KissMeData/013990/price/prices-20250201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	marginalRateClassCode	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	160319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5400	-40	5	-0.74	1944746810	360646	85.23	5370	5470	5320	7070	3810	5440	5392.39	2.64	-3650	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1776	13.27	1.01	12	1.10	407.00	5344.00	6940	20240229	-22.19	3400	20240805	58.82	5920	-8.78	20250226	5120	5.47	20250115	6940	-22.19	20240229	3400	58.82	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
3	20250228	150320	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-20	5	-0.37	1773780440	328993	77.75	5370	5470	5320	7070	3810	5440	5391.54	2.64	-2700	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1783	13.32	1.01	12	1.00	407.00	5344.00	6940	20240229	-21.90	3400	20240805	59.41	5920	-8.45	20250226	5120	5.86	20250115	6940	-21.90	20240229	3400	59.41	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
4	20250228	140321	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	-10	5	-0.18	1605044900	297817	70.38	5370	5470	5320	7070	3810	5440	5389.37	2.64	153	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1786	13.34	1.02	12	0.91	407.00	5344.00	6940	20240229	-21.76	3400	20240805	59.71	5920	-8.28	20250226	5120	6.05	20250115	6940	-21.76	20240229	3400	59.71	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
5	20250228	130321	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	-10	5	-0.18	1470949290	273117	64.55	5370	5470	5320	7070	3810	5440	5385.78	2.64	-7395	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1786	13.34	1.02	12	0.83	407.00	5344.00	6940	20240229	-21.76	3400	20240805	59.71	5920	-8.28	20250226	5120	6.05	20250115	6940	-21.76	20240229	3400	59.71	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
6	20250228	120319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5450	10	2	0.18	1380698950	256514	60.62	5370	5470	5320	7070	3810	5440	5382.55	2.64	-5095	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1792	13.39	1.02	12	0.78	407.00	5344.00	6940	20240229	-21.47	3400	20240805	60.29	5920	-7.94	20250226	5120	6.45	20250115	6940	-21.47	20240229	3400	60.29	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
7	20250228	110319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5430	-10	5	-0.18	1160157030	215780	51.00	5370	5470	5320	7070	3810	5440	5376.57	2.64	3587	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1786	13.34	1.02	12	0.66	407.00	5344.00	6940	20240229	-21.76	3400	20240805	59.71	5920	-8.28	20250226	5120	6.05	20250115	6940	-21.76	20240229	3400	59.71	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
8	20250228	100319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5370	-70	5	-1.29	808084710	150226	35.50	5370	5470	5330	7070	3810	5440	5379.13	2.64	-3520	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1766	13.19	1.00	12	0.46	407.00	5344.00	6940	20240229	-22.62	3400	20240805	57.94	5920	-9.29	20250226	5120	4.88	20250115	6940	-22.62	20240229	3400	57.94	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
9	20250228	090320	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5360	-80	5	-1.47	86290100	16085	3.80	5370	5370	5350	7070	3810	5440	5364.63	2.64	-1197	5666	5552	5476	5362	5286	5515	5325	164	1630	500	4020	10	1	32887536	1763	13.17	1.00	12	0.05	407.00	5344.00	6940	20240229	-22.77	3400	20240805	57.65	5920	-9.46	20250226	5120	4.69	20250115	6940	-22.77	20240229	3400	57.65	20240805	6.39	N	013990	500	164 억	866632	N	N	N	N
10	20250227	160319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5440	-40	5	-0.73	2300578460	420072	52.86	5510	5590	5400	7120	3840	5480	5476.64	2.61	9352	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1789	13.37	1.02	12	1.28	407.00	5344.00	6940	20240229	-21.61	3400	20240805	60.00	5920	-8.11	20250226	5120	6.25	20250115	6940	-21.61	20240229	3400	60.00	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
11	20250227	150317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-60	5	-1.09	2123379010	387449	48.75	5510	5590	5400	7120	3840	5480	5480.41	2.61	3091	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1783	13.32	1.01	12	1.18	407.00	5344.00	6940	20240229	-21.90	3400	20240805	59.41	5920	-8.45	20250226	5120	5.86	20250115	6940	-21.90	20240229	3400	59.41	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
12	20250227	140318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	0	3	0.00	1381224160	250958	31.58	5510	5590	5440	7120	3840	5480	5503.83	2.61	10527	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1802	13.46	1.03	12	0.76	407.00	5344.00	6940	20240229	-21.04	3400	20240805	61.18	5920	-7.43	20250226	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
13	20250227	130317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	20	2	0.36	1292149690	234686	29.53	5510	5590	5440	7120	3840	5480	5505.89	2.61	11284	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1809	13.51	1.03	12	0.71	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5920	-7.09	20250226	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
14	20250227	120316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	20	2	0.36	1234096410	224125	28.20	5510	5590	5440	7120	3840	5480	5506.31	2.61	12627	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1809	13.51	1.03	12	0.68	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5920	-7.09	20250226	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
15	20250227	110319	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	0	3	0.00	1098757160	199424	25.09	5510	5590	5440	7120	3840	5480	5509.68	2.61	9977	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1802	13.46	1.03	12	0.61	407.00	5344.00	6940	20240229	-21.04	3400	20240805	61.18	5920	-7.43	20250226	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
16	20250227	100328	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	40	2	0.73	598243770	108169	13.61	5510	5590	5480	7120	3840	5480	5530.73	2.61	7865	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1815	13.56	1.03	12	0.33	407.00	5344.00	6940	20240229	-20.46	3400	20240805	62.35	5920	-6.76	20250226	5120	7.81	20250115	6940	-20.46	20240229	3400	62.35	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
17	20250227	090327	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	60	2	1.09	120374860	21873	2.75	5510	5540	5480	7120	3840	5480	5503.57	2.61	-103	6073	5776	5623	5326	5173	5700	5250	164	1640	500	4050	10	1	32887536	1822	13.61	1.04	12	0.07	407.00	5344.00	6940	20240229	-20.17	3400	20240805	62.94	5920	-6.42	20250226	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	6.51	N	013990	500	164 억	857539	N	N	N	N
18	20250226	160317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-350	5	-6.00	4438673930	787705	161.70	5830	5920	5470	7570	4090	5830	5635.26	3.05	-140689	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1802	13.46	1.03	12	2.40	407.00	5344.00	6940	20240229	-21.04	3400	20240805	61.18	5920	-7.43	20250226	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
19	20250226	150317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	-330	5	-5.66	4067404640	719981	147.79	5830	5920	5480	7570	4090	5830	5649.30	3.05	-139693	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1809	13.51	1.03	12	2.19	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5920	-7.09	20250226	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
20	20250226	140318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-270	5	-4.63	3304853150	581785	119.43	5830	5920	5540	7570	4090	5830	5680.52	3.05	-97473	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1829	13.66	1.04	12	1.77	407.00	5344.00	6940	20240229	-19.88	3400	20240805	63.53	5920	-6.08	20250226	5120	8.59	20250115	6940	-19.88	20240229	3400	63.53	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
