203	3970	-70.20	20240516	1085	9.03	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
53	20250220	130608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-2	5	-0.17	203149946	170124	43.01	1199	1206	1181	1550	836	1193	1194.13	3.24	91167	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1522	-9.45	0.63	12	0.13	-126.00	1880.00	3970	20240516	-70.00	1085	20241115	9.77	1375	-13.38	20250115	1142	4.29	20250203	3970	-70.00	20240516	1085	9.77	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
54	20250220	120609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	2	2	0.17	194112180	162543	41.10	1199	1206	1181	1550	836	1193	1194.22	3.24	90540	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1527	-9.48	0.64	12	0.13	-126.00	1880.00	3970	20240516	-69.90	1085	20241115	10.14	1375	-13.09	20250115	1142	4.64	20250203	3970	-69.90	20240516	1085	10.14	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
55	20250220	110609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	3	2	0.25	176751068	147964	37.41	1199	1206	1181	1550	836	1193	1194.55	3.24	84895	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1529	-9.49	0.64	12	0.12	-126.00	1880.00	3970	20240516	-69.87	1085	20241115	10.23	1375	-13.02	20250115	1142	4.73	20250203	3970	-69.87	20240516	1085	10.23	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
56	20250220	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-7	5	-0.59	138027795	115534	29.21	1199	1206	1181	1550	836	1193	1194.69	3.24	66577	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1516	-9.41	0.63	12	0.09	-126.00	1880.00	3970	20240516	-70.13	1085	20241115	9.31	1375	-13.75	20250115	1142	3.85	20250203	3970	-70.13	20240516	1085	9.31	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
57	20250220	090612	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	0	3	0.00	6627355	5568	1.41	1199	1199	1181	1550	836	1193	1190.26	3.24	806	1230	1211	1195	1176	1160	1203	1168	128	357	100	830	1	1	127807298	1525	-9.47	0.63	12	0.00	-126.00	1880.00	3970	20240516	-69.95	1085	20241115	9.95	1375	-13.24	20250115	1142	4.47	20250203	3970	-69.95	20240516	1085	9.95	20241115	1.56	N	064800	100	127 억	4136562	N	N	0	N	N
58	20250219	160607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1193	-8	5	-0.67	470594331	395239	132.57	1206	1214	1179	1561	841	1201	1190.66	3.30	-90319	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1525	-9.47	0.63	12	0.31	-126.00	1880.00	3970	20240516	-69.95	1085	20241115	9.95	1375	-13.24	20250115	1142	4.47	20250203	3970	-69.95	20240516	1085	9.95	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
59	20250219	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-10	5	-0.83	465631008	391072	131.17	1206	1214	1179	1561	841	1201	1190.65	3.30	-87769	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1522	-9.45	0.63	12	0.31	-126.00	1880.00	3970	20240516	-70.00	1085	20241115	9.77	1375	-13.38	20250115	1142	4.29	20250203	3970	-70.00	20240516	1085	9.77	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
60	20250219	140605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1191	-10	5	-0.83	451803734	379456	127.28	1206	1214	1179	1561	841	1201	1190.66	3.30	-83536	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1522	-9.45	0.63	12	0.30	-126.00	1880.00	3970	20240516	-70.00	1085	20241115	9.77	1375	-13.38	20250115	1142	4.29	20250203	3970	-70.00	20240516	1085	9.77	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
61	20250219	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1186	-15	5	-1.25	393116511	329956	110.67	1206	1214	1179	1561	841	1201	1191.42	3.30	-67382	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1516	-9.41	0.63	12	0.26	-126.00	1880.00	3970	20240516	-70.13	1085	20241115	9.31	1375	-13.75	20250115	1142	3.85	20250203	3970	-70.13	20240516	1085	9.31	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
62	20250219	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1184	-17	5	-1.42	354859086	297692	99.85	1206	1214	1179	1561	841	1201	1192.03	3.30	-61191	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1513	-9.40	0.63	12	0.23	-126.00	1880.00	3970	20240516	-70.18	1085	20241115	9.12	1375	-13.89	20250115	1142	3.68	20250203	3970	-70.18	20240516	1085	9.12	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
63	20250219	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1188	-13	5	-1.08	283489714	237517	79.67	1206	1214	1179	1561	841	1201	1193.56	3.30	-47288	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1518	-9.43	0.63	12	0.19	-126.00	1880.00	3970	20240516	-70.08	1085	20241115	9.49	1375	-13.60	20250115	1142	4.03	20250203	3970	-70.08	20240516	1085	9.49	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
64	20250219	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	-5	5	-0.42	137362171	114434	38.38	1206	1214	1190	1561	841	1201	1200.36	3.30	-22842	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1529	-9.49	0.64	12	0.09	-126.00	1880.00	3970	20240516	-69.87	1085	20241115	10.23	1375	-13.02	20250115	1142	4.73	20250203	3970	-69.87	20240516	1085	10.23	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
