KissMeData/032980/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160430	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
3	20250228	150432	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
4	20250228	140433	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
5	20250228	130432	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
6	20250228	120430	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
7	20250228	110430	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
8	20250228	100430	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
9	20250228	090431	58	100.00	KOSDAQ		유통	N	N	N	N	N	302	0	3	0.00	0	0	0.00	0	0	0	392	212	302	0.00	0.96	0	370	335	299	264	228	353	282	224	90	500	0	1	1	44777990	135	-1.72	0.60	12	0.00	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	430705	N	N	N	N
10	20250227	160429	57	100.00	KOSDAQ		유통	N	N	N	N	N	302	42	2	16.15	20378139689	65684839	265.56	278	334	263	338	182	260	310.56	2.85	-937346	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	135	-1.72	0.60	12	146.69	-176.00	507.00	1303	20240530	-76.82	196	20250225	54.08	580	-47.93	20250205	196	54.08	20250225	1303	-76.82	20240530	196	54.08	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
11	20250227	150426	57	100.00	KOSDAQ		유통	N	N	N	N	N	307	47	2	18.08	19591240213	63094092	255.09	278	334	263	338	182	260	310.83	2.85	-984946	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	137	-1.74	0.61	12	140.90	-176.00	507.00	1303	20240530	-76.44	196	20250225	56.63	580	-47.07	20250205	196	56.63	20250225	1303	-76.44	20240530	196	56.63	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
12	20250227	140429	57	100.00	KOSDAQ		유통	N	N	N	N	N	317	57	2	21.92	17841893063	57590952	232.84	278	334	263	338	182	260	310.16	2.85	-893027	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	142	-1.80	0.63	12	128.61	-176.00	507.00	1303	20240530	-75.67	196	20250225	61.73	580	-45.34	20250205	196	61.73	20250225	1303	-75.67	20240530	196	61.73	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
13	20250227	130427	57	100.00	KOSDAQ		유통	N	N	N	N	N	310	50	2	19.23	16601972327	53645066	216.89	278	334	263	338	182	260	309.85	2.85	-805990	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	139	-1.76	0.61	12	119.80	-176.00	507.00	1303	20240530	-76.21	196	20250225	58.16	580	-46.55	20250205	196	58.16	20250225	1303	-76.21	20240530	196	58.16	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
14	20250227	120426	57	100.00	KOSDAQ		유통	N	N	N	N	N	313	53	2	20.38	15227488130	49189192	198.87	278	334	263	338	182	260	309.98	2.85	-893980	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	140	-1.78	0.62	12	109.85	-176.00	507.00	1303	20240530	-75.98	196	20250225	59.69	580	-46.03	20250205	196	59.69	20250225	1303	-75.98	20240530	196	59.69	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
15	20250227	110430	57	100.00	KOSDAQ		유통	N	N	N	N	N	322	62	2	23.85	13631821204	44152160	178.51	278	334	263	338	182	260	309.20	2.85	-993924	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	144	-1.83	0.64	12	98.60	-176.00	507.00	1303	20240530	-75.29	196	20250225	64.29	580	-44.48	20250205	196	64.29	20250225	1303	-75.29	20240530	196	64.29	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
16	20250227	100442	57	100.00	KOSDAQ		유통	N	N	N	N	N	327	67	2	25.77	10573850176	34799916	140.70	278	327	263	338	182	260	304.36	2.85	-743920	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	146	-1.86	0.64	12	77.72	-176.00	507.00	1303	20240530	-74.90	196	20250225	66.84	580	-43.62	20250205	196	66.84	20250225	1303	-74.90	20240530	196	66.84	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
17	20250227	090440	57	100.00	KOSDAQ		유통	N	N	N	N	N	303	43	2	16.54	2947857401	10215070	41.30	278	307	263	338	182	260	289.76	2.85	249531	298	279	241	222	184	288	231	224	78	500	170	1	1	44777990	136	-1.72	0.60	12	22.81	-176.00	507.00	1303	20240530	-76.75	196	20250225	54.59	580	-47.76	20250205	196	54.59	20250225	1303	-76.75	20240530	196	54.59	20250225	0.00	N	032980	500	223 억	1277894	N	N	N	N
18	20250226	160427	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5954112069	24731548	255.34	205	260	203	260	140	200	240.75	2.72	151269	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	55.23	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
19	20250226	150428	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5953223909	24728132	255.31	205	260	203	260	140	200	240.75	2.72	151276	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	55.22	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
20	20250226	140428	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5949395929	24713409	255.16	205	260	203	260	140	200	240.74	2.72	151276	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	55.19	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
21	20250226	130427	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5885399529	24467269	252.62	205	260	203	260	140	200	240.54	2.72	151276	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	54.64	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
22	20250226	120428	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5853837349	24345876	251.36	205	260	203	260	140	200	240.45	2.72	151276	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	54.37	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
23	20250226	110426	57	100.00	KOSDAQ		유통	N	N	N	N	N	260	60	1	30.00	5779374129	24059479	248.41	205	260	203	260	140	200	240.21	2.72	151276	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	116	-1.48	0.51	12	53.73	-176.00	507.00	1303	20240530	-80.05	196	20250225	32.65	580	-55.17	20250205	196	32.65	20250225	1303	-80.05	20240530	196	32.65	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
24	20250226	100426	57	100.00	KOSDAQ		유통	N	N	N	N	N	242	42	2	21.00	4086869175	17345825	179.09	205	255	203	260	140	200	235.61	2.72	-311269	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	108	-1.38	0.48	12	38.74	-176.00	507.00	1303	20240530	-81.43	196	20250225	23.47	580	-58.28	20250205	196	23.47	20250225	1303	-81.43	20240530	196	23.47	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
25	20250226	090430	57	100.00	KOSDAQ		유통	N	N	N	N	N	224	24	2	12.00	226846516	1064393	10.99	205	225	203	260	140	200	213.14	2.72	241704	258	228	212	182	166	221	175	224	60	500	130	1	1	44777990	100	-1.27	0.44	12	2.38	-176.00	507.00	1303	20240530	-82.81	196	20250225	14.29	580	-61.38	20250205	196	14.29	20250225	1303	-82.81	20240530	196	14.29	20250225	0.00	N	032980	500	223 억	1217790	N	N	N	N
26	20250225	160424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	200	-28	5	-12.28	2018722759	9633633	276.79	232	242	196	296	160	228	209.57	2.88	-62477	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	90	-1.14	0.39	12	21.51	-176.00	507.00	1303	20240530	-84.65	196	20250225	2.04	580	-65.52	20250205	196	2.04	20250225	1303	-84.65	20240530	196	2.04	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
27	20250225	150425	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	200	-28	5	-12.28	1925637935	9169885	263.46	232	242	196	296	160	228	210.00	2.88	-199721	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	90	-1.14	0.39	12	20.48	-176.00	507.00	1303	20240530	-84.65	196	20250225	2.04	580	-65.52	20250205	196	2.04	20250225	1303	-84.65	20240530	196	2.04	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