21	20250226	130318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	-250	5	-4.29	2795427900	490163	100.62	5830	5920	5570	7570	4090	5830	5703.03	3.05	-59246	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1835	13.71	1.04	12	1.49	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5920	-5.74	20250226	5120	8.98	20250115	6940	-19.60	20240229	3400	64.12	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
22	20250226	120318	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	-190	5	-3.26	2371626830	414618	85.11	5830	5920	5610	7570	4090	5830	5720.00	3.05	-58130	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1855	13.86	1.06	12	1.26	407.00	5344.00	6940	20240229	-18.73	3400	20240805	65.88	5920	-4.73	20250226	5120	10.16	20250115	6940	-18.73	20240229	3400	65.88	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
23	20250226	110317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-110	5	-1.89	1656349130	288010	59.12	5830	5920	5650	7570	4090	5830	5750.99	3.05	-53494	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1881	14.05	1.07	12	0.88	407.00	5344.00	6940	20240229	-17.58	3400	20240805	68.24	5920	-3.38	20250226	5120	11.72	20250115	6940	-17.58	20240229	3400	68.24	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
24	20250226	100317	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-110	5	-1.89	1417146550	246121	50.52	5830	5920	5650	7570	4090	5830	5757.90	3.05	-48203	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1881	14.05	1.07	12	0.75	407.00	5344.00	6940	20240229	-17.58	3400	20240805	68.24	5920	-3.38	20250226	5120	11.72	20250115	6940	-17.58	20240229	3400	68.24	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
25	20250226	090320	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	-30	5	-0.51	401131520	68542	14.07	5830	5920	5780	7570	4090	5830	5852.38	3.05	-7538	5930	5880	5800	5750	5670	5905	5775	164	1740	500	4310	10	1	32887536	1907	14.25	1.09	12	0.21	407.00	5344.00	6940	20240229	-16.43	3400	20240805	70.59	5920	-2.03	20250226	5120	13.28	20250115	6940	-16.43	20240229	3400	70.59	20240805	6.41	N	013990	500	164 억	1001608	N	N	N	N
26	20250225	160316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5830	30	2	0.52	2773851050	479718	71.19	5800	5850	5720	7540	4060	5800	5782.18	3.27	-74361	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1917	14.32	1.09	12	1.46	407.00	5344.00	6940	20240229	-15.99	3400	20240805	71.47	5850	0.00	20250117	5120	13.87	20250115	6940	-15.99	20240229	3400	71.47	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
27	20250225	150316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5830	30	2	0.52	2521265690	436373	64.76	5800	5830	5720	7540	4060	5800	5777.75	3.27	-71262	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1917	14.32	1.09	12	1.33	407.00	5344.00	6940	20240229	-15.99	3400	20240805	71.47	5850	-0.34	20250117	5120	13.87	20250115	6940	-15.99	20240229	3400	71.47	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
28	20250225	140316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	-20	5	-0.34	2156416010	373474	55.42	5800	5820	5720	7540	4060	5800	5773.90	3.27	-68025	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1901	14.20	1.08	12	1.14	407.00	5344.00	6940	20240229	-16.71	3400	20240805	70.00	5850	-1.20	20250117	5120	12.89	20250115	6940	-16.71	20240229	3400	70.00	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
29	20250225	130316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	-40	5	-0.69	2025174080	350732	52.05	5800	5820	5720	7540	4060	5800	5774.10	3.27	-71496	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1894	14.15	1.08	12	1.07	407.00	5344.00	6940	20240229	-17.00	3400	20240805	69.41	5850	-1.54	20250117	5120	12.50	20250115	6940	-17.00	20240229	3400	69.41	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
30	20250225	120315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	-60	5	-1.03	1850908780	320379	47.55	5800	5820	5720	7540	4060	5800	5777.21	3.27	-71767	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1888	14.10	1.07	12	0.97	407.00	5344.00	6940	20240229	-17.29	3400	20240805	68.82	5850	-1.88	20250117	5120	12.11	20250115	6940	-17.29	20240229	3400	68.82	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
31	20250225	110316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	-10	5	-0.17	1463466970	253282	37.59	5800	5810	5720	7540	4060	5800	5777.97	3.27	-67697	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1904	14.23	1.08	12	0.77	407.00	5344.00	6940	20240229	-16.57	3400	20240805	70.29	5850	-1.03	20250117	5120	13.09	20250115	6940	-16.57	20240229	3400	70.29	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
32	20250225	100315	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5790	-10	5	-0.17	1061306270	183724	27.27	5800	5810	5720	7540	4060	5800	5776.57	3.27	-27407	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1904	14.23	1.08	12	0.56	407.00	5344.00	6940	20240229	-16.57	3400	20240805	70.29	5850	-1.03	20250117	5120	13.09	20250115	6940	-16.57	20240229	3400	70.29	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
33	20250225	090316	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	-20	5	-0.34	246361510	42519	6.31	5800	5810	5770	7540	4060	5800	5794.08	3.27	4849	5980	5890	5710	5620	5440	5935	5665	164	1740	500	4290	10	1	32887536	1901	14.20	1.08	12	0.13	407.00	5344.00	6940	20240229	-16.71	3400	20240805	70.00	5850	-1.20	20250117	5120	12.89	20250115	6940	-16.71	20240229	3400	70.00	20240805	6.33	N	013990	500	164 억	1074194	N	N	N	N
34	20250224	160313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5800	190	2	3.39	3819314170	668292	150.03	5550	5800	5530	7290	3930	5610	5714.49	3.24	2398	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1907	14.25	1.09	12	2.03	407.00	5344.00	6940	20240229	-16.43	3400	20240805	70.59	5850	-0.85	20250117	5120	13.28	20250115	6940	-16.43	20240229	3400	70.59	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
35	20250224	150313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5780	170	2	3.03	3442030060	603081	135.39	5550	5800	5530	7290	3930	5610	5707.41	3.24	12529	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1901	14.20	1.08	12	1.83	407.00	5344.00	6940	20240229	-16.71	3400	20240805	70.00	5850	-1.20	20250117	5120	12.89	20250115	6940	-16.71	20240229	3400	70.00	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
36	20250224	140314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5770	160	2	2.85	2551414200	448561	100.70	5550	5780	5530	7290	3930	5610	5688.00	3.24	9479	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1898	14.18	1.08	12	1.36	407.00	5344.00	6940	20240229	-16.86	3400	20240805	69.71	5850	-1.37	20250117	5120	12.70	20250115	6940	-16.86	20240229	3400	69.71	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
37	20250224	130314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	100	2	1.78	2093800190	368971	82.83	5550	5770	5530	7290	3930	5610	5674.70	3.24	-22765	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1878	14.03	1.07	12	1.12	407.00	5344.00	6940	20240229	-17.72	3400	20240805	67.94	5850	-2.39	20250117	5120	11.52	20250115	6940	-17.72	20240229	3400	67.94	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
38	20250224	120313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	100	2	1.78	2003751470	353146	79.28	5550	5770	5530	7290	3930	5610	5674.01	3.24	-18666	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1878	14.03	1.07	12	1.07	407.00	5344.00	6940	20240229	-17.72	3400	20240805	67.94	5850	-2.39	20250117	5120	11.52	20250115	6940	-17.72	20240229	3400	67.94	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