65	20250219	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	10	2	0.83	23438278	19421	6.51	1206	1214	1201	1561	841	1201	1206.85	3.30	1839	1246	1223	1211	1188	1176	1217	1182	128	360	100	840	1	1	127807298	1548	-9.61	0.64	12	0.02	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.58	N	064800	100	127 억	4218560	N	N	0	N	N
66	20250218	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-14	5	-1.15	356616988	294527	69.13	1215	1234	1199	1579	851	1215	1210.81	3.32	15794	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1535	-9.53	0.64	12	0.23	-126.00	1880.00	3970	20240516	-69.75	1085	20241115	10.69	1375	-12.65	20250115	1142	5.17	20250203	3970	-69.75	20240516	1085	10.69	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
67	20250218	150605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-5	5	-0.41	309604981	255429	59.95	1215	1234	1199	1579	851	1215	1212.10	3.32	13811	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1546	-9.60	0.64	12	0.20	-126.00	1880.00	3970	20240516	-69.52	1085	20241115	11.52	1375	-12.00	20250115	1142	5.95	20250203	3970	-69.52	20240516	1085	11.52	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
68	20250218	140606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-3	5	-0.25	293066356	241740	56.74	1215	1234	1199	1579	851	1215	1212.32	3.32	13299	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1549	-9.62	0.64	12	0.19	-126.00	1880.00	3970	20240516	-69.47	1085	20241115	11.71	1375	-11.85	20250115	1142	6.13	20250203	3970	-69.47	20240516	1085	11.71	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
69	20250218	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	5	2	0.41	283255424	233649	54.84	1215	1234	1199	1579	851	1215	1212.31	3.32	12893	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1559	-9.68	0.65	12	0.18	-126.00	1880.00	3970	20240516	-69.27	1085	20241115	12.44	1375	-11.27	20250115	1142	6.83	20250203	3970	-69.27	20240516	1085	12.44	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
70	20250218	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-1	5	-0.08	87862370	72288	16.97	1215	1234	1200	1579	851	1215	1215.45	3.32	6927	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1552	-9.63	0.65	12	0.06	-126.00	1880.00	3970	20240516	-69.42	1085	20241115	11.89	1375	-11.71	20250115	1142	6.30	20250203	3970	-69.42	20240516	1085	11.89	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
71	20250218	110604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	2	2	0.16	69486307	57101	13.40	1215	1234	1200	1579	851	1215	1216.90	3.32	8557	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1555	-9.66	0.65	12	0.04	-126.00	1880.00	3970	20240516	-69.35	1085	20241115	12.17	1375	-11.49	20250115	1142	6.57	20250203	3970	-69.35	20240516	1085	12.17	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
72	20250218	100604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	12	2	0.99	37696876	30944	7.26	1215	1234	1200	1579	851	1215	1218.23	3.32	6106	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1568	-9.74	0.65	12	0.02	-126.00	1880.00	3970	20240516	-69.09	1085	20241115	13.09	1375	-10.76	20250115	1142	7.44	20250203	3970	-69.09	20240516	1085	13.09	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
73	20250218	090606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	12	2	0.99	6292656	5171	1.21	1215	1228	1215	1579	851	1215	1216.92	3.32	-1419	1335	1275	1235	1175	1135	1305	1205	128	364	100	850	1	1	127807298	1568	-9.74	0.65	12	0.00	-126.00	1880.00	3970	20240516	-69.09	1085	20241115	13.09	1375	-10.76	20250115	1142	7.44	20250203	3970	-69.09	20240516	1085	13.09	20241115	1.54	N	064800	100	127 억	4245187	N	N	0	N	N
74	20250217	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	12	2	1.00	527203782	422890	45.27	1203	1295	1195	1563	843	1203	1246.74	3.28	57438	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1553	-9.64	0.65	12	0.33	-126.00	1880.00	3970	20240516	-69.40	1085	20241115	11.98	1375	-11.64	20250115	1142	6.39	20250203	3970	-69.40	20240516	1085	11.98	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
75	20250217	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	17	2	1.41	510225286	408943	43.78	1203	1295	1195	1563	843	1203	1247.67	3.28	63375	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1559	-9.68	0.65	12	0.32	-126.00	1880.00	3970	20240516	-69.27	1085	20241115	12.44	1375	-11.27	20250115	1142	6.83	20250203	3970	-69.27	20240516	1085	12.44	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
76	20250217	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1234	31	2	2.58	464281632	371508	39.77	1203	1295	1195	1563	843	1203	1249.72	3.28	53096	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1577	-9.79	0.66	12	0.29	-126.00	1880.00	3970	20240516	-68.92	1085	20241115	13.73	1375	-10.25	20250115	1142	8.06	20250203	3970	-68.92	20240516	1085	13.73	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
77	20250217	130605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	35	2	2.91	442113673	353525	37.85	1203	1295	1195	1563	843	1203	1250.59	3.28	49584	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1582	-9.83	0.66	12	0.28	-126.00	1880.00	3970	20240516	-68.82	1085	20241115	14.10	1375	-9.96	20250115	1142	8.41	20250203	3970	-68.82	20240516	1085	14.10	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