28	20250225	140424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	-21	5	-9.21	1580182914	7444059	213.88	232	242	198	296	160	228	212.27	2.88	-161207	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	93	-1.18	0.41	12	16.62	-176.00	507.00	1303	20240530	-84.11	198	20250225	4.55	580	-64.31	20250205	198	4.55	20250225	1303	-84.11	20240530	198	4.55	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
29	20250225	130426	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	207	-21	5	-9.21	1281537477	6016969	172.88	232	242	198	296	160	228	212.99	2.88	-74700	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	93	-1.18	0.41	12	13.44	-176.00	507.00	1303	20240530	-84.11	198	20250225	4.55	580	-64.31	20250205	198	4.55	20250225	1303	-84.11	20240530	198	4.55	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
30	20250225	120423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	208	-20	5	-8.77	1109812049	5179081	148.80	232	242	198	296	160	228	214.29	2.88	-64601	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	93	-1.18	0.41	12	11.57	-176.00	507.00	1303	20240530	-84.04	198	20250225	5.05	580	-64.14	20250205	198	5.05	20250225	1303	-84.04	20240530	198	5.05	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
31	20250225	110424	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	216	-12	5	-5.26	656814920	2983010	85.71	232	242	207	296	160	228	220.19	2.88	107362	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	97	-1.23	0.43	12	6.66	-176.00	507.00	1303	20240530	-83.42	207	20250225	4.35	580	-62.76	20250205	207	4.35	20250225	1303	-83.42	20240530	207	4.35	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
32	20250225	100423	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	225	-3	5	-1.32	225293018	974397	28.00	232	242	223	296	160	228	231.21	2.88	-68123	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	101	-1.28	0.44	12	2.18	-176.00	507.00	1303	20240530	-82.73	223	20250225	0.90	580	-61.21	20250205	223	0.90	20250225	1303	-82.73	20240530	223	0.90	20250225	0.00	N	032980	500	223 억	1291394	N	N	N	N
33	20250225	090426	57	100.00	KOSDAQ		유통	N	N	N	N	N	234	6	2	2.63	84992118	359352	10.32	232	242	229	296	160	228	236.51	2.88	-56813	262	245	234	217	206	239	211	224	68	500	150	1	1	44777990	105	-1.33	0.46	12	0.80	-176.00	507.00	1303	20240530	-82.04	223	20250224	4.93	580	-59.66	20250205	223	4.93	20250224	1303	-82.04	20240530	223	4.93	20250224	0.00	N	032980	500	223 억	1291394	N	N	N	N
34	20250224	160421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	228	-23	5	-9.16	798323673	3421558	99.00	250	251	223	326	176	251	233.32	2.38	235221	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	102	-1.30	0.45	12	7.64	-176.00	507.00	1303	20240530	-82.50	223	20250224	2.24	580	-60.69	20250205	223	2.24	20250224	1303	-82.50	20240530	223	2.24	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
35	20250224	150421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	225	-26	5	-10.36	748573105	3201229	92.62	250	251	224	326	176	251	233.84	2.38	221596	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	101	-1.28	0.44	12	7.15	-176.00	507.00	1303	20240530	-82.73	224	20250224	0.45	580	-61.21	20250205	224	0.45	20250224	1303	-82.73	20240530	224	0.45	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
36	20250224	140421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	226	-25	5	-9.96	654050675	2783674	80.54	250	251	224	326	176	251	234.96	2.38	152674	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	101	-1.28	0.45	12	6.22	-176.00	507.00	1303	20240530	-82.66	224	20250224	0.89	580	-61.03	20250205	224	0.89	20250224	1303	-82.66	20240530	224	0.89	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
37	20250224	130421	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	233	-18	5	-7.17	512423198	2163534	62.60	250	251	226	326	176	251	236.85	2.38	181882	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	104	-1.32	0.46	12	4.83	-176.00	507.00	1303	20240530	-82.12	226	20250224	3.10	580	-59.83	20250205	226	3.10	20250224	1303	-82.12	20240530	226	3.10	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
38	20250224	120420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	233	-18	5	-7.17	470755884	1983996	57.40	250	251	226	326	176	251	237.28	2.38	191461	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	104	-1.32	0.46	12	4.43	-176.00	507.00	1303	20240530	-82.12	226	20250224	3.10	580	-59.83	20250205	226	3.10	20250224	1303	-82.12	20240530	226	3.10	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
39	20250224	110419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	231	-20	5	-7.97	375885469	1572180	45.49	250	251	227	326	176	251	239.09	2.38	60834	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	103	-1.31	0.46	12	3.51	-176.00	507.00	1303	20240530	-82.27	227	20250224	1.76	580	-60.17	20250205	227	1.76	20250224	1303	-82.27	20240530	227	1.76	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
40	20250224	100419	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	239	-12	5	-4.78	239590416	987367	28.57	250	251	235	326	176	251	242.66	2.38	5211	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	107	-1.36	0.47	12	2.21	-176.00	507.00	1303	20240530	-81.66	235	20250224	1.70	580	-58.79	20250205	235	1.70	20250224	1303	-81.66	20240530	235	1.70	20250224	0.00	N	032980	500	223 억	1064607	N	N	N	N
41	20250224	090422	57	100.00	KOSDAQ		유통	N	N	N	N	N	250	-1	5	-0.40	33197825	133058	3.85	250	250	246	326	176	251	249.50	2.38	-18464	285	267	258	240	231	263	236	224	75	500	160	1	1	44777990	112	-1.42	0.49	12	0.30	-176.00	507.00	1303	20240530	-80.81	237	20250220	5.49	580	-56.90	20250205	237	5.49	20250220	1303	-80.81	20240530	237	5.49	20250220	0.00	N	032980	500	223 억	1064607	N	N	N	N
42	20250221	160419	57	100.00	KOSDAQ		유통	N	N	N	N	N	251	-4	5	-1.57	894739405	3443510	81.11	263	276	249	331	179	255	259.84	3.27	-428613	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	112	-1.43	0.50	12	7.69	-176.00	507.00	1303	20240530	-80.74	237	20250220	5.91	580	-56.72	20250205	237	5.91	20250220	1303	-80.74	20240530	237	5.91	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
43	20250221	150421	57	100.00	KOSDAQ		유통	N	N	N	N	N	252	-3	5	-1.18	881150819	3389466	79.84	263	276	249	331	179	255	259.97	3.27	-413536	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	113	-1.43	0.50	12	7.57	-176.00	507.00	1303	20240530	-80.66	237	20250220	6.33	580	-56.55	20250205	237	6.33	20250220	1303	-80.66	20240530	237	6.33	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
44	20250221	140419	57	100.00	KOSDAQ		유통	N	N	N	N	N	255	0	3	0.00	797222473	3056021	71.98	263	276	252	331	179	255	260.87	3.27	-426809	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	114	-1.45	0.50	12	6.82	-176.00	507.00	1303	20240530	-80.43	237	20250220	7.59	580	-56.03	20250205	237	7.59	20250220	1303	-80.43	20240530	237	7.59	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