39	20250224	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	50	2	0.89	1243972130	220129	49.42	5550	5730	5530	7290	3930	5610	5651.11	3.24	-17288	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1861	13.91	1.06	12	0.67	407.00	5344.00	6940	20240229	-18.44	3400	20240805	66.47	5850	-3.25	20250117	5120	10.55	20250115	6940	-18.44	20240229	3400	66.47	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
40	20250224	100312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	20	2	0.36	1023184530	181257	40.69	5550	5730	5530	7290	3930	5610	5644.94	3.24	-5279	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1852	13.83	1.05	12	0.55	407.00	5344.00	6940	20240229	-18.88	3400	20240805	65.59	5850	-3.76	20250117	5120	9.96	20250115	6940	-18.88	20240229	3400	65.59	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
41	20250224	090314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	-20	5	-0.36	92929590	16698	3.75	5550	5620	5530	7290	3930	5610	5565.27	3.24	-1123	5863	5736	5663	5536	5463	5700	5500	164	1680	500	4150	10	1	32887536	1838	13.73	1.05	12	0.05	407.00	5344.00	6940	20240229	-19.45	3400	20240805	64.41	5850	-4.44	20250117	5120	9.18	20250115	6940	-19.45	20240229	3400	64.41	20240805	6.37	N	013990	500	164 억	1066741	N	N	N	N
42	20250221	160312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	-120	5	-2.09	2464636100	433561	90.69	5730	5790	5590	7440	4020	5730	5684.84	3.44	-60102	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1845	13.78	1.05	12	1.32	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5850	-4.10	20250117	5120	9.57	20250115	6940	-19.16	20240229	3400	65.00	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
43	20250221	150314	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	-110	5	-1.92	2199542490	386304	80.81	5730	5790	5610	7440	4020	5730	5693.78	3.44	-70667	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1848	13.81	1.05	12	1.17	407.00	5344.00	6940	20240229	-19.02	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
44	20250221	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	-80	5	-1.40	1942165190	340656	71.26	5730	5790	5610	7440	4020	5730	5701.22	3.44	-73596	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1858	13.88	1.06	12	1.04	407.00	5344.00	6940	20240229	-18.59	3400	20240805	66.18	5850	-3.42	20250117	5120	10.35	20250115	6940	-18.59	20240229	3400	66.18	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
45	20250221	130312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-30	5	-0.52	1656115680	290028	60.67	5730	5790	5640	7440	4020	5730	5710.17	3.44	-71059	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1875	14.00	1.07	12	0.88	407.00	5344.00	6940	20240229	-17.87	3400	20240805	67.65	5850	-2.56	20250117	5120	11.33	20250115	6940	-17.87	20240229	3400	67.65	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
46	20250221	120313	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	-30	5	-0.52	1584270350	277392	58.03	5730	5790	5640	7440	4020	5730	5711.28	3.44	-63464	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1875	14.00	1.07	12	0.84	407.00	5344.00	6940	20240229	-17.87	3400	20240805	67.65	5850	-2.56	20250117	5120	11.33	20250115	6940	-17.87	20240229	3400	67.65	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
47	20250221	110312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5740	10	2	0.17	1422579720	249046	52.10	5730	5790	5640	7440	4020	5730	5712.09	3.44	-55239	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1888	14.10	1.07	12	0.76	407.00	5344.00	6940	20240229	-17.29	3400	20240805	68.82	5850	-1.88	20250117	5120	12.11	20250115	6940	-17.29	20240229	3400	68.82	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
48	20250221	100312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5720	-10	5	-0.17	855964800	150577	31.50	5730	5750	5640	7440	4020	5730	5684.46	3.44	-31198	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1881	14.05	1.07	12	0.46	407.00	5344.00	6940	20240229	-17.58	3400	20240805	68.24	5850	-2.22	20250117	5120	11.72	20250115	6940	-17.58	20240229	3400	68.24	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
49	20250221	090312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	0	3	0.00	82518020	14402	3.01	5730	5750	5690	7440	4020	5730	5729.61	3.44	-3091	5870	5800	5700	5630	5530	5835	5665	164	1710	500	4240	10	1	32887536	1884	14.08	1.07	12	0.04	407.00	5344.00	6940	20240229	-17.44	3400	20240805	68.53	5850	-2.05	20250117	5120	11.91	20250115	6940	-17.44	20240229	3400	68.53	20240805	6.45	N	013990	500	164 억	1131254	N	N	N	N
50	20250220	160311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	40	2	0.70	2697642520	473675	68.69	5720	5770	5600	7390	3990	5690	5694.93	3.36	26318	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1884	14.08	1.07	12	1.44	407.00	5344.00	6940	20240229	-17.44	3400	20240805	68.53	5850	-2.05	20250117	5120	11.91	20250115	6940	-17.44	20240229	3400	68.53	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
51	20250220	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	10	2	0.18	2397713820	421219	61.08	5720	5770	5600	7390	3990	5690	5692.35	3.36	40343	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1875	14.00	1.07	12	1.28	407.00	5344.00	6940	20240229	-17.87	3400	20240805	67.65	5850	-2.56	20250117	5120	11.33	20250115	6940	-17.87	20240229	3400	67.65	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
52	20250220	140312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5700	10	2	0.18	2210739280	388373	56.32	5720	5770	5600	7390	3990	5690	5692.34	3.36	35778	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1875	14.00	1.07	12	1.18	407.00	5344.00	6940	20240229	-17.87	3400	20240805	67.65	5850	-2.56	20250117	5120	11.33	20250115	6940	-17.87	20240229	3400	67.65	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
53	20250220	130311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	40	2	0.70	2005276990	352301	51.09	5720	5770	5600	7390	3990	5690	5691.97	3.36	31776	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1884	14.08	1.07	12	1.07	407.00	5344.00	6940	20240229	-17.44	3400	20240805	68.53	5850	-2.05	20250117	5120	11.91	20250115	6940	-17.44	20240229	3400	68.53	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
54	20250220	120311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5760	70	2	1.23	1749114990	307633	44.61	5720	5770	5600	7390	3990	5690	5685.64	3.36	27111	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1894	14.15	1.08	12	0.94	407.00	5344.00	6940	20240229	-17.00	3400	20240805	69.41	5850	-1.54	20250117	5120	12.50	20250115	6940	-17.00	20240229	3400	69.41	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
55	20250220	110311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5730	40	2	0.70	1341597690	236622	34.31	5720	5750	5600	7390	3990	5690	5669.31	3.36	6753	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1884	14.08	1.07	12	0.72	407.00	5344.00	6940	20240229	-17.44	3400	20240805	68.53	5850	-2.05	20250117	5120	11.91	20250115	6940	-17.44	20240229	3400	68.53	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
56	20250220	100310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	-10	5	-0.18	898269830	158944	23.05	5720	5730	5600	7390	3990	5690	5650.11	3.36	15925	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1868	13.96	1.06	12	0.48	407.00	5344.00	6940	20240229	-18.16	3400	20240805	67.06	5850	-2.91	20250117	5120	10.94	20250115	6940	-18.16	20240229	3400	67.06	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