78	20250217	120605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1239	36	2	2.99	433833449	346835	37.13	1203	1295	1195	1563	843	1203	1250.84	3.28	52173	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1584	-9.83	0.66	12	0.27	-126.00	1880.00	3970	20240516	-68.79	1085	20241115	14.19	1375	-9.89	20250115	1142	8.49	20250203	3970	-68.79	20240516	1085	14.19	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
79	20250217	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1251	48	2	3.99	422063415	337273	36.11	1203	1295	1195	1563	843	1203	1251.40	3.28	51484	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1599	-9.93	0.67	12	0.26	-126.00	1880.00	3970	20240516	-68.49	1085	20241115	15.30	1375	-9.02	20250115	1142	9.54	20250203	3970	-68.49	20240516	1085	15.30	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
80	20250217	100602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1253	50	2	4.16	336842300	268884	28.78	1203	1295	1195	1563	843	1203	1252.74	3.28	36248	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1601	-9.94	0.67	12	0.21	-126.00	1880.00	3970	20240516	-68.44	1085	20241115	15.48	1375	-8.87	20250115	1142	9.72	20250203	3970	-68.44	20240516	1085	15.48	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
81	20250217	090604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	8	2	0.67	38373371	31844	3.41	1203	1225	1199	1563	843	1203	1205.04	3.28	790	1324	1263	1229	1168	1134	1246	1151	128	360	100	840	1	1	127807298	1548	-9.61	0.64	12	0.02	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.62	N	064800	100	127 억	4196185	N	N	0	N	N
82	20250214	160601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-65	5	-5.13	1130795613	933982	172.35	1290	1290	1195	1648	888	1268	1210.73	3.42	-175078	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1538	-9.55	0.64	12	0.73	-126.00	1880.00	3970	20240516	-69.70	1085	20241115	10.88	1375	-12.51	20250115	1142	5.34	20250203	3970	-69.70	20240516	1085	10.88	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
83	20250214	150559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	-54	5	-4.26	1064918120	879298	162.26	1290	1290	1195	1648	888	1268	1211.10	3.42	-171589	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1552	-9.63	0.65	12	0.69	-126.00	1880.00	3970	20240516	-69.42	1085	20241115	11.89	1375	-11.71	20250115	1142	6.30	20250203	3970	-69.42	20240516	1085	11.89	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
84	20250214	140600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	-58	5	-4.57	1036068850	855411	157.85	1290	1290	1195	1648	888	1268	1211.19	3.42	-171932	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1546	-9.60	0.64	12	0.67	-126.00	1880.00	3970	20240516	-69.52	1085	20241115	11.52	1375	-12.00	20250115	1142	5.95	20250203	3970	-69.52	20240516	1085	11.52	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
85	20250214	130603	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-65	5	-5.13	813320264	669556	123.56	1290	1290	1197	1648	888	1268	1214.72	3.42	-167736	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1538	-9.55	0.64	12	0.52	-126.00	1880.00	3970	20240516	-69.70	1085	20241115	10.88	1375	-12.51	20250115	1142	5.34	20250203	3970	-69.70	20240516	1085	10.88	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
86	20250214	120600	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	-61	5	-4.81	564662010	462459	85.34	1290	1290	1198	1648	888	1268	1221.00	3.42	-151408	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1543	-9.58	0.64	12	0.36	-126.00	1880.00	3970	20240516	-69.60	1085	20241115	11.24	1375	-12.22	20250115	1142	5.69	20250203	3970	-69.60	20240516	1085	11.24	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
87	20250214	110558	57	100.00	KOSDAQ	유통	N	N	N	N	N	1212	-56	5	-4.42	505624370	413723	76.35	1290	1290	1198	1648	888	1268	1222.13	3.42	-151146	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1549	-9.62	0.64	12	0.32	-126.00	1880.00	3970	20240516	-69.47	1085	20241115	11.71	1375	-11.85	20250115	1142	6.13	20250203	3970	-69.47	20240516	1085	11.71	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
88	20250214	100559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-53	5	-4.18	360483019	293334	54.13	1290	1290	1201	1648	888	1268	1228.92	3.42	-83230	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1553	-9.64	0.65	12	0.23	-126.00	1880.00	3970	20240516	-69.40	1085	20241115	11.98	1375	-11.64	20250115	1142	6.39	20250203	3970	-69.40	20240516	1085	11.98	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
89	20250214	090602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1251	-17	5	-1.34	29219502	22951	4.24	1290	1290	1234	1648	888	1268	1273.13	3.42	-4430	1324	1295	1255	1226	1186	1310	1241	128	380	100	880	1	1	127807298	1599	-9.93	0.67	12	0.02	-126.00	1880.00	3970	20240516	-68.49	1085	20241115	15.30	1375	-9.02	20250115	1142	9.54	20250203	3970	-68.49	20240516	1085	15.30	20241115	1.62	N	064800	100	127 억	4367237	N	N	0	N	N
90	20250213	160555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1268	43	2	3.51	660541313	526791	183.15	1215	1284	1215	1592	858	1225	1253.90	3.30	155316	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1621	-10.06	0.67	12	0.41	-126.00	1880.00	3970	20240516	-68.06	1085	20241115	16.87	1375	-7.78	20250115	1142	11.03	20250203	3970	-68.06	20240516	1085	16.87	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