45	20250221	130419	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	1	2	0.39	676430500	2580240	60.78	263	276	254	331	179	255	262.16	3.27	-354847	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	115	-1.45	0.50	12	5.76	-176.00	507.00	1303	20240530	-80.35	237	20250220	8.02	580	-55.86	20250205	237	8.02	20250220	1303	-80.35	20240530	237	8.02	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
46	20250221	120420	57	100.00	KOSDAQ		유통	N	N	N	N	N	256	1	2	0.39	646371962	2463020	58.01	263	276	254	331	179	255	262.43	3.27	-312221	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	115	-1.45	0.50	12	5.50	-176.00	507.00	1303	20240530	-80.35	237	20250220	8.02	580	-55.86	20250205	237	8.02	20250220	1303	-80.35	20240530	237	8.02	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
47	20250221	110418	57	100.00	KOSDAQ		유통	N	N	N	N	N	265	10	2	3.92	541349804	2054273	48.39	263	276	254	331	179	255	263.52	3.27	-239007	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	119	-1.51	0.52	12	4.59	-176.00	507.00	1303	20240530	-79.66	237	20250220	11.81	580	-54.31	20250205	237	11.81	20250220	1303	-79.66	20240530	237	11.81	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
48	20250221	100418	57	100.00	KOSDAQ		유통	N	N	N	N	N	264	9	2	3.53	436696414	1656399	39.02	263	276	254	331	179	255	263.64	3.27	-148341	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	118	-1.50	0.52	12	3.70	-176.00	507.00	1303	20240530	-79.74	237	20250220	11.39	580	-54.48	20250205	237	11.39	20250220	1303	-79.74	20240530	237	11.39	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
49	20250221	090419	57	100.00	KOSDAQ		유통	N	N	N	N	N	266	11	2	4.31	104524541	391417	9.22	263	276	259	331	179	255	267.04	3.27	-47023	304	279	258	233	212	269	223	224	76	500	160	1	1	44777990	119	-1.51	0.52	12	0.87	-176.00	507.00	1303	20240530	-79.59	237	20250220	12.24	580	-54.14	20250205	237	12.24	20250220	1303	-79.59	20240530	237	12.24	20250220	0.00	N	032980	500	223 억	1466293	N	N	N	N
50	20250220	160418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	255	-15	5	-5.56	1076113572	4213185	53.04	279	283	237	351	189	270	255.42	1.94	641166	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	114	-1.45	0.50	12	9.41	-176.00	507.00	1303	20240530	-80.43	237	20250220	7.59	580	-56.03	20250205	237	7.59	20250220	1303	-80.43	20240530	237	7.59	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
51	20250220	150418	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	253	-17	5	-6.30	1040605775	4073350	51.28	279	283	237	351	189	270	255.47	1.94	607500	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	113	-1.44	0.50	12	9.10	-176.00	507.00	1303	20240530	-80.58	237	20250220	6.75	580	-56.38	20250205	237	6.75	20250220	1303	-80.58	20240530	237	6.75	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
52	20250220	140420	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	258	-12	5	-4.44	951944660	3722695	46.87	279	283	237	351	189	270	255.71	1.94	637119	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	116	-1.47	0.51	12	8.31	-176.00	507.00	1303	20240530	-80.20	237	20250220	8.86	580	-55.52	20250205	237	8.86	20250220	1303	-80.20	20240530	237	8.86	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
53	20250220	130417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	258	-12	5	-4.44	907876539	3552326	44.72	279	283	237	351	189	270	255.57	1.94	612906	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	116	-1.47	0.51	12	7.93	-176.00	507.00	1303	20240530	-80.20	237	20250220	8.86	580	-55.52	20250205	237	8.86	20250220	1303	-80.20	20240530	237	8.86	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
54	20250220	120417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	257	-13	5	-4.81	857871110	3358801	42.28	279	283	237	351	189	270	255.41	1.94	639153	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	115	-1.46	0.51	12	7.50	-176.00	507.00	1303	20240530	-80.28	237	20250220	8.44	580	-55.69	20250205	237	8.44	20250220	1303	-80.28	20240530	237	8.44	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
55	20250220	110417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	256	-14	5	-5.19	771655899	3020267	38.02	279	283	237	351	189	270	255.49	1.94	524760	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	115	-1.45	0.50	12	6.74	-176.00	507.00	1303	20240530	-80.35	237	20250220	8.02	580	-55.86	20250205	237	8.02	20250220	1303	-80.35	20240530	237	8.02	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
56	20250220	100417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	251	-19	5	-7.04	609103030	2381168	29.98	279	283	237	351	189	270	255.80	1.94	336168	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	112	-1.43	0.50	12	5.32	-176.00	507.00	1303	20240530	-80.74	237	20250220	5.91	580	-56.72	20250205	237	5.91	20250220	1303	-80.74	20240530	237	5.91	20250220	0.00	N	032980	500	223 억	870607	N	N	N	N
57	20250220	090418	57	100.00	KOSDAQ		유통	N	N	N	N	N	275	5	2	1.85	44382135	159837	2.01	279	283	273	351	189	270	277.67	1.94	-28300	397	333	299	235	201	316	218	224	81	500	170	1	1	44777990	123	-1.56	0.54	12	0.36	-176.00	507.00	1303	20240530	-78.89	265	20250219	3.77	580	-52.59	20250205	265	3.77	20250219	1303	-78.89	20240530	265	3.77	20250219	0.00	N	032980	500	223 억	870607	N	N	N	N
58	20250219	160416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	270	-53	5	-16.41	2323567761	7862542	421.01	306	363	265	419	227	323	295.82	1.37	238306	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	121	-1.53	0.53	12	17.56	-176.00	507.00	1303	20240530	-79.28	265	20250219	1.89	580	-53.45	20250205	265	1.89	20250219	1303	-79.28	20240530	265	1.89	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
59	20250219	150417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	275	-48	5	-14.86	2211819186	7451482	399.00	306	363	265	419	227	323	296.83	1.37	199845	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	123	-1.56	0.54	12	16.64	-176.00	507.00	1303	20240530	-78.89	265	20250219	3.77	580	-52.59	20250205	265	3.77	20250219	1303	-78.89	20240530	265	3.77	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
60	20250219	140415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	274	-49	5	-15.17	2005827105	6712463	359.43	306	363	265	419	227	323	298.82	1.37	66982	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	123	-1.56	0.54	12	14.99	-176.00	507.00	1303	20240530	-78.97	265	20250219	3.40	580	-52.76	20250205	265	3.40	20250219	1303	-78.97	20240530	265	3.40	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
61	20250219	130416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	289	-34	5	-10.53	1325895020	4249208	227.53	306	363	289	419	227	323	312.03	1.37	77938	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	129	-1.64	0.57	12	9.49	-176.00	507.00	1303	20240530	-77.82	289	20250219	0.00	580	-50.17	20250205	289	0.00	20250219	1303	-77.82	20240530	289	0.00	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
62	20250219	120416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	308	-15	5	-4.64	927554738	2912778	155.97	306	363	300	419	227	323	318.44	1.37	130536	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	138	-1.75	0.61	12	6.50	-176.00	507.00	1303	20240530	-76.36	300	20250219	2.67	580	-46.90	20250205	300	2.67	20250219	1303	-76.36	20240530	300	2.67	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