57	20250220	090312	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	20	2	0.35	124014960	21743	3.15	5720	5730	5690	7390	3990	5690	5708.28	3.36	-6560	5890	5790	5650	5550	5410	5840	5600	164	1700	500	4210	10	1	32887536	1878	14.03	1.07	12	0.07	407.00	5344.00	6940	20240229	-17.72	3400	20240805	67.94	5850	-2.39	20250117	5120	11.52	20250115	6940	-17.72	20240229	3400	67.94	20240805	6.33	N	013990	500	164 억	1104305	N	N	N	N
58	20250219	160310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5690	160	2	2.89	3872943990	685503	218.43	5530	5750	5510	7180	3880	5530	5649.66	3.25	39687	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1871	13.98	1.06	12	2.08	407.00	5344.00	6940	20240229	-18.01	3400	20240805	67.35	5850	-2.74	20250117	5120	11.13	20250115	6940	-18.01	20240229	3400	67.35	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
59	20250219	150311	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5710	180	2	3.25	3439130650	609209	194.12	5530	5750	5510	7180	3880	5530	5645.34	3.25	52009	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1878	14.03	1.07	12	1.85	407.00	5344.00	6940	20240229	-17.72	3400	20240805	67.94	5850	-2.39	20250117	5120	11.52	20250115	6940	-17.72	20240229	3400	67.94	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
60	20250219	140309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5680	150	2	2.71	2530139420	449693	143.29	5530	5690	5510	7180	3880	5530	5626.48	3.25	23271	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1868	13.96	1.06	12	1.37	407.00	5344.00	6940	20240229	-18.16	3400	20240805	67.06	5850	-2.91	20250117	5120	10.94	20250115	6940	-18.16	20240229	3400	67.06	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
61	20250219	130310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5640	110	2	1.99	1568719540	279656	89.11	5530	5690	5510	7180	3880	5530	5609.61	3.25	-13379	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1855	13.86	1.06	12	0.85	407.00	5344.00	6940	20240229	-18.73	3400	20240805	65.88	5850	-3.59	20250117	5120	10.16	20250115	6940	-18.73	20240229	3400	65.88	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
62	20250219	120310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	80	2	1.45	1314385970	234465	74.71	5530	5690	5510	7180	3880	5530	5606.06	3.25	-27571	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1845	13.78	1.05	12	0.71	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5850	-4.10	20250117	5120	9.57	20250115	6940	-19.16	20240229	3400	65.00	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
63	20250219	110310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	60	2	1.08	1052275770	187580	59.77	5530	5690	5510	7180	3880	5530	5609.96	3.25	-18495	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1838	13.73	1.05	12	0.57	407.00	5344.00	6940	20240229	-19.45	3400	20240805	64.41	5850	-4.44	20250117	5120	9.18	20250115	6940	-19.45	20240229	3400	64.41	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
64	20250219	100309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	60	2	1.08	873367550	155436	49.53	5530	5690	5510	7180	3880	5530	5619.11	3.25	-1477	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1838	13.73	1.05	12	0.47	407.00	5344.00	6940	20240229	-19.45	3400	20240805	64.41	5850	-4.44	20250117	5120	9.18	20250115	6940	-19.45	20240229	3400	64.41	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
65	20250219	090310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	10	2	0.18	15945100	2886	0.92	5530	5540	5510	7180	3880	5530	5523.92	3.25	-1176	5723	5626	5553	5456	5383	5675	5505	164	1650	500	4090	10	1	32887536	1822	13.61	1.04	12	0.01	407.00	5344.00	6940	20240229	-20.17	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	6.33	N	013990	500	164 억	1067214	N	N	N	N
66	20250218	160309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	10	2	0.18	1731109430	311027	123.77	5520	5650	5480	7170	3870	5520	5566.14	3.30	-18040	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1819	13.59	1.03	12	0.95	407.00	5344.00	6940	20240229	-20.32	3400	20240805	62.65	5850	-5.47	20250117	5120	8.01	20250115	6940	-20.32	20240229	3400	62.65	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
67	20250218	150310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	60	2	1.09	1611040300	289368	115.15	5520	5650	5480	7170	3870	5520	5567.44	3.30	-23797	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1835	13.71	1.04	12	0.88	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5850	-4.62	20250117	5120	8.98	20250115	6940	-19.60	20240229	3400	64.12	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
68	20250218	140310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	30	2	0.54	1438640540	258345	102.81	5520	5650	5480	7170	3870	5520	5568.68	3.30	-23743	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1825	13.64	1.04	12	0.79	407.00	5344.00	6940	20240229	-20.03	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
69	20250218	130309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	40	2	0.72	1376693510	247175	98.36	5520	5650	5480	7170	3870	5520	5569.71	3.30	-20408	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1829	13.66	1.04	12	0.75	407.00	5344.00	6940	20240229	-19.88	3400	20240805	63.53	5850	-4.96	20250117	5120	8.59	20250115	6940	-19.88	20240229	3400	63.53	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
70	20250218	120309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5570	50	2	0.91	1301693370	233648	92.98	5520	5650	5480	7170	3870	5520	5571.17	3.30	-16803	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1832	13.69	1.04	12	0.71	407.00	5344.00	6940	20240229	-19.74	3400	20240805	63.82	5850	-4.79	20250117	5120	8.79	20250115	6940	-19.74	20240229	3400	63.82	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
71	20250218	110309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	100	2	1.81	1027990880	184387	73.37	5520	5650	5480	7170	3870	5520	5575.18	3.30	-23693	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1848	13.81	1.05	12	0.56	407.00	5344.00	6940	20240229	-19.02	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
72	20250218	100309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	30	2	0.54	519539980	93755	37.31	5520	5600	5480	7170	3870	5520	5541.46	3.30	-27069	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1825	13.64	1.04	12	0.29	407.00	5344.00	6940	20240229	-20.03	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
73	20250218	090309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	10	2	0.18	56898930	10326	4.11	5520	5540	5480	7170	3870	5520	5510.26	3.30	-3594	5593	5556	5483	5446	5373	5575	5465	164	1650	500	4080	10	1	32887536	1819	13.59	1.03	12	0.03	407.00	5344.00	6940	20240229	-20.32	3400	20240805	62.65	5850	-5.47	20250117	5120	8.01	20250115	6940	-20.32	20240229	3400	62.65	20240805	6.33	N	013990	500	164 억	1085296	N	N	N	N
74	20250217	160309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5520	60	2	1.10	1364020810	249279	96.17	5410	5520	5410	7090	3830	5460	5471.49	3.20	34197	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1815	13.56	1.03	12	0.76	407.00	5344.00	6940	20240229	-20.46	3400	20240805	62.35	5850	-5.64	20250117	5120	7.81	20250115	6940	-20.46	20240229	3400	62.35	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
75	20250217	150308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	40	2	0.73	1247352960	228115	88.01	5410	5520	5410	7090	3830	5460	5468.09	3.20	32839	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1809	13.51	1.03	12	0.69	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