91	20250213	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1263	38	2	3.10	585987775	468006	162.71	1215	1284	1215	1592	858	1225	1252.09	3.30	151375	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1614	-10.02	0.67	12	0.37	-126.00	1880.00	3970	20240516	-68.19	1085	20241115	16.41	1375	-8.15	20250115	1142	10.60	20250203	3970	-68.19	20240516	1085	16.41	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
92	20250213	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1260	35	2	2.86	359898398	289482	100.64	1215	1264	1215	1592	858	1225	1243.25	3.30	78585	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1610	-10.00	0.67	12	0.23	-126.00	1880.00	3970	20240516	-68.26	1085	20241115	16.13	1375	-8.36	20250115	1142	10.33	20250203	3970	-68.26	20240516	1085	16.13	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
93	20250213	130555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1256	31	2	2.53	315951905	254417	88.45	1215	1264	1215	1592	858	1225	1241.87	3.30	65163	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1605	-9.97	0.67	12	0.20	-126.00	1880.00	3970	20240516	-68.36	1085	20241115	15.76	1375	-8.65	20250115	1142	9.98	20250203	3970	-68.36	20240516	1085	15.76	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
94	20250213	120555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1257	32	2	2.61	297317650	239552	83.28	1215	1264	1215	1592	858	1225	1241.14	3.30	67229	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1607	-9.98	0.67	12	0.19	-126.00	1880.00	3970	20240516	-68.34	1085	20241115	15.85	1375	-8.58	20250115	1142	10.07	20250203	3970	-68.34	20240516	1085	15.85	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
95	20250213	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1251	26	2	2.12	189880703	153682	53.43	1215	1264	1215	1592	858	1225	1235.54	3.30	48263	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1599	-9.93	0.67	12	0.12	-126.00	1880.00	3970	20240516	-68.49	1085	20241115	15.30	1375	-9.02	20250115	1142	9.54	20250203	3970	-68.49	20240516	1085	15.30	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
96	20250213	100556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1242	17	2	1.39	99363014	81065	28.18	1215	1245	1215	1592	858	1225	1225.72	3.30	25540	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1587	-9.86	0.66	12	0.06	-126.00	1880.00	3970	20240516	-68.72	1085	20241115	14.47	1375	-9.67	20250115	1142	8.76	20250203	3970	-68.72	20240516	1085	14.47	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
97	20250213	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1224	-1	5	-0.08	13160767	10628	3.69	1215	1245	1215	1592	858	1225	1238.31	3.30	-2867	1286	1255	1234	1203	1182	1251	1199	128	367	100	850	1	1	127807298	1564	-9.71	0.65	12	0.01	-126.00	1880.00	3970	20240516	-69.17	1085	20241115	12.81	1375	-10.98	20250115	1142	7.18	20250203	3970	-69.17	20240516	1085	12.81	20241115	1.61	N	064800	100	127 억	4214453	N	N	0	N	N
98	20250212	160551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	0	3	0.00	353568590	287169	120.58	1225	1265	1213	1592	858	1225	1231.23	3.31	-12772	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1566	-9.72	0.65	12	0.22	-126.00	1880.00	3970	20240516	-69.14	1085	20241115	12.90	1375	-10.91	20250115	1142	7.27	20250203	3970	-69.14	20240516	1085	12.90	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
99	20250212	150551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1221	-4	5	-0.33	343308507	278734	117.04	1225	1265	1213	1592	858	1225	1231.67	3.31	-8045	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1561	-9.69	0.65	12	0.22	-126.00	1880.00	3970	20240516	-69.24	1085	20241115	12.53	1375	-11.20	20250115	1142	6.92	20250203	3970	-69.24	20240516	1085	12.53	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
100	20250212	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	-8	5	-0.65	315410560	255864	107.43	1225	1265	1217	1592	858	1225	1232.73	3.31	1785	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1555	-9.66	0.65	12	0.20	-126.00	1880.00	3970	20240516	-69.35	1085	20241115	12.17	1375	-11.49	20250115	1142	6.57	20250203	3970	-69.35	20240516	1085	12.17	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
101	20250212	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-3	5	-0.24	280043147	226850	95.25	1225	1265	1219	1592	858	1225	1234.49	3.31	6080	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1562	-9.70	0.65	12	0.18	-126.00	1880.00	3970	20240516	-69.22	1085	20241115	12.63	1375	-11.13	20250115	1142	7.01	20250203	3970	-69.22	20240516	1085	12.63	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
102	20250212	120552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	0	3	0.00	226505080	183093	76.88	1225	1265	1219	1592	858	1225	1237.10	3.31	3218	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1566	-9.72	0.65	12	0.14	-126.00	1880.00	3970	20240516	-69.14	1085	20241115	12.90	1375	-10.91	20250115	1142	7.27	20250203	3970	-69.14	20240516	1085	12.90	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