63	20250219	110416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	310	-13	5	-4.02	854506943	2675263	143.25	306	363	300	419	227	323	319.41	1.37	109063	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	139	-1.76	0.61	12	5.97	-176.00	507.00	1303	20240530	-76.21	300	20250219	3.33	580	-46.55	20250205	300	3.33	20250219	1303	-76.21	20240530	300	3.33	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
64	20250219	100415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	309	-14	5	-4.33	726097235	2256551	120.83	306	363	300	419	227	323	321.77	1.37	55737	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	138	-1.76	0.61	12	5.04	-176.00	507.00	1303	20240530	-76.29	300	20250219	3.00	580	-46.72	20250205	300	3.00	20250219	1303	-76.29	20240530	300	3.00	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
65	20250219	090417	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	312	-11	5	-3.41	108035190	353090	18.91	306	314	300	419	227	323	305.97	1.37	142760	353	337	324	308	295	331	302	224	96	500	210	1	1	44777990	140	-1.77	0.62	12	0.79	-176.00	507.00	1303	20240530	-76.06	300	20250219	4.00	580	-46.21	20250205	300	4.00	20250219	1303	-76.06	20240530	300	4.00	20250219	0.00	N	032980	500	223 억	612882	N	N	N	N
66	20250218	160415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	323	-15	5	-4.44	597259942	1845597	47.58	338	340	311	439	237	338	323.59	1.06	141595	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	145	-1.84	0.64	12	4.12	-176.00	507.00	1303	20240530	-75.21	311	20250218	3.86	580	-44.31	20250205	311	3.86	20250218	1303	-75.21	20240530	311	3.86	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
67	20250218	150416	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	323	-15	5	-4.44	545298700	1683748	43.40	338	340	311	439	237	338	323.84	1.06	123826	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	145	-1.84	0.64	12	3.76	-176.00	507.00	1303	20240530	-75.21	311	20250218	3.86	580	-44.31	20250205	311	3.86	20250218	1303	-75.21	20240530	311	3.86	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
68	20250218	140415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	326	-12	5	-3.55	464830162	1433820	36.96	338	340	311	439	237	338	324.16	1.06	83359	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	146	-1.85	0.64	12	3.20	-176.00	507.00	1303	20240530	-74.98	311	20250218	4.82	580	-43.79	20250205	311	4.82	20250218	1303	-74.98	20240530	311	4.82	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
69	20250218	130414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	327	-11	5	-3.25	435358894	1343437	34.63	338	340	311	439	237	338	324.04	1.06	100223	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	146	-1.86	0.64	12	3.00	-176.00	507.00	1303	20240530	-74.90	311	20250218	5.14	580	-43.62	20250205	311	5.14	20250218	1303	-74.90	20240530	311	5.14	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
70	20250218	120415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	325	-13	5	-3.85	413989922	1278261	32.95	338	340	311	439	237	338	323.84	1.06	88450	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	146	-1.85	0.64	12	2.85	-176.00	507.00	1303	20240530	-75.06	311	20250218	4.50	580	-43.97	20250205	311	4.50	20250218	1303	-75.06	20240530	311	4.50	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
71	20250218	110415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	324	-14	5	-4.14	395935001	1222555	31.51	338	340	311	439	237	338	323.83	1.06	79350	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	145	-1.84	0.64	12	2.73	-176.00	507.00	1303	20240530	-75.13	311	20250218	4.18	580	-44.14	20250205	311	4.18	20250218	1303	-75.13	20240530	311	4.18	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
72	20250218	100415	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	317	-21	5	-6.21	325528771	1003905	25.88	338	340	311	439	237	338	324.23	1.06	44448	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	142	-1.80	0.63	12	2.24	-176.00	507.00	1303	20240530	-75.67	311	20250218	1.93	580	-45.34	20250205	311	1.93	20250218	1303	-75.67	20240530	311	1.93	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
73	20250218	090414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	339	1	2	0.30	39133343	115984	2.99	338	339	333	439	237	338	337.39	1.06	7870	390	364	351	325	312	357	318	224	101	500	220	1	1	44777990	152	-1.93	0.67	12	0.26	-176.00	507.00	1303	20240530	-73.98	333	20250218	1.80	580	-41.55	20250205	333	1.80	20250218	1303	-73.98	20240530	333	1.80	20250218	0.00	N	032980	500	223 억	472706	N	N	N	N
74	20250217	160414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	338	-45	5	-11.75	1259794487	3604013	507.59	377	377	338	497	269	383	349.59	1.33	-123084	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	151	-1.92	0.67	12	8.05	-176.00	507.00	1303	20240530	-74.06	338	20250217	0.00	580	-41.72	20250205	338	0.00	20250217	1303	-74.06	20240530	338	0.00	20250217	0.00	N	032980	500	223 억	595790	N	N	N	N
75	20250217	150414	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	340	-43	5	-11.23	1143538814	3260988	459.28	377	377	339	497	269	383	350.67	1.33	-126478	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	152	-1.93	0.67	12	7.28	-176.00	507.00	1303	20240530	-73.91	339	20250217	0.29	580	-41.38	20250205	339	0.29	20250217	1303	-73.91	20240530	339	0.29	20250217	0.00	N	032980	500	223 억	595790	N	N	N	N
76	20250217	140414	57	100.00	KOSDAQ		유통	N	N	N	N	N	353	-30	5	-7.83	868093270	2461541	346.69	377	377	345	497	269	383	352.66	1.33	74358	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	158	-2.01	0.70	12	5.50	-176.00	507.00	1303	20240530	-72.91	341	20250106	3.52	580	-39.14	20250205	341	3.52	20250106	1303	-72.91	20240530	341	3.52	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
77	20250217	130415	57	100.00	KOSDAQ		유통	N	N	N	N	N	348	-35	5	-9.14	767520013	2174510	306.26	377	377	345	497	269	383	352.96	1.33	56393	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	156	-1.98	0.69	12	4.86	-176.00	507.00	1303	20240530	-73.29	341	20250106	2.05	580	-40.00	20250205	341	2.05	20250106	1303	-73.29	20240530	341	2.05	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
78	20250217	120416	57	100.00	KOSDAQ		유통	N	N	N	N	N	351	-32	5	-8.36	591903167	1671491	235.41	377	377	348	497	269	383	354.12	1.33	120845	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	157	-1.99	0.69	12	3.73	-176.00	507.00	1303	20240530	-73.06	341	20250106	2.93	580	-39.48	20250205	341	2.93	20250106	1303	-73.06	20240530	341	2.93	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
79	20250217	110414	57	100.00	KOSDAQ		유통	N	N	N	N	N	355	-28	5	-7.31	528081109	1490329	209.90	377	377	348	497	269	383	354.34	1.33	108889	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	159	-2.02	0.70	12	3.33	-176.00	507.00	1303	20240530	-72.76	341	20250106	4.11	580	-38.79	20250205	341	4.11	20250106	1303	-72.76	20240530	341	4.11	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
80	20250217	100413	57	100.00	KOSDAQ		유통	N	N	N	N	N	352	-31	5	-8.09	394699464	1110218	156.36	377	377	349	497	269	383	355.52	1.33	84954	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	158	-2.00	0.69	12	2.48	-176.00	507.00	1303	20240530	-72.99	341	20250106	3.23	580	-39.31	20250205	341	3.23	20250106	1303	-72.99	20240530	341	3.23	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