76	20250217	140308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	0	3	0.00	1121001260	205079	79.12	5410	5520	5410	7090	3830	5460	5466.19	3.20	32030	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1796	13.42	1.02	12	0.62	407.00	5344.00	6940	20240229	-21.33	3400	20240805	60.59	5850	-6.67	20250117	5120	6.64	20250115	6940	-21.33	20240229	3400	60.59	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
77	20250217	130310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	30	2	0.55	808240490	147767	57.01	5410	5520	5410	7090	3830	5460	5469.70	3.20	5139	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1806	13.49	1.03	12	0.45	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
78	20250217	120310	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	30	2	0.55	751955230	137523	53.06	5410	5520	5410	7090	3830	5460	5467.85	3.20	462	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1806	13.49	1.03	12	0.42	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
79	20250217	110309	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	40	2	0.73	660519020	120904	46.64	5410	5510	5410	7090	3830	5460	5463.17	3.20	-1623	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1809	13.51	1.03	12	0.37	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
80	20250217	100308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	10	2	0.18	483275610	88550	34.16	5410	5510	5410	7090	3830	5460	5457.66	3.20	3193	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1799	13.44	1.02	12	0.27	407.00	5344.00	6940	20240229	-21.18	3400	20240805	60.88	5850	-6.50	20250117	5120	6.84	20250115	6940	-21.18	20240229	3400	60.88	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
81	20250217	090308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	30	2	0.55	187504020	34484	13.30	5410	5500	5410	7090	3830	5460	5437.42	3.20	6872	5700	5580	5480	5360	5260	5530	5310	164	1630	500	4040	10	1	32887536	1806	13.49	1.03	12	0.10	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.42	N	013990	500	164 억	1051098	N	N	N	N
82	20250214	160307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5460	-50	5	-0.91	1410559680	258434	48.27	5510	5600	5380	7160	3860	5510	5458.10	3.09	31181	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1796	13.42	1.02	12	0.79	407.00	5344.00	6940	20240229	-21.33	3400	20240805	60.59	5850	-6.67	20250117	5120	6.64	20250115	6940	-21.33	20240229	3400	60.59	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
83	20250214	150306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-30	5	-0.54	1270572060	232790	43.48	5510	5600	5380	7160	3860	5510	5458.02	3.09	27876	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1802	13.46	1.03	12	0.71	407.00	5344.00	6940	20240229	-21.04	3400	20240805	61.18	5850	-6.32	20250117	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
84	20250214	140308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	-20	5	-0.36	1114290570	204310	38.16	5510	5600	5380	7160	3860	5510	5453.92	3.09	23026	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1806	13.49	1.03	12	0.62	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
85	20250214	130308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5470	-40	5	-0.73	964345420	176963	33.06	5510	5600	5380	7160	3860	5510	5449.42	3.09	14095	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1799	13.44	1.02	12	0.54	407.00	5344.00	6940	20240229	-21.18	3400	20240805	60.88	5850	-6.50	20250117	5120	6.84	20250115	6940	-21.18	20240229	3400	60.88	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
86	20250214	120307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5480	-30	5	-0.54	869725800	159639	29.82	5510	5600	5380	7160	3860	5510	5448.08	3.09	10167	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1802	13.46	1.03	12	0.49	407.00	5344.00	6940	20240229	-21.04	3400	20240805	61.18	5850	-6.32	20250117	5120	7.03	20250115	6940	-21.04	20240229	3400	61.18	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
87	20250214	110306	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-90	5	-1.63	715787340	131284	24.52	5510	5600	5380	7160	3860	5510	5452.21	3.09	5729	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1783	13.32	1.01	12	0.40	407.00	5344.00	6940	20240229	-21.90	3400	20240805	59.41	5850	-7.35	20250117	5120	5.86	20250115	6940	-21.90	20240229	3400	59.41	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
88	20250214	100307	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5410	-100	5	-1.81	440090160	80221	14.98	5510	5600	5410	7160	3860	5510	5485.97	3.09	-23406	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1779	13.29	1.01	12	0.24	407.00	5344.00	6940	20240229	-22.05	3400	20240805	59.12	5850	-7.52	20250117	5120	5.66	20250115	6940	-22.05	20240229	3400	59.12	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
89	20250214	090308	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	-10	5	-0.18	23117260	4201	0.78	5510	5530	5480	7160	3860	5510	5502.80	3.09	-3026	5803	5656	5453	5306	5103	5730	5380	164	1650	500	4070	10	1	32887536	1809	13.51	1.03	12	0.01	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.39	N	013990	500	164 억	1017586	N	N	N	N
90	20250213	160305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	270	2	5.15	2910570610	532206	239.75	5300	5600	5250	6810	3670	5240	5468.88	2.58	169744	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1812	13.54	1.03	12	1.62	407.00	5344.00	6940	20240229	-20.61	3400	20240805	62.06	5850	-5.81	20250117	5120	7.62	20250115	6940	-20.61	20240229	3400	62.06	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
91	20250213	150305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	250	2	4.77	2753245920	503535	226.84	5300	5600	5250	6810	3670	5240	5467.83	2.58	176945	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1806	13.49	1.03	12	1.53	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
92	20250213	140305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5500	260	2	4.96	2597774340	475082	214.02	5300	5600	5250	6810	3670	5240	5468.05	2.58	172054	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1809	13.51	1.03	12	1.44	407.00	5344.00	6940	20240229	-20.75	3400	20240805	61.76	5850	-5.98	20250117	5120	7.42	20250115	6940	-20.75	20240229	3400	61.76	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
93	20250213	130305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	300	2	5.73	2409275810	440945	198.64	5300	5600	5250	6810	3670	5240	5463.89	2.58	160034	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1822	13.61	1.04	12	1.34	407.00	5344.00	6940	20240229	-20.17	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
94	20250213	120305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	300	2	5.73	1935361450	355609	160.20	5300	5600	5250	6810	3670	5240	5442.39	2.58	121299	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1822	13.61	1.04	12	1.08	407.00	5344.00	6940	20240229	-20.17	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
95	20250213	110304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	100	2	1.91	465516760	87869	39.58	5300	5350	5250	6810	3670	5240	5297.85	2.58	10132	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1756	13.12	1.00	12	0.27	407.00	5344.00	6940	20240229	-23.05	3400	20240805	57.06	5850	-8.72	20250117	5120	4.30	20250115	6940	-23.05	20240229	3400	57.06	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
96	20250213	100305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	30	2	0.57	278961660	52712	23.75	5300	5340	5250	6810	3670	5240	5292.19	2.58	6003	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1733	12.95	0.99	12	0.16	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