103	20250212	110550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1222	-3	5	-0.24	196775602	158814	66.68	1225	1265	1219	1592	858	1225	1239.03	3.31	881	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1562	-9.70	0.65	12	0.12	-126.00	1880.00	3970	20240516	-69.22	1085	20241115	12.63	1375	-11.13	20250115	1142	7.01	20250203	3970	-69.22	20240516	1085	12.63	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
104	20250212	100551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	3	2	0.24	173156996	139539	58.59	1225	1265	1220	1592	858	1225	1240.92	3.31	6467	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1569	-9.75	0.65	12	0.11	-126.00	1880.00	3970	20240516	-69.07	1085	20241115	13.18	1375	-10.69	20250115	1142	7.53	20250203	3970	-69.07	20240516	1085	13.18	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
105	20250212	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1247	22	2	1.80	39280259	31746	13.33	1225	1248	1223	1592	858	1225	1237.33	3.31	19036	1261	1243	1219	1201	1177	1231	1189	128	367	100	850	1	1	127807298	1594	-9.90	0.66	12	0.02	-126.00	1880.00	3970	20240516	-68.59	1085	20241115	14.93	1375	-9.31	20250115	1142	9.19	20250203	3970	-68.59	20240516	1085	14.93	20241115	1.60	N	064800	100	127 억	4228885	N	N	294	N	N
106	20250211	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-6	5	-0.49	288147427	237559	56.26	1228	1237	1195	1600	862	1231	1212.95	3.35	-57421	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1566	-9.72	0.65	12	0.19	-126.00	1880.00	3970	20240516	-69.14	1085	20241115	12.90	1375	-10.91	20250115	1142	7.27	20250203	3970	-69.14	20240516	1085	12.90	20241115	1.59	N	064800	100	127 억	4285709	N	N	294	N	N
107	20250211	150552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1225	-6	5	-0.49	272822186	225033	53.29	1228	1237	1195	1600	862	1231	1212.37	3.35	-49139	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1566	-9.72	0.65	12	0.18	-126.00	1880.00	3970	20240516	-69.14	1085	20241115	12.90	1375	-10.91	20250115	1142	7.27	20250203	3970	-69.14	20240516	1085	12.90	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
108	20250211	140552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	0	3	0.00	264548003	218260	51.69	1228	1237	1195	1600	862	1231	1212.08	3.35	-44027	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1573	-9.77	0.65	12	0.17	-126.00	1880.00	3970	20240516	-68.99	1085	20241115	13.46	1375	-10.47	20250115	1142	7.79	20250203	3970	-68.99	20240516	1085	13.46	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
109	20250211	130551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1228	-3	5	-0.24	225722204	186589	44.19	1228	1237	1195	1600	862	1231	1209.73	3.35	-48162	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1569	-9.75	0.65	12	0.15	-126.00	1880.00	3970	20240516	-69.07	1085	20241115	13.18	1375	-10.69	20250115	1142	7.53	20250203	3970	-69.07	20240516	1085	13.18	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
110	20250211	120550	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	-20	5	-1.62	199592057	165276	39.14	1228	1237	1195	1600	862	1231	1207.63	3.35	-54388	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1548	-9.61	0.64	12	0.13	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
111	20250211	110551	57	100.00	KOSDAQ	유통	N	N	N	N	N	1203	-28	5	-2.27	181006684	149869	35.49	1228	1237	1195	1600	862	1231	1207.77	3.35	-46011	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1538	-9.55	0.64	12	0.12	-126.00	1880.00	3970	20240516	-69.70	1085	20241115	10.88	1375	-12.51	20250115	1142	5.34	20250203	3970	-69.70	20240516	1085	10.88	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
112	20250211	100552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1215	-16	5	-1.30	98102689	80919	19.16	1228	1237	1200	1600	862	1231	1212.36	3.35	-27641	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1553	-9.64	0.65	12	0.06	-126.00	1880.00	3970	20240516	-69.40	1085	20241115	11.98	1375	-11.64	20250115	1142	6.39	20250203	3970	-69.40	20240516	1085	11.98	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
113	20250211	090554	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	0	3	0.00	4186774	3421	0.81	1228	1231	1219	1600	862	1231	1223.85	3.35	-1176	1316	1273	1246	1203	1176	1295	1225	128	369	100	860	1	1	127807298	1573	-9.77	0.65	12	0.00	-126.00	1880.00	3970	20240516	-68.99	1085	20241115	13.46	1375	-10.47	20250115	1142	7.79	20250203	3970	-68.99	20240516	1085	13.46	20241115	1.59	N	064800	100	127 억	4285709	N	N	0	N	N
114	20250210	160549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1231	25	2	2.07	524379183	421142	196.29	1228	1289	1219	1567	845	1206	1245.19	3.34	20637	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1573	-9.77	0.65	12	0.33	-126.00	1880.00	3970	20240516	-68.99	1085	20241115	13.46	1375	-10.47	20250115	1142	7.79	20250203	3970	-68.99	20240516	1085	13.46	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
115	20250210	150548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1232	26	2	2.16	470082141	376897	175.67	1228	1289	1219	1567	845	1206	1247.24	3.34	21130	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1575	-9.78	0.66	12	0.29	-126.00	1880.00	3970	20240516	-68.97	1085	20241115	13.55	1375	-10.40	20250115	1142	7.88	20250203	3970	-68.97	20240516	1085	13.55	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