81	20250217	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	369	-14	5	-3.66	42241520	114750	16.16	377	377	355	497	269	383	368.12	1.33	16871	399	390	383	374	367	387	371	224	114	500	250	1	1	44777990	165	-2.10	0.73	12	0.26	-176.00	507.00	1303	20240530	-71.68	341	20250106	8.21	580	-36.38	20250205	341	8.21	20250106	1303	-71.68	20240530	341	8.21	20250106	0.00	N	032980	500	223 억	595790	N	N	N	N
82	20250214	160412	57	100.00	KOSDAQ		유통	N	N	N	N	N	383	-9	5	-2.30	269730474	709325	119.27	392	392	376	509	275	392	380.26	1.30	12992	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	171	-2.18	0.76	12	1.58	-176.00	507.00	1303	20240530	-70.61	341	20250106	12.32	580	-33.97	20250205	341	12.32	20250106	1303	-70.61	20240530	341	12.32	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
83	20250214	150411	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-12	5	-3.06	254688736	669765	112.61	392	392	376	509	275	392	380.27	1.30	18438	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	170	-2.16	0.75	12	1.50	-176.00	507.00	1303	20240530	-70.84	341	20250106	11.44	580	-34.48	20250205	341	11.44	20250106	1303	-70.84	20240530	341	11.44	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
84	20250214	140412	57	100.00	KOSDAQ		유통	N	N	N	N	N	382	-10	5	-2.55	196867672	517397	86.99	392	392	376	509	275	392	380.50	1.30	45519	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	171	-2.17	0.75	12	1.16	-176.00	507.00	1303	20240530	-70.68	341	20250106	12.02	580	-34.14	20250205	341	12.02	20250106	1303	-70.68	20240530	341	12.02	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
85	20250214	130413	57	100.00	KOSDAQ		유통	N	N	N	N	N	380	-12	5	-3.06	173250153	455322	76.56	392	392	376	509	275	392	380.50	1.30	48987	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	170	-2.16	0.75	12	1.02	-176.00	507.00	1303	20240530	-70.84	341	20250106	11.44	580	-34.48	20250205	341	11.44	20250106	1303	-70.84	20240530	341	11.44	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
86	20250214	120412	57	100.00	KOSDAQ		유통	N	N	N	N	N	379	-13	5	-3.32	140210294	367877	61.85	392	392	377	509	275	392	381.13	1.30	27458	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	170	-2.15	0.75	12	0.82	-176.00	507.00	1303	20240530	-70.91	341	20250106	11.14	580	-34.66	20250205	341	11.14	20250106	1303	-70.91	20240530	341	11.14	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
87	20250214	110410	57	100.00	KOSDAQ		유통	N	N	N	N	N	378	-14	5	-3.57	130159112	341325	57.39	392	392	377	509	275	392	381.33	1.30	18421	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	169	-2.15	0.75	12	0.76	-176.00	507.00	1303	20240530	-70.99	341	20250106	10.85	580	-34.83	20250205	341	10.85	20250106	1303	-70.99	20240530	341	10.85	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
88	20250214	100412	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	-11	5	-2.81	84720412	221690	37.27	392	392	378	509	275	392	382.16	1.30	10741	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	171	-2.16	0.75	12	0.50	-176.00	507.00	1303	20240530	-70.76	341	20250106	11.73	580	-34.31	20250205	341	11.73	20250106	1303	-70.76	20240530	341	11.73	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
89	20250214	090413	57	100.00	KOSDAQ		유통	N	N	N	N	N	381	-11	5	-2.81	6279712	16238	2.73	392	392	381	509	275	392	386.73	1.30	351	410	400	393	383	376	397	380	224	117	500	250	1	1	44777990	171	-2.16	0.75	12	0.04	-176.00	507.00	1303	20240530	-70.76	341	20250106	11.73	580	-34.31	20250205	341	11.73	20250106	1303	-70.76	20240530	341	11.73	20250106	0.00	N	032980	500	223 억	582798	N	N	N	N
90	20250213	160408	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-9	5	-2.24	232816786	594278	83.70	398	403	386	521	281	401	391.76	1.48	-80126	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	176	-2.23	0.77	12	1.33	-176.00	507.00	1303	20240530	-69.92	341	20250106	14.96	580	-32.41	20250205	341	14.96	20250106	1303	-69.92	20240530	341	14.96	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
91	20250213	150409	57	100.00	KOSDAQ		유통	N	N	N	N	N	395	-6	5	-1.50	226947609	579319	81.59	398	403	386	521	281	401	391.75	1.48	-75844	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	177	-2.24	0.78	12	1.29	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	580	-31.90	20250205	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
92	20250213	140408	57	100.00	KOSDAQ		유통	N	N	N	N	N	395	-6	5	-1.50	198320325	506628	71.35	398	403	386	521	281	401	391.45	1.48	-69706	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	177	-2.24	0.78	12	1.13	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	580	-31.90	20250205	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
93	20250213	130409	57	100.00	KOSDAQ		유통	N	N	N	N	N	389	-12	5	-2.99	163821054	418018	58.87	398	403	386	521	281	401	391.90	1.48	-46294	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	174	-2.21	0.77	12	0.93	-176.00	507.00	1303	20240530	-70.15	341	20250106	14.08	580	-32.93	20250205	341	14.08	20250106	1303	-70.15	20240530	341	14.08	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
94	20250213	120409	57	100.00	KOSDAQ		유통	N	N	N	N	N	388	-13	5	-3.24	144426841	368141	51.85	398	403	387	521	281	401	392.31	1.48	-26295	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	174	-2.20	0.77	12	0.82	-176.00	507.00	1303	20240530	-70.22	341	20250106	13.78	580	-33.10	20250205	341	13.78	20250106	1303	-70.22	20240530	341	13.78	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
95	20250213	110406	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	-10	5	-2.49	105244701	267494	37.67	398	403	388	521	281	401	393.45	1.48	461	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	175	-2.22	0.77	12	0.60	-176.00	507.00	1303	20240530	-69.99	341	20250106	14.66	580	-32.59	20250205	341	14.66	20250106	1303	-69.99	20240530	341	14.66	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
96	20250213	100409	57	100.00	KOSDAQ		유통	N	N	N	N	N	395	-6	5	-1.50	46740213	117765	16.59	398	403	393	521	281	401	396.89	1.48	14687	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	177	-2.24	0.78	12	0.26	-176.00	507.00	1303	20240530	-69.69	341	20250106	15.84	580	-31.90	20250205	341	15.84	20250106	1303	-69.69	20240530	341	15.84	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
97	20250213	090408	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	1	2	0.25	1153944	2895	0.41	398	403	398	521	281	401	398.60	1.48	93	422	411	398	387	374	417	393	224	120	500	260	1	1	44777990	180	-2.28	0.79	12	0.01	-176.00	507.00	1303	20240530	-69.15	341	20250106	17.89	580	-30.69	20250205	341	17.89	20250106	1303	-69.15	20240530	341	17.89	20250106	0.00	N	032980	500	223 억	662923	N	N	N	N
98	20250212	160407	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	11	2	2.82	283455828	709867	129.71	394	409	385	507	273	390	399.31	1.36	53311	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	180	-2.28	0.79	12	1.59	-176.00	507.00	1303	20240530	-69.22	341	20250106	17.60	580	-30.86	20250205	341	17.60	20250106	1303	-69.22	20240530	341	17.60	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