97	20250213	090304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5340	100	2	1.91	34336380	6477	2.92	5300	5340	5280	6810	3670	5240	5301.28	2.58	3093	5440	5340	5280	5180	5120	5310	5150	164	1570	500	3870	10	1	32887536	1756	13.12	1.00	12	0.02	407.00	5344.00	6940	20240229	-23.05	3400	20240805	57.06	5850	-8.72	20250117	5120	4.30	20250115	6940	-23.05	20240229	3400	57.06	20240805	6.37	N	013990	500	164 억	849410	N	N	N	N
98	20250212	160303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	-30	5	-0.57	1167908700	220847	105.31	5270	5380	5220	6850	3690	5270	5288.76	2.72	-43860	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1723	12.87	0.98	12	0.67	407.00	5344.00	6940	20240229	-24.50	3400	20240805	54.12	5850	-10.43	20250117	5120	2.34	20250115	6940	-24.50	20240229	3400	54.12	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
99	20250212	150303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	10	2	0.19	1070665280	202311	96.47	5270	5380	5220	6850	3690	5270	5292.19	2.72	-43556	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1736	12.97	0.99	12	0.62	407.00	5344.00	6940	20240229	-23.92	3400	20240805	55.29	5850	-9.74	20250117	5120	3.12	20250115	6940	-23.92	20240229	3400	55.29	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
100	20250212	140304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5310	40	2	0.76	989337790	186936	89.14	5270	5380	5220	6850	3690	5270	5292.40	2.72	-38443	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1746	13.05	0.99	12	0.57	407.00	5344.00	6940	20240229	-23.49	3400	20240805	56.18	5850	-9.23	20250117	5120	3.71	20250115	6940	-23.49	20240229	3400	56.18	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
101	20250212	130304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	20	2	0.38	903619090	170747	81.42	5270	5380	5220	6850	3690	5270	5292.17	2.72	-37189	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1740	13.00	0.99	12	0.52	407.00	5344.00	6940	20240229	-23.78	3400	20240805	55.59	5850	-9.57	20250117	5120	3.32	20250115	6940	-23.78	20240229	3400	55.59	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
102	20250212	120303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	30	2	0.57	854932050	161535	77.03	5270	5380	5220	6850	3690	5270	5292.56	2.72	-35072	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1743	13.02	0.99	12	0.49	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5850	-9.40	20250117	5120	3.52	20250115	6940	-23.63	20240229	3400	55.88	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
103	20250212	110303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	10	2	0.19	782047680	147755	70.46	5270	5380	5220	6850	3690	5270	5292.88	2.72	-26295	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1736	12.97	0.99	12	0.45	407.00	5344.00	6940	20240229	-23.92	3400	20240805	55.29	5850	-9.74	20250117	5120	3.12	20250115	6940	-23.92	20240229	3400	55.29	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
104	20250212	100303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	0	3	0.00	378370900	71889	34.28	5270	5320	5220	6850	3690	5270	5263.26	2.72	-224	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1733	12.95	0.99	12	0.22	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
105	20250212	090305	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	0	3	0.00	14105890	2679	1.28	5270	5280	5250	6850	3690	5270	5265.18	2.72	-1652	5410	5340	5260	5190	5110	5300	5150	164	1580	500	3890	10	1	32887536	1733	12.95	0.99	12	0.01	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.29	N	013990	500	164 억	894111	N	N	N	N
106	20250211	160303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	20	2	0.38	1074665700	205219	104.36	5280	5330	5180	6820	3680	5250	5236.64	2.74	-7486	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1733	12.95	0.99	12	0.62	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
107	20250211	150303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	20	2	0.38	975900250	186486	94.83	5280	5330	5180	6820	3680	5250	5233.10	2.74	-8068	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1733	12.95	0.99	12	0.57	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
108	20250211	140304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5240	-10	5	-0.19	827034650	158158	80.42	5280	5330	5180	6820	3680	5250	5229.17	2.74	-3304	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1723	12.87	0.98	12	0.48	407.00	5344.00	6940	20240229	-24.50	3400	20240805	54.12	5850	-10.43	20250117	5120	2.34	20250115	6940	-24.50	20240229	3400	54.12	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
109	20250211	130301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-20	5	-0.38	756117430	144579	73.52	5280	5330	5180	6820	3680	5250	5229.79	2.74	794	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1720	12.85	0.98	12	0.44	407.00	5344.00	6940	20240229	-24.64	3400	20240805	53.82	5850	-10.60	20250117	5120	2.15	20250115	6940	-24.64	20240229	3400	53.82	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
110	20250211	120302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	-30	5	-0.57	697779220	133390	67.83	5280	5330	5180	6820	3680	5250	5231.12	2.74	1225	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1717	12.83	0.98	12	0.41	407.00	5344.00	6940	20240229	-24.78	3400	20240805	53.53	5850	-10.77	20250117	5120	1.95	20250115	6940	-24.78	20240229	3400	53.53	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
111	20250211	110304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-20	5	-0.38	391414880	74515	37.89	5280	5330	5220	6820	3680	5250	5252.83	2.74	-496	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1720	12.85	0.98	12	0.23	407.00	5344.00	6940	20240229	-24.64	3400	20240805	53.82	5850	-10.60	20250117	5120	2.15	20250115	6940	-24.64	20240229	3400	53.82	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
112	20250211	100303	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	20	2	0.38	242518990	46086	23.44	5280	5330	5230	6820	3680	5250	5262.31	2.74	2618	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1733	12.95	0.99	12	0.14	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
113	20250211	090304	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	20	2	0.38	14050710	2654	1.35	5280	5330	5260	6820	3680	5250	5294.16	2.74	-85	5403	5326	5253	5176	5103	5365	5215	164	1570	500	3880	10	1	32887536	1733	12.95	0.99	12	0.01	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	6.02	N	013990	500	164 억	900903	N	N	N	N
114	20250210	160302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5250	-10	5	-0.19	1025269980	194833	30.03	5200	5330	5180	6830	3690	5260	5262.48	2.82	-29615	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1727	12.90	0.98	12	0.59	407.00	5344.00	6940	20240229	-24.35	3400	20240805	54.41	5850	-10.26	20250117	5120	2.54	20250115	6940	-24.35	20240229	3400	54.41	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
115	20250210	150302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5230	-30	5	-0.57	923424340	175435	27.04	5200	5330	5180	6830	3690	5260	5263.63	2.82	-30708	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1720	12.85	0.98	12	0.53	407.00	5344.00	6940	20240229	-24.64	3400	20240805	53.82	5850	-10.60	20250117	5120	2.15	20250115	6940	-24.64	20240229	3400	53.82	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
116	20250210	140302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	40	2	0.76	799894500	151969	23.42	5200	5330	5180	6830	3690	5260	5263.54	2.82	-27271	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1743	13.02	0.99	12	0.46	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5850	-9.40	20250117	5120	3.52	20250115	6940	-23.63	20240229	3400	55.88	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