116	20250210	140548	57	100.00	KOSDAQ	유통	N	N	N	N	N	1238	32	2	2.65	401319987	321036	149.63	1228	1289	1219	1567	845	1206	1250.08	3.34	34731	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1582	-9.83	0.66	12	0.25	-126.00	1880.00	3970	20240516	-68.82	1085	20241115	14.10	1375	-9.96	20250115	1142	8.41	20250203	3970	-68.82	20240516	1085	14.10	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
117	20250210	130549	57	100.00	KOSDAQ	유통	N	N	N	N	N	1243	37	2	3.07	389304282	311319	145.10	1228	1289	1219	1567	845	1206	1250.50	3.34	37198	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1589	-9.87	0.66	12	0.24	-126.00	1880.00	3970	20240516	-68.69	1085	20241115	14.56	1375	-9.60	20250115	1142	8.84	20250203	3970	-68.69	20240516	1085	14.56	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
118	20250210	120546	57	100.00	KOSDAQ	유통	N	N	N	N	N	1244	38	2	3.15	377937968	302115	140.81	1228	1289	1219	1567	845	1206	1250.97	3.34	38624	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1590	-9.87	0.66	12	0.24	-126.00	1880.00	3970	20240516	-68.66	1085	20241115	14.65	1375	-9.53	20250115	1142	8.93	20250203	3970	-68.66	20240516	1085	14.65	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
119	20250210	110545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1254	48	2	3.98	359028551	286897	133.72	1228	1289	1219	1567	845	1206	1251.42	3.34	35404	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1603	-9.95	0.67	12	0.22	-126.00	1880.00	3970	20240516	-68.41	1085	20241115	15.58	1375	-8.80	20250115	1142	9.81	20250203	3970	-68.41	20240516	1085	15.58	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
120	20250210	100543	57	100.00	KOSDAQ	유통	N	N	N	N	N	1249	43	2	3.57	302730179	241627	112.62	1228	1289	1219	1567	845	1206	1252.88	3.34	47054	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1596	-9.91	0.66	12	0.19	-126.00	1880.00	3970	20240516	-68.54	1085	20241115	15.12	1375	-9.16	20250115	1142	9.37	20250203	3970	-68.54	20240516	1085	15.12	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
121	20250210	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	1250	44	2	3.65	32397108	26394	12.30	1228	1250	1219	1567	845	1206	1227.44	3.34	20183	1247	1226	1205	1184	1163	1216	1174	128	361	100	840	1	1	127807298	1598	-9.92	0.66	12	0.02	-126.00	1880.00	3970	20240516	-68.51	1085	20241115	15.21	1375	-9.09	20250115	1142	9.46	20250203	3970	-68.51	20240516	1085	15.21	20241115	1.60	N	064800	100	127 억	4265481	N	N	78	N	N
122	20250207	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	1	2	0.08	258273370	214542	86.31	1210	1226	1184	1566	844	1205	1203.84	3.34	-3406	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1541	-9.57	0.64	12	0.17	-126.00	1880.00	3970	20240516	-69.62	1085	20241115	11.15	1375	-12.29	20250115	1142	5.60	20250203	3970	-69.62	20240516	1085	11.15	20241115	1.61	N	064800	100	127 억	4268887	N	N	78	N	N
123	20250207	150541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	13	2	1.08	240901559	200242	80.56	1210	1226	1184	1566	844	1205	1203.05	3.34	2470	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1557	-9.67	0.65	12	0.16	-126.00	1880.00	3970	20240516	-69.32	1085	20241115	12.26	1375	-11.42	20250115	1142	6.65	20250203	3970	-69.32	20240516	1085	12.26	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
124	20250207	140539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1206	1	2	0.08	165409656	137713	55.40	1210	1216	1184	1566	844	1205	1201.12	3.34	-258	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1541	-9.57	0.64	12	0.11	-126.00	1880.00	3970	20240516	-69.62	1085	20241115	11.15	1375	-12.29	20250115	1142	5.60	20250203	3970	-69.62	20240516	1085	11.15	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
125	20250207	130539	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	0	3	0.00	112541492	93552	37.64	1210	1216	1184	1566	844	1205	1202.98	3.34	-7010	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1540	-9.56	0.64	12	0.07	-126.00	1880.00	3970	20240516	-69.65	1085	20241115	11.06	1375	-12.36	20250115	1142	5.52	20250203	3970	-69.65	20240516	1085	11.06	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
126	20250207	120538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1201	-4	5	-0.33	106855808	88814	35.73	1210	1216	1184	1566	844	1205	1203.14	3.34	-4931	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1535	-9.53	0.64	12	0.07	-126.00	1880.00	3970	20240516	-69.75	1085	20241115	10.69	1375	-12.65	20250115	1142	5.17	20250203	3970	-69.75	20240516	1085	10.69	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
127	20250207	110537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	0	3	0.00	94231686	78393	31.54	1210	1216	1184	1566	844	1205	1202.04	3.34	2351	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1540	-9.56	0.64	12	0.06	-126.00	1880.00	3970	20240516	-69.65	1085	20241115	11.06	1375	-12.36	20250115	1142	5.52	20250203	3970	-69.65	20240516	1085	11.06	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
128	20250207	100538	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-3	5	-0.25	31149758	25950	10.44	1210	1216	1184	1566	844	1205	1200.38	3.34	-816	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1536	-9.54	0.64	12	0.02	-126.00	1880.00	3970	20240516	-69.72	1085	20241115	10.78	1375	-12.58	20250115	1142	5.25	20250203	3970	-69.72	20240516	1085	10.78	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