99	20250212	150406	57	100.00	KOSDAQ		유통	N	N	N	N	N	402	12	2	3.08	273795201	685703	125.30	394	409	385	507	273	390	399.29	1.36	54744	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	180	-2.28	0.79	12	1.53	-176.00	507.00	1303	20240530	-69.15	341	20250106	17.89	580	-30.69	20250205	341	17.89	20250106	1303	-69.15	20240530	341	17.89	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
100	20250212	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	10	2	2.56	221316205	554179	101.26	394	409	385	507	273	390	399.36	1.36	18785	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	179	-2.27	0.79	12	1.24	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	580	-31.03	20250205	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
101	20250212	130406	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	8	2	2.05	189447308	474239	86.66	394	409	385	507	273	390	399.48	1.36	41417	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	178	-2.26	0.79	12	1.06	-176.00	507.00	1303	20240530	-69.46	341	20250106	16.72	580	-31.38	20250205	341	16.72	20250106	1303	-69.46	20240530	341	16.72	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
102	20250212	120406	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	11	2	2.82	169971864	425130	77.68	394	409	385	507	273	390	399.81	1.36	53640	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	180	-2.28	0.79	12	0.95	-176.00	507.00	1303	20240530	-69.22	341	20250106	17.60	580	-30.86	20250205	341	17.60	20250106	1303	-69.22	20240530	341	17.60	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
103	20250212	110406	57	100.00	KOSDAQ		유통	N	N	N	N	N	401	11	2	2.82	143849669	359935	65.77	394	409	385	507	273	390	399.65	1.36	66869	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	180	-2.28	0.79	12	0.80	-176.00	507.00	1303	20240530	-69.22	341	20250106	17.60	580	-30.86	20250205	341	17.60	20250106	1303	-69.22	20240530	341	17.60	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
104	20250212	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	404	14	2	3.59	91946725	231457	42.29	394	407	385	507	273	390	397.25	1.36	68549	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	181	-2.30	0.80	12	0.52	-176.00	507.00	1303	20240530	-68.99	341	20250106	18.48	580	-30.34	20250205	341	18.48	20250106	1303	-68.99	20240530	341	18.48	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
105	20250212	090409	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	3	2	0.77	3641610	9261	1.69	394	395	392	507	273	390	393.22	1.36	-3052	409	399	392	382	375	398	381	224	117	500	250	1	1	44777990	176	-2.23	0.78	12	0.02	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	580	-32.24	20250205	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.00	N	032980	500	223 억	609612	N	N	N	N
106	20250211	160406	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	0	3	0.00	213211784	546700	67.81	390	402	385	507	273	390	390.00	1.49	-53222	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	175	-2.22	0.77	12	1.22	-176.00	507.00	1303	20240530	-70.07	341	20250106	14.37	580	-32.76	20250205	341	14.37	20250106	1303	-70.07	20240530	341	14.37	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
107	20250211	150406	57	100.00	KOSDAQ		유통	N	N	N	N	N	391	1	2	0.26	199591715	511815	63.48	390	402	385	507	273	390	389.97	1.49	-59994	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	175	-2.22	0.77	12	1.14	-176.00	507.00	1303	20240530	-69.99	341	20250106	14.66	580	-32.59	20250205	341	14.66	20250106	1303	-69.99	20240530	341	14.66	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
108	20250211	140407	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	4	2	1.03	131940585	338775	42.02	390	402	385	507	273	390	389.46	1.49	-12210	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	176	-2.24	0.78	12	0.76	-176.00	507.00	1303	20240530	-69.76	341	20250106	15.54	580	-32.07	20250205	341	15.54	20250106	1303	-69.76	20240530	341	15.54	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
109	20250211	130404	57	100.00	KOSDAQ		유통	N	N	N	N	N	393	3	2	0.77	112537035	289393	35.89	390	402	385	507	273	390	388.87	1.49	-23006	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	176	-2.23	0.78	12	0.65	-176.00	507.00	1303	20240530	-69.84	341	20250106	15.25	580	-32.24	20250205	341	15.25	20250106	1303	-69.84	20240530	341	15.25	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
110	20250211	120405	57	100.00	KOSDAQ		유통	N	N	N	N	N	386	-4	5	-1.03	72420909	186018	23.07	390	402	385	507	273	390	389.32	1.49	-41457	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	173	-2.19	0.76	12	0.42	-176.00	507.00	1303	20240530	-70.38	341	20250106	13.20	580	-33.45	20250205	341	13.20	20250106	1303	-70.38	20240530	341	13.20	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
111	20250211	110406	57	100.00	KOSDAQ		유통	N	N	N	N	N	388	-2	5	-0.51	61485021	157769	19.57	390	402	386	507	273	390	389.72	1.49	-43970	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	174	-2.20	0.77	12	0.35	-176.00	507.00	1303	20240530	-70.22	341	20250106	13.78	580	-33.10	20250205	341	13.78	20250106	1303	-70.22	20240530	341	13.78	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
112	20250211	100406	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	0	3	0.00	41218942	105764	13.12	390	402	386	507	273	390	389.73	1.49	-10564	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	175	-2.22	0.77	12	0.24	-176.00	507.00	1303	20240530	-70.07	341	20250106	14.37	580	-32.76	20250205	341	14.37	20250106	1303	-70.07	20240530	341	14.37	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
113	20250211	090407	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	2	2	0.51	4436617	11253	1.40	390	402	390	507	273	390	394.26	1.49	-2574	430	410	388	368	346	399	357	224	117	500	250	1	1	44777990	176	-2.23	0.77	12	0.03	-176.00	507.00	1303	20240530	-69.92	341	20250106	14.96	580	-32.41	20250205	341	14.96	20250106	1303	-69.92	20240530	341	14.96	20250106	0.03	N	032980	500	223 억	667668	N	N	N	N
114	20250210	160404	57	100.00	KOSDAQ		유통	N	N	N	N	N	390	-2	5	-0.51	315082202	802996	75.04	392	408	366	509	275	392	392.39	1.53	-11472	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	175	-2.22	0.77	12	1.79	-176.00	507.00	1303	20240530	-70.07	341	20250106	14.37	580	-32.76	20250205	341	14.37	20250106	1303	-70.07	20240530	341	14.37	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
115	20250210	150404	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	2	2	0.51	294345425	750104	70.09	392	408	366	509	275	392	392.41	1.53	13008	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	176	-2.24	0.78	12	1.68	-176.00	507.00	1303	20240530	-69.76	341	20250106	15.54	580	-32.07	20250205	341	15.54	20250106	1303	-69.76	20240530	341	15.54	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
116	20250210	140404	57	100.00	KOSDAQ		유통	N	N	N	N	N	394	2	2	0.51	260295495	663395	61.99	392	408	366	509	275	392	392.37	1.53	30627	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	176	-2.24	0.78	12	1.48	-176.00	507.00	1303	20240530	-69.76	341	20250106	15.54	580	-32.07	20250205	341	15.54	20250106	1303	-69.76	20240530	341	15.54	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