117	20250210	130302	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	30	2	0.57	684287130	130128	20.06	5200	5330	5180	6830	3690	5260	5258.57	2.82	-31085	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1740	13.00	0.99	12	0.40	407.00	5344.00	6940	20240229	-23.78	3400	20240805	55.59	5850	-9.57	20250117	5120	3.32	20250115	6940	-23.78	20240229	3400	55.59	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
118	20250210	120301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	30	2	0.57	623811250	118693	18.30	5200	5330	5180	6830	3690	5260	5255.67	2.82	-30770	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1740	13.00	0.99	12	0.36	407.00	5344.00	6940	20240229	-23.78	3400	20240805	55.59	5850	-9.57	20250117	5120	3.32	20250115	6940	-23.78	20240229	3400	55.59	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
119	20250210	110301	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5300	40	2	0.76	555246190	105751	16.30	5200	5330	5180	6830	3690	5260	5250.50	2.82	-23968	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1743	13.02	0.99	12	0.32	407.00	5344.00	6940	20240229	-23.63	3400	20240805	55.88	5850	-9.40	20250117	5120	3.52	20250115	6940	-23.63	20240229	3400	55.88	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
120	20250210	100300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	20	2	0.38	365151220	69836	10.76	5200	5280	5180	6830	3690	5260	5228.65	2.82	-7618	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1736	12.97	0.99	12	0.21	407.00	5344.00	6940	20240229	-23.92	3400	20240805	55.29	5850	-9.74	20250117	5120	3.12	20250115	6940	-23.92	20240229	3400	55.29	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
121	20250210	090300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5220	-40	5	-0.76	92154480	17735	2.73	5200	5240	5180	6830	3690	5260	5195.83	2.82	-4146	5686	5472	5356	5142	5026	5415	5085	164	1570	500	3890	10	1	32887536	1717	12.83	0.98	12	0.05	407.00	5344.00	6940	20240229	-24.78	3400	20240805	53.53	5850	-10.77	20250117	5120	1.95	20250115	6940	-24.78	20240229	3400	53.53	20240805	5.86	N	013990	500	164 억	927725	N	N	N	N
122	20250207	160258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5260	-340	5	-6.07	3429330790	641973	166.59	5530	5570	5240	7280	3920	5600	5341.95	3.39	-183111	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1730	12.92	0.98	12	1.95	407.00	5344.00	6940	20240229	-24.21	3400	20240805	54.71	5850	-10.09	20250117	5120	2.73	20250115	6940	-24.21	20240229	3400	54.71	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
123	20250207	150300	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-330	5	-5.89	3109349240	581116	150.80	5530	5570	5240	7280	3920	5600	5350.61	3.39	-145607	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1733	12.95	0.99	12	1.77	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
124	20250207	140258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5290	-310	5	-5.54	2809174870	524149	136.02	5530	5570	5240	7280	3920	5600	5359.46	3.39	-128866	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1740	13.00	0.99	12	1.59	407.00	5344.00	6940	20240229	-23.78	3400	20240805	55.59	5850	-9.57	20250117	5120	3.32	20250115	6940	-23.78	20240229	3400	55.59	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
125	20250207	130258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5270	-330	5	-5.89	2543080810	473559	122.89	5530	5570	5250	7280	3920	5600	5370.10	3.39	-109221	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1733	12.95	0.99	12	1.44	407.00	5344.00	6940	20240229	-24.06	3400	20240805	55.00	5850	-9.91	20250117	5120	2.93	20250115	6940	-24.06	20240229	3400	55.00	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
126	20250207	120258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5280	-320	5	-5.71	2236684710	415379	107.79	5530	5570	5260	7280	3920	5600	5384.64	3.39	-82096	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1736	12.97	0.99	12	1.26	407.00	5344.00	6940	20240229	-23.92	3400	20240805	55.29	5850	-9.74	20250117	5120	3.12	20250115	6940	-23.92	20240229	3400	55.29	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
127	20250207	110258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5350	-250	5	-4.46	1726966160	319264	82.85	5530	5570	5320	7280	3920	5600	5409.16	3.39	-75500	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1759	13.14	1.00	12	0.97	407.00	5344.00	6940	20240229	-22.91	3400	20240805	57.35	5850	-8.55	20250117	5120	4.49	20250115	6940	-22.91	20240229	3400	57.35	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
128	20250207	100258	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5420	-180	5	-3.21	940583390	172553	44.78	5530	5570	5400	7280	3920	5600	5450.90	3.39	-26996	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1783	13.32	1.01	12	0.52	407.00	5344.00	6940	20240229	-21.90	3400	20240805	59.41	5850	-7.35	20250117	5120	5.86	20250115	6940	-21.90	20240229	3400	59.41	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
129	20250207	090259	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	-40	5	-0.71	29484850	5333	1.38	5530	5570	5510	7280	3920	5600	5527.53	3.39	-1583	5793	5696	5623	5526	5453	5660	5490	164	1680	500	4140	10	1	32887536	1829	13.66	1.04	12	0.02	407.00	5344.00	6940	20240229	-19.88	3400	20240805	63.53	5850	-4.96	20250117	5120	8.59	20250115	6940	-19.88	20240229	3400	63.53	20240805	5.76	N	013990	500	164 억	1114244	N	N	N	N
130	20250206	160253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	0	3	0.00	2136263270	378480	165.02	5650	5720	5550	7280	3920	5600	5644.45	3.52	-45083	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1842	13.76	1.05	12	1.15	407.00	5344.00	6940	20240229	-19.31	3400	20240805	64.71	5850	-4.27	20250117	5120	9.38	20250115	6940	-19.31	20240229	3400	64.71	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
131	20250206	150254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	-10	5	-0.18	2050338420	363098	158.32	5650	5720	5550	7280	3920	5600	5646.79	3.52	-44311	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1838	13.73	1.05	12	1.10	407.00	5344.00	6940	20240229	-19.45	3400	20240805	64.41	5850	-4.44	20250117	5120	9.18	20250115	6940	-19.45	20240229	3400	64.41	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
132	20250206	140255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	20	2	0.36	1972340300	349153	152.24	5650	5720	5550	7280	3920	5600	5648.93	3.52	-42356	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1848	13.81	1.05	12	1.06	407.00	5344.00	6940	20240229	-19.02	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
133	20250206	130253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5620	20	2	0.36	1889981190	334450	145.83	5650	5720	5550	7280	3920	5600	5651.01	3.52	-45447	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1848	13.81	1.05	12	1.02	407.00	5344.00	6940	20240229	-19.02	3400	20240805	65.29	5850	-3.93	20250117	5120	9.77	20250115	6940	-19.02	20240229	3400	65.29	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
134	20250206	120252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5630	30	2	0.54	1714965690	303045	132.13	5650	5720	5590	7280	3920	5600	5659.11	3.52	-50115	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1852	13.83	1.05	12	0.92	407.00	5344.00	6940	20240229	-18.88	3400	20240805	65.59	5850	-3.76	20250117	5120	9.96	20250115	6940	-18.88	20240229	3400	65.59	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
135	20250206	110246	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	60	2	1.07	1446572830	255342	111.33	5650	5720	5590	7280	3920	5600	5665.24	3.52	-33670	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1861	13.91	1.06	12	0.78	407.00	5344.00	6940	20240229	-18.44	3400	20240805	66.47	5850	-3.25	20250117	5120	10.55	20250115	6940	-18.44	20240229	3400	66.47	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