129	20250207	090541	57	100.00	KOSDAQ	유통	N	N	N	N	N	1190	-15	5	-1.24	2265801	1887	0.76	1210	1210	1190	1566	844	1205	1200.74	3.34	-1703	1242	1223	1206	1187	1170	1215	1179	128	361	100	840	1	1	127807298	1521	-9.44	0.63	12	0.00	-126.00	1880.00	3970	20240516	-70.03	1085	20241115	9.68	1375	-13.45	20250115	1142	4.20	20250203	3970	-70.03	20240516	1085	9.68	20241115	1.61	N	064800	100	127 억	4268887	N	N	0	N	N
130	20250206	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1205	-2	5	-0.17	298585691	248488	146.09	1207	1225	1189	1569	845	1207	1201.61	3.35	-14236	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1540	-9.56	0.64	12	0.19	-126.00	1880.00	3970	20240516	-69.65	1085	20241115	11.06	1375	-12.36	20250115	1142	5.52	20250203	3970	-69.65	20240516	1085	11.06	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
131	20250206	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1192	-15	5	-1.24	289215638	240687	141.50	1207	1225	1189	1569	845	1207	1201.63	3.35	-10997	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1523	-9.46	0.63	12	0.19	-126.00	1880.00	3970	20240516	-69.97	1085	20241115	9.86	1375	-13.31	20250115	1142	4.38	20250203	3970	-69.97	20240516	1085	9.86	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
132	20250206	140529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1195	-12	5	-0.99	257268797	213942	125.78	1207	1225	1195	1569	845	1207	1202.52	3.35	2262	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1527	-9.48	0.64	12	0.17	-126.00	1880.00	3970	20240516	-69.90	1085	20241115	10.14	1375	-13.09	20250115	1142	4.64	20250203	3970	-69.90	20240516	1085	10.14	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
133	20250206	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-5	5	-0.41	160142497	132783	78.06	1207	1225	1198	1569	845	1207	1206.05	3.35	-2027	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1536	-9.54	0.64	12	0.10	-126.00	1880.00	3970	20240516	-69.72	1085	20241115	10.78	1375	-12.58	20250115	1142	5.25	20250203	3970	-69.72	20240516	1085	10.78	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
134	20250206	120525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	4	2	0.33	82665839	68293	40.15	1207	1225	1198	1569	845	1207	1210.46	3.35	-8047	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1548	-9.61	0.64	12	0.05	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
135	20250206	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	10	2	0.83	62728334	51807	30.46	1207	1225	1198	1569	845	1207	1210.81	3.35	-1869	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1555	-9.66	0.65	12	0.04	-126.00	1880.00	3970	20240516	-69.35	1085	20241115	12.17	1375	-11.49	20250115	1142	6.57	20250203	3970	-69.35	20240516	1085	12.17	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
136	20250206	100523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1223	16	2	1.33	45791764	37873	22.27	1207	1225	1198	1569	845	1207	1209.09	3.35	-3519	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1563	-9.71	0.65	12	0.03	-126.00	1880.00	3970	20240516	-69.19	1085	20241115	12.72	1375	-11.05	20250115	1142	7.09	20250203	3970	-69.19	20240516	1085	12.72	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
137	20250206	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1202	-5	5	-0.41	1977319	1642	0.97	1207	1207	1198	1569	845	1207	1204.21	3.35	-817	1255	1231	1211	1187	1167	1243	1199	128	362	100	840	1	1	127807298	1536	-9.54	0.64	12	0.00	-126.00	1880.00	3970	20240516	-69.72	1085	20241115	10.78	1375	-12.58	20250115	1142	5.25	20250203	3970	-69.72	20240516	1085	10.78	20241115	1.60	N	064800	100	127 억	4282816	N	N	0	N	N
138	20250205	160521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1207	3	2	0.25	205733817	170082	104.14	1192	1235	1191	1565	843	1204	1209.62	3.35	-1562	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1543	-9.58	0.64	12	0.13	-126.00	1880.00	3970	20240516	-69.60	1085	20241115	11.24	1375	-12.22	20250115	1142	5.69	20250203	3970	-69.60	20240516	1085	11.24	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
139	20250205	150523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1210	6	2	0.50	198456305	164050	100.44	1192	1235	1191	1565	843	1204	1209.73	3.35	2645	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1546	-9.60	0.64	12	0.13	-126.00	1880.00	3970	20240516	-69.52	1085	20241115	11.52	1375	-12.00	20250115	1142	5.95	20250203	3970	-69.52	20240516	1085	11.52	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
140	20250205	140523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	7	2	0.58	183959629	152027	93.08	1192	1235	1191	1565	843	1204	1210.05	3.35	7469	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1548	-9.61	0.64	12	0.12	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
141	20250205	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1218	14	2	1.16	134668583	111234	68.11	1192	1235	1191	1565	843	1204	1210.68	3.35	12953	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1557	-9.67	0.65	12	0.09	-126.00	1880.00	3970	20240516	-69.32	1085	20241115	12.26	1375	-11.42	20250115	1142	6.65	20250203	3970	-69.32	20240516	1085	12.26	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