117	20250210	130404	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	8	2	2.04	211906035	540722	50.53	392	408	366	509	275	392	391.89	1.53	3926	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	179	-2.27	0.79	12	1.21	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	580	-31.03	20250205	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
118	20250210	120402	57	100.00	KOSDAQ		유통	N	N	N	N	N	398	6	2	1.53	199938413	510696	47.72	392	408	366	509	275	392	391.50	1.53	5303	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	178	-2.26	0.79	12	1.14	-176.00	507.00	1303	20240530	-69.46	341	20250106	16.72	580	-31.38	20250205	341	16.72	20250106	1303	-69.46	20240530	341	16.72	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
119	20250210	110402	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	7	2	1.79	142875159	368351	34.42	392	400	366	509	275	392	387.88	1.53	-43773	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	179	-2.27	0.79	12	0.82	-176.00	507.00	1303	20240530	-69.38	341	20250106	17.01	580	-31.21	20250205	341	17.01	20250106	1303	-69.38	20240530	341	17.01	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
120	20250210	100401	57	100.00	KOSDAQ		유통	N	N	N	N	N	397	5	2	1.28	123491608	319422	29.85	392	400	366	509	275	392	386.61	1.53	-42306	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	178	-2.26	0.78	12	0.71	-176.00	507.00	1303	20240530	-69.53	341	20250106	16.42	580	-31.55	20250205	341	16.42	20250106	1303	-69.53	20240530	341	16.42	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
121	20250210	090401	57	100.00	KOSDAQ		유통	N	N	N	N	N	385	-7	5	-1.79	32901131	85926	8.03	392	392	370	509	275	392	382.90	1.53	-3920	428	409	398	379	368	404	374	224	117	500	250	1	1	44777990	172	-2.19	0.76	12	0.19	-176.00	507.00	1303	20240530	-70.45	341	20250106	12.90	580	-33.62	20250205	341	12.90	20250106	1303	-70.45	20240530	341	12.90	20250106	0.03	N	032980	500	223 억	684439	N	N	N	N
122	20250207	160358	57	100.00	KOSDAQ		유통	N	N	N	N	N	392	-22	5	-5.31	424762352	1067320	81.53	416	417	387	538	290	414	397.97	1.30	100383	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	176	-2.23	0.77	12	2.38	-176.00	507.00	1303	20240530	-69.92	341	20250106	14.96	580	-32.41	20250205	341	14.96	20250106	1303	-69.92	20240530	341	14.96	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
123	20250207	150400	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-18	5	-4.35	371184202	930129	71.05	416	417	390	538	290	414	399.07	1.30	105521	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	177	-2.25	0.78	12	2.08	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	580	-31.72	20250205	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
124	20250207	140358	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	-11	5	-2.66	299504652	748174	57.15	416	417	393	538	290	414	400.31	1.30	100116	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	180	-2.29	0.79	12	1.67	-176.00	507.00	1303	20240530	-69.07	341	20250106	18.18	580	-30.52	20250205	341	18.18	20250106	1303	-69.07	20240530	341	18.18	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
125	20250207	130358	57	100.00	KOSDAQ		유통	N	N	N	N	N	399	-15	5	-3.62	245227782	612040	46.75	416	417	393	538	290	414	400.67	1.30	84783	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	179	-2.27	0.79	12	1.37	-176.00	507.00	1303	20240530	-69.38	341	20250106	17.01	580	-31.21	20250205	341	17.01	20250106	1303	-69.38	20240530	341	17.01	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
126	20250207	120358	57	100.00	KOSDAQ		유통	N	N	N	N	N	396	-18	5	-4.35	198840235	494811	37.80	416	417	395	538	290	414	401.85	1.30	60070	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	177	-2.25	0.78	12	1.11	-176.00	507.00	1303	20240530	-69.61	341	20250106	16.13	580	-31.72	20250205	341	16.13	20250106	1303	-69.61	20240530	341	16.13	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
127	20250207	110357	57	100.00	KOSDAQ		유통	N	N	N	N	N	400	-14	5	-3.38	139832923	346664	26.48	416	417	397	538	290	414	403.37	1.30	64181	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	179	-2.27	0.79	12	0.77	-176.00	507.00	1303	20240530	-69.30	341	20250106	17.30	580	-31.03	20250205	341	17.30	20250106	1303	-69.30	20240530	341	17.30	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
128	20250207	100357	57	100.00	KOSDAQ		유통	N	N	N	N	N	403	-11	5	-2.66	90475989	223785	17.10	416	417	397	538	290	414	404.30	1.30	50113	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	180	-2.29	0.79	12	0.50	-176.00	507.00	1303	20240530	-69.07	341	20250106	18.18	580	-30.52	20250205	341	18.18	20250106	1303	-69.07	20240530	341	18.18	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
129	20250207	090359	57	100.00	KOSDAQ		유통	N	N	N	N	N	411	-3	5	-0.72	12091151	29241	2.23	416	416	411	538	290	414	413.50	1.30	-13397	458	436	421	399	384	428	391	224	124	500	270	1	1	44777990	184	-2.34	0.81	12	0.07	-176.00	507.00	1303	20240530	-68.46	341	20250106	20.53	580	-29.14	20250205	341	20.53	20250106	1303	-68.46	20240530	341	20.53	20250106	0.00	N	032980	500	223 억	584056	N	N	N	N
130	20250206	160350	57	100.00	KOSDAQ		유통	N	N	N	N	N	414	-24	5	-5.48	552987791	1304286	12.61	442	443	406	569	307	438	423.96	1.30	-5448	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	185	-2.35	0.82	12	2.91	-176.00	507.00	1303	20240530	-68.23	341	20250106	21.41	580	-28.62	20250205	341	21.41	20250106	1303	-68.23	20240530	341	21.41	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
131	20250206	150351	57	100.00	KOSDAQ		유통	N	N	N	N	N	413	-25	5	-5.71	506594715	1191335	11.52	442	443	409	569	307	438	425.22	1.30	-30454	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	185	-2.35	0.81	12	2.66	-176.00	507.00	1303	20240530	-68.30	341	20250106	21.11	580	-28.79	20250205	341	21.11	20250106	1303	-68.30	20240530	341	21.11	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
132	20250206	140353	57	100.00	KOSDAQ		유통	N	N	N	N	N	410	-28	5	-6.39	449872525	1053607	10.19	442	443	410	569	307	438	426.97	1.30	-35126	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	184	-2.33	0.81	12	2.35	-176.00	507.00	1303	20240530	-68.53	341	20250106	20.23	580	-29.31	20250205	341	20.23	20250106	1303	-68.53	20240530	341	20.23	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
133	20250206	130351	57	100.00	KOSDAQ		유통	N	N	N	N	N	418	-20	5	-4.57	380973295	887370	8.58	442	443	416	569	307	438	429.31	1.30	-41535	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	187	-2.38	0.82	12	1.98	-176.00	507.00	1303	20240530	-67.92	341	20250106	22.58	580	-27.93	20250205	341	22.58	20250106	1303	-67.92	20240530	341	22.58	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
134	20250206	120349	57	100.00	KOSDAQ		유통	N	N	N	N	N	430	-8	5	-1.83	295122973	684131	6.61	442	443	420	569	307	438	431.37	1.30	-23076	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	193	-2.44	0.85	12	1.53	-176.00	507.00	1303	20240530	-67.00	341	20250106	26.10	580	-25.86	20250205	341	26.10	20250106	1303	-67.00	20240530	341	26.10	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
135	20250206	110343	57	100.00	KOSDAQ		유통	N	N	N	N	N	432	-6	5	-1.37	237163810	550069	5.32	442	443	420	569	307	438	431.13	1.30	4280	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	193	-2.45	0.85	12	1.23	-176.00	507.00	1303	20240530	-66.85	341	20250106	26.69	580	-25.52	20250205	341	26.69	20250106	1303	-66.85	20240530	341	26.69	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