136	20250206	100253	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5660	60	2	1.07	842413330	149134	65.02	5650	5690	5590	7280	3920	5600	5648.70	3.52	-9417	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1861	13.91	1.06	12	0.45	407.00	5344.00	6940	20240229	-18.44	3400	20240805	66.47	5850	-3.25	20250117	5120	10.55	20250115	6940	-18.44	20240229	3400	66.47	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
137	20250206	090254	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5650	50	2	0.89	73505070	13048	5.69	5650	5660	5600	7280	3920	5600	5633.44	3.52	-6067	5720	5660	5570	5510	5420	5690	5540	164	1680	500	4140	10	1	32887536	1858	13.88	1.06	12	0.04	407.00	5344.00	6940	20240229	-18.59	3400	20240805	66.18	5850	-3.42	20250117	5120	10.35	20250115	6940	-18.59	20240229	3400	66.18	20240805	5.74	N	013990	500	164 억	1157897	N	N	N	N
138	20250205	160250	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	40	2	0.72	1264699820	227679	42.51	5580	5630	5480	7220	3900	5560	5554.68	3.61	-28209	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1842	13.76	1.05	12	0.69	407.00	5344.00	6940	20240229	-19.31	3400	20240805	64.71	5850	-4.27	20250117	5120	9.38	20250115	6940	-19.31	20240229	3400	64.71	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
139	20250205	150251	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5590	30	2	0.54	1110252700	200044	37.35	5580	5630	5480	7220	3900	5560	5550.04	3.61	-31872	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1838	13.73	1.05	12	0.61	407.00	5344.00	6940	20240229	-19.45	3400	20240805	64.41	5850	-4.44	20250117	5120	9.18	20250115	6940	-19.45	20240229	3400	64.41	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
140	20250205	140252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5540	-20	5	-0.36	897576330	161966	30.24	5580	5630	5480	7220	3900	5560	5541.76	3.61	-25818	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1822	13.61	1.04	12	0.49	407.00	5344.00	6940	20240229	-20.17	3400	20240805	62.94	5850	-5.30	20250117	5120	8.20	20250115	6940	-20.17	20240229	3400	62.94	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
141	20250205	130252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	-30	5	-0.54	825101120	148900	27.80	5580	5630	5480	7220	3900	5560	5541.31	3.61	-22548	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1819	13.59	1.03	12	0.45	407.00	5344.00	6940	20240229	-20.32	3400	20240805	62.65	5850	-5.47	20250117	5120	8.01	20250115	6940	-20.32	20240229	3400	62.65	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
142	20250205	120252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	20	2	0.36	763616430	137819	25.73	5580	5630	5480	7220	3900	5560	5540.72	3.61	-20194	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1835	13.71	1.04	12	0.42	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5850	-4.62	20250117	5120	8.98	20250115	6940	-19.60	20240229	3400	64.12	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
143	20250205	110251	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-10	5	-0.18	607651610	109813	20.50	5580	5630	5480	7220	3900	5560	5533.51	3.61	-23248	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1825	13.64	1.04	12	0.33	407.00	5344.00	6940	20240229	-20.03	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
144	20250205	100252	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-10	5	-0.18	383027570	69080	12.90	5580	5630	5510	7220	3900	5560	5544.70	3.61	-19072	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1825	13.64	1.04	12	0.21	407.00	5344.00	6940	20240229	-20.03	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
145	20250205	090255	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5550	-10	5	-0.18	59426750	10679	1.99	5580	5630	5530	7220	3900	5560	5564.82	3.61	-8172	5773	5666	5533	5426	5293	5720	5480	164	1660	500	4110	10	1	32887536	1825	13.64	1.04	12	0.03	407.00	5344.00	6940	20240229	-20.03	3400	20240805	63.24	5850	-5.13	20250117	5120	8.40	20250115	6940	-20.03	20240229	3400	63.24	20240805	5.86	N	013990	500	164 억	1186887	N	N	N	N
146	20250204	160249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	200	2	3.73	2962141030	533608	95.09	5400	5640	5400	6960	3760	5360	5551.11	2.99	204903	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1829	13.66	1.04	12	1.62	407.00	5344.00	6940	20240229	-19.88	3400	20240805	63.53	5850	-4.96	20250117	5120	8.59	20250115	6940	-19.88	20240229	3400	63.53	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
147	20250204	150249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5560	200	2	3.73	2765928070	498252	88.79	5400	5640	5400	6960	3760	5360	5551.26	2.99	199764	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1829	13.66	1.04	12	1.52	407.00	5344.00	6940	20240229	-19.88	3400	20240805	63.53	5850	-4.96	20250117	5120	8.59	20250115	6940	-19.88	20240229	3400	63.53	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
148	20250204	140248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5580	220	2	4.10	2453082500	441871	78.74	5400	5640	5400	6960	3760	5360	5551.58	2.99	181691	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1835	13.71	1.04	12	1.34	407.00	5344.00	6940	20240229	-19.60	3400	20240805	64.12	5850	-4.62	20250117	5120	8.98	20250115	6940	-19.60	20240229	3400	64.12	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
149	20250204	130249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5610	250	2	4.66	2246206740	404848	72.14	5400	5640	5400	6960	3760	5360	5548.27	2.99	162349	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1845	13.78	1.05	12	1.23	407.00	5344.00	6940	20240229	-19.16	3400	20240805	65.00	5850	-4.10	20250117	5120	9.57	20250115	6940	-19.16	20240229	3400	65.00	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
150	20250204	120251	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5600	240	2	4.48	1825878680	329964	58.80	5400	5610	5400	6960	3760	5360	5533.57	2.99	116968	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1842	13.76	1.05	12	1.00	407.00	5344.00	6940	20240229	-19.31	3400	20240805	64.71	5850	-4.27	20250117	5120	9.38	20250115	6940	-19.31	20240229	3400	64.71	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
151	20250204	110246	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5530	170	2	3.17	1125921130	204326	36.41	5400	5580	5400	6960	3760	5360	5510.42	2.99	47121	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1819	13.59	1.03	12	0.62	407.00	5344.00	6940	20240229	-20.32	3400	20240805	62.65	5850	-5.47	20250117	5120	8.01	20250115	6940	-20.32	20240229	3400	62.65	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
152	20250204	100249	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5510	150	2	2.80	882729990	160312	28.57	5400	5580	5400	6960	3760	5360	5506.33	2.99	46559	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1812	13.54	1.03	12	0.49	407.00	5344.00	6940	20240229	-20.61	3400	20240805	62.06	5850	-5.81	20250117	5120	7.62	20250115	6940	-20.61	20240229	3400	62.06	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N
153	20250204	090248	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	5490	130	2	2.43	37031840	6793	1.21	5400	5490	5400	6960	3760	5360	5451.47	2.99	-1399	5706	5532	5446	5272	5186	5490	5230	164	1600	500	3960	10	1	32887536	1806	13.49	1.03	12	0.02	407.00	5344.00	6940	20240229	-20.89	3400	20240805	61.47	5850	-6.15	20250117	5120	7.23	20250115	6940	-20.89	20240229	3400	61.47	20240805	5.95	N	013990	500	164 억	983226	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History