142	20250205	120523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1227	23	2	1.91	130282388	107647	65.91	1192	1235	1191	1565	843	1204	1210.27	3.35	14306	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1568	-9.74	0.65	12	0.08	-126.00	1880.00	3970	20240516	-69.09	1085	20241115	13.09	1375	-10.76	20250115	1142	7.44	20250203	3970	-69.09	20240516	1085	13.09	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
143	20250205	110522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1211	7	2	0.58	76718504	63797	39.06	1192	1220	1191	1565	843	1204	1202.54	3.35	-10331	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1548	-9.61	0.64	12	0.05	-126.00	1880.00	3970	20240516	-69.50	1085	20241115	11.61	1375	-11.93	20250115	1142	6.04	20250203	3970	-69.50	20240516	1085	11.61	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
144	20250205	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1199	-5	5	-0.42	49548180	41251	25.26	1192	1220	1191	1565	843	1204	1201.14	3.35	-4647	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1532	-9.52	0.64	12	0.03	-126.00	1880.00	3970	20240516	-69.80	1085	20241115	10.51	1375	-12.80	20250115	1142	4.99	20250203	3970	-69.80	20240516	1085	10.51	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
145	20250205	090530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	0	3	0.00	8182952	6804	4.17	1192	1220	1192	1565	843	1204	1202.67	3.35	-2863	1243	1223	1204	1184	1165	1233	1194	128	361	100	840	1	1	127807298	1539	-9.56	0.64	12	0.01	-126.00	1880.00	3970	20240516	-69.67	1085	20241115	10.97	1375	-12.44	20250115	1142	5.43	20250203	3970	-69.67	20240516	1085	10.97	20241115	1.60	N	064800	100	127 억	4283754	N	N	2	N	N
146	20250204	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1204	16	2	1.35	197333922	163248	46.83	1185	1224	1185	1544	832	1188	1208.80	3.34	10483	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1539	-9.56	0.64	12	0.13	-126.00	1880.00	3970	20240516	-69.67	1085	20241115	10.97	1375	-12.44	20250115	1142	5.43	20250203	3970	-69.67	20240516	1085	10.97	20241115	1.60	N	064800	100	127 억	4272064	N	N	2	N	N
147	20250204	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	25	2	2.10	172587680	142643	40.92	1185	1224	1185	1544	832	1188	1209.93	3.34	8402	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1550	-9.63	0.65	12	0.11	-126.00	1880.00	3970	20240516	-69.45	1085	20241115	11.80	1375	-11.78	20250115	1142	6.22	20250203	3970	-69.45	20240516	1085	11.80	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
148	20250204	140517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1213	25	2	2.10	140152735	115808	33.22	1185	1224	1185	1544	832	1188	1210.22	3.34	11407	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1550	-9.63	0.65	12	0.09	-126.00	1880.00	3970	20240516	-69.45	1085	20241115	11.80	1375	-11.78	20250115	1142	6.22	20250203	3970	-69.45	20240516	1085	11.80	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
149	20250204	130518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1214	26	2	2.19	116297528	96156	27.58	1185	1224	1185	1544	832	1188	1209.47	3.34	3560	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1552	-9.63	0.65	12	0.08	-126.00	1880.00	3970	20240516	-69.42	1085	20241115	11.89	1375	-11.71	20250115	1142	6.30	20250203	3970	-69.42	20240516	1085	11.89	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
150	20250204	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1217	29	2	2.44	97103324	80321	23.04	1185	1224	1185	1544	832	1188	1208.94	3.34	-258	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1555	-9.66	0.65	12	0.06	-126.00	1880.00	3970	20240516	-69.35	1085	20241115	12.17	1375	-11.49	20250115	1142	6.57	20250203	3970	-69.35	20240516	1085	12.17	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
151	20250204	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1219	31	2	2.61	90318235	74718	21.43	1185	1224	1185	1544	832	1188	1208.79	3.34	-1786	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1558	-9.67	0.65	12	0.06	-126.00	1880.00	3970	20240516	-69.29	1085	20241115	12.35	1375	-11.35	20250115	1142	6.74	20250203	3970	-69.29	20240516	1085	12.35	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
152	20250204	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1220	32	2	2.69	55644017	46174	13.24	1185	1224	1185	1544	832	1188	1205.09	3.34	12826	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1559	-9.68	0.65	12	0.04	-126.00	1880.00	3970	20240516	-69.27	1085	20241115	12.44	1375	-11.27	20250115	1142	6.83	20250203	3970	-69.27	20240516	1085	12.44	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N
153	20250204	090515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1196	8	2	0.67	4500833	3756	1.08	1185	1221	1185	1544	832	1188	1198.30	3.34	1306	1284	1236	1189	1141	1094	1260	1165	128	356	100	830	1	1	127807298	1529	-9.49	0.64	12	0.00	-126.00	1880.00	3970	20240516	-69.87	1085	20241115	10.23	1375	-13.02	20250115	1142	4.73	20250203	3970	-69.87	20240516	1085	10.23	20241115	1.60	N	064800	100	127 억	4272064	N	N	142	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History