136	20250206	100350	57	100.00	KOSDAQ		유통	N	N	N	N	N	433	-5	5	-1.14	196130243	454379	4.39	442	443	420	569	307	438	431.62	1.30	3156	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	194	-2.46	0.85	12	1.01	-176.00	507.00	1303	20240530	-66.77	341	20250106	26.98	580	-25.34	20250205	341	26.98	20250106	1303	-66.77	20240530	341	26.98	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
137	20250206	090350	57	100.00	KOSDAQ		유통	N	N	N	N	N	434	-4	5	-0.91	47246640	107850	1.04	442	443	432	569	307	438	438.08	1.30	-14453	665	551	466	352	267	509	310	224	131	500	280	1	1	44777990	194	-2.47	0.86	12	0.24	-176.00	507.00	1303	20240530	-66.69	341	20250106	27.27	580	-25.17	20250205	341	27.27	20250106	1303	-66.69	20240530	341	27.27	20250106	0.00	N	032980	500	223 억	582690	N	N	N	N
138	20250205	160347	57	100.00	KOSDAQ		유통	N	N	N	N	N	438	-16	5	-3.52	4880575702	10301658	1875.12	440	580	381	590	318	454	473.78	1.62	-178845	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	196	-2.49	0.86	12	23.01	-176.00	507.00	1303	20240530	-66.39	341	20250106	28.45	580	-24.48	20250205	341	28.45	20250106	1303	-66.39	20240530	341	28.45	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
139	20250205	150348	57	100.00	KOSDAQ		유통	N	N	N	N	N	435	-19	5	-4.19	4829523631	10184527	1853.80	440	580	381	590	318	454	474.20	1.62	-168263	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	195	-2.47	0.86	12	22.74	-176.00	507.00	1303	20240530	-66.62	341	20250106	27.57	580	-25.00	20250205	341	27.57	20250106	1303	-66.62	20240530	341	27.57	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
140	20250205	140348	57	100.00	KOSDAQ		유통	N	N	N	N	N	451	-3	5	-0.66	4672012577	9826710	1788.67	440	580	381	590	318	454	475.44	1.62	-192717	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	202	-2.56	0.89	12	21.95	-176.00	507.00	1303	20240530	-65.39	341	20250106	32.26	580	-22.24	20250205	341	32.26	20250106	1303	-65.39	20240530	341	32.26	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
141	20250205	130348	57	100.00	KOSDAQ		유통	N	N	N	N	N	452	-2	5	-0.44	4142029447	8661580	1576.59	440	580	381	590	318	454	478.21	1.62	-197039	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	202	-2.57	0.89	12	19.34	-176.00	507.00	1303	20240530	-65.31	341	20250106	32.55	580	-22.07	20250205	341	32.55	20250106	1303	-65.31	20240530	341	32.55	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
142	20250205	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	545	91	2	20.04	1432098255	3036767	552.76	440	580	381	590	318	454	471.59	1.62	-63867	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	244	-3.10	1.07	12	6.78	-176.00	507.00	1303	20240530	-58.17	341	20250106	59.82	580	-6.03	20250205	341	59.82	20250106	1303	-58.17	20240530	341	59.82	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
143	20250205	110347	57	100.00	KOSDAQ		유통	N	N	N	N	N	408	-46	5	-10.13	560721603	1390400	253.08	440	445	381	590	318	454	403.28	1.62	15708	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	183	-2.32	0.80	12	3.11	-176.00	507.00	1303	20240530	-68.69	341	20250106	19.65	570	-28.42	20250102	341	19.65	20250106	1303	-68.69	20240530	341	19.65	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
144	20250205	100349	57	100.00	KOSDAQ		유통	N	N	N	N	N	405	-49	5	-10.79	472244195	1172836	213.48	440	445	381	590	318	454	402.65	1.62	100914	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	181	-2.30	0.80	12	2.62	-176.00	507.00	1303	20240530	-68.92	341	20250106	18.77	570	-28.95	20250102	341	18.77	20250106	1303	-68.92	20240530	341	18.77	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
145	20250205	090353	57	100.00	KOSDAQ		유통	N	N	N	N	N	413	-41	5	-9.03	75164463	173688	31.61	440	445	410	590	318	454	432.76	1.62	16538	487	470	460	443	433	465	438	224	136	500	290	1	1	44777990	185	-2.35	0.81	12	0.39	-176.00	507.00	1303	20240530	-68.30	341	20250106	21.11	570	-27.54	20250102	341	21.11	20250106	1303	-68.30	20240530	341	21.11	20250106	0.00	N	032980	500	223 억	723395	N	N	N	N
146	20250204	160344	57	100.00	KOSDAQ		유통	N	N	N	N	N	454	-17	5	-3.61	240675398	525402	54.87	472	477	450	612	330	471	458.09	1.73	-61006	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	203	-2.58	0.90	12	1.17	-176.00	507.00	1303	20240530	-65.16	341	20250106	33.14	570	-20.35	20250102	341	33.14	20250106	1303	-65.16	20240530	341	33.14	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
147	20250204	150345	57	100.00	KOSDAQ		유통	N	N	N	N	N	453	-18	5	-3.82	229925595	501663	52.39	472	477	450	612	330	471	458.33	1.73	-49263	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	203	-2.57	0.89	12	1.12	-176.00	507.00	1303	20240530	-65.23	341	20250106	32.84	570	-20.53	20250102	341	32.84	20250106	1303	-65.23	20240530	341	32.84	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
148	20250204	140344	57	100.00	KOSDAQ		유통	N	N	N	N	N	453	-18	5	-3.82	177733335	385876	40.30	472	477	452	612	330	471	460.60	1.73	-52588	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	203	-2.57	0.89	12	0.86	-176.00	507.00	1303	20240530	-65.23	341	20250106	32.84	570	-20.53	20250102	341	32.84	20250106	1303	-65.23	20240530	341	32.84	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
149	20250204	130344	57	100.00	KOSDAQ		유통	N	N	N	N	N	459	-12	5	-2.55	141310003	305603	31.92	472	477	455	612	330	471	462.40	1.73	-28164	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	206	-2.61	0.91	12	0.68	-176.00	507.00	1303	20240530	-64.77	341	20250106	34.60	570	-19.47	20250102	341	34.60	20250106	1303	-64.77	20240530	341	34.60	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
150	20250204	120348	57	100.00	KOSDAQ		유통	N	N	N	N	N	458	-13	5	-2.76	119516572	257966	26.94	472	477	455	612	330	471	463.30	1.73	6555	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	205	-2.60	0.90	12	0.58	-176.00	507.00	1303	20240530	-64.85	341	20250106	34.31	570	-19.65	20250102	341	34.31	20250106	1303	-64.85	20240530	341	34.31	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
151	20250204	110340	57	100.00	KOSDAQ		유통	N	N	N	N	N	460	-11	5	-2.34	107377258	231491	24.18	472	477	455	612	330	471	463.85	1.73	10258	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	206	-2.61	0.91	12	0.52	-176.00	507.00	1303	20240530	-64.70	341	20250106	34.90	570	-19.30	20250102	341	34.90	20250106	1303	-64.70	20240530	341	34.90	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
152	20250204	100344	57	100.00	KOSDAQ		유통	N	N	N	N	N	459	-12	5	-2.55	72403021	155217	16.21	472	477	458	612	330	471	466.46	1.73	-1664	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	206	-2.61	0.91	12	0.35	-176.00	507.00	1303	20240530	-64.77	341	20250106	34.60	570	-19.47	20250102	341	34.60	20250106	1303	-64.77	20240530	341	34.60	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N
153	20250204	090343	57	100.00	KOSDAQ		유통	N	N	N	N	N	472	1	2	0.21	21373899	45492	4.75	472	477	465	612	330	471	469.84	1.73	-2055	501	486	463	448	425	474	436	224	141	500	310	1	1	44777990	211	-2.68	0.93	12	0.10	-176.00	507.00	1303	20240530	-63.78	341	20250106	38.42	570	-17.19	20250102	341	38.42	20250106	1303	-63.78	20240530	341	38.42	20250106	0.00	N	032980	500	223 억	774371	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History