KissMeData/204840/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

59 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	161019	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-5	5	-0.52	86518765	90784	93.86	965	969	940	1261	679	970	953.02	0.19	-4335	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	743	-16.08	4.90	12	0.12	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
3	20250228	151024	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-1	5	-0.10	80093170	84088	86.94	965	969	940	1261	679	970	952.49	0.19	469	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	746	-16.15	4.92	12	0.11	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
4	20250228	141025	57	100.00	KOSDAQ		유통	N	N	N	N	N	956	-14	5	-1.44	64997710	68346	70.66	965	969	940	1261	679	970	951.01	0.19	2980	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	736	-15.93	4.85	12	0.09	-60.00	197.00	1540	20240306	-37.92	910	20250205	5.05	1050	-8.95	20250106	910	5.05	20250205	1540	-37.92	20240306	910	5.05	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
5	20250228	131019	57	100.00	KOSDAQ		유통	N	N	N	N	N	955	-15	5	-1.55	61028848	64194	66.37	965	969	940	1261	679	970	950.69	0.19	4810	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	735	-15.92	4.85	12	0.08	-60.00	197.00	1540	20240306	-37.99	910	20250205	4.95	1050	-9.05	20250106	910	4.95	20250205	1540	-37.99	20240306	910	4.95	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
6	20250228	121015	57	100.00	KOSDAQ		유통	N	N	N	N	N	954	-16	5	-1.65	51325842	54009	55.84	965	969	940	1261	679	970	950.32	0.19	840	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	734	-15.90	4.84	12	0.07	-60.00	197.00	1540	20240306	-38.05	910	20250205	4.84	1050	-9.14	20250106	910	4.84	20250205	1540	-38.05	20240306	910	4.84	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
7	20250228	111016	57	100.00	KOSDAQ		유통	N	N	N	N	N	956	-14	5	-1.44	47561897	50069	51.76	965	969	940	1261	679	970	949.93	0.19	579	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	736	-15.93	4.85	12	0.07	-60.00	197.00	1540	20240306	-37.92	910	20250205	5.05	1050	-8.95	20250106	910	5.05	20250205	1540	-37.92	20240306	910	5.05	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
8	20250228	101015	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-6	5	-0.62	5170670	5387	5.57	965	969	951	1261	679	970	959.84	0.19	-781	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	742	-16.07	4.89	12	0.01	-60.00	197.00	1540	20240306	-37.40	910	20250205	5.93	1050	-8.19	20250106	910	5.93	20250205	1540	-37.40	20240306	910	5.93	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
9	20250228	091019	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-6	5	-0.62	3067940	3192	3.30	965	969	956	1261	679	970	961.13	0.19	-353	990	980	965	955	940	972	947	77	291	100	690	1	1	76965206	742	-16.07	4.89	12	0.00	-60.00	197.00	1540	20240306	-37.40	910	20250205	5.93	1050	-8.19	20250106	910	5.93	20250205	1540	-37.40	20240306	910	5.93	20250205	0.05	N	204840	100	76 억	147082	N	N	N	N
10	20250227	161008	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	2	2	0.21	93372819	96724	258.06	975	975	950	1258	678	968	965.35	0.21	-13585	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	747	-16.17	4.92	12	0.13	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
11	20250227	151008	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	1	2	0.10	90940821	94210	251.35	975	975	950	1258	678	968	965.30	0.21	-14076	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	746	-16.15	4.92	12	0.12	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
12	20250227	141011	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	2	2	0.21	87968653	91149	243.19	975	975	950	1258	678	968	965.11	0.21	-14080	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	747	-16.17	4.92	12	0.12	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
13	20250227	131009	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	1	2	0.10	78548780	81437	217.28	975	975	950	1258	678	968	964.53	0.21	-8145	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	746	-16.15	4.92	12	0.11	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
14	20250227	121006	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	3	2	0.31	72901377	75576	201.64	975	975	950	1258	678	968	964.61	0.21	-7806	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	747	-16.18	4.93	12	0.10	-60.00	197.00	1540	20240306	-36.95	910	20250205	6.70	1050	-7.52	20250106	910	6.70	20250205	1540	-36.95	20240306	910	6.70	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
15	20250227	111014	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-1	5	-0.10	57170552	59317	158.26	975	975	950	1258	678	968	963.81	0.21	-7604	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	744	-16.12	4.91	12	0.08	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
16	20250227	101040	57	100.00	KOSDAQ		유통	N	N	N	N	N	972	4	2	0.41	56315775	58435	155.91	975	975	950	1258	678	968	963.73	0.21	-7247	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	748	-16.20	4.93	12	0.08	-60.00	197.00	1540	20240306	-36.88	910	20250205	6.81	1050	-7.43	20250106	910	6.81	20250205	1540	-36.88	20240306	910	6.81	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
17	20250227	091048	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	0	3	0.00	2439634	2520	6.72	975	975	965	1258	678	968	968.11	0.21	-1308	984	975	970	961	956	973	959	77	290	100	690	1	1	76965206	745	-16.13	4.91	12	0.00	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	160667	N	N	N	N
18	20250226	161008	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-2	5	-0.21	36275403	37479	48.13	979	979	965	1261	679	970	967.89	0.22	-8733	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	745	-16.13	4.91	12	0.05	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
19	20250226	151012	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-2	5	-0.21	34201949	35337	45.38	979	979	965	1261	679	970	967.88	0.22	-8869	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	745	-16.13	4.91	12	0.05	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
20	20250226	141011	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-1	5	-0.10	22699318	23430	30.09	979	979	967	1261	679	970	968.81	0.22	-8260	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	746	-16.15	4.92	12	0.03	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
21	20250226	131008	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	0	3	0.00	17224976	17775	22.83	979	979	967	1261	679	970	969.06	0.22	-7568	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	747	-16.17	4.92	12	0.02	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
22	20250226	121009	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	0	3	0.00	13699972	14132	18.15	979	979	967	1261	679	970	969.43	0.22	-8064	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	747	-16.17	4.92	12	0.02	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
23	20250226	111007	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-2	5	-0.21	8811080	9082	11.66	979	979	968	1261	679	970	970.17	0.22	-4554	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	745	-16.13	4.91	12	0.01	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
24	20250226	101005	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	4	2	0.41	3179997	3273	4.20	979	979	969	1261	679	970	971.58	0.22	-1786	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	750	-16.23	4.94	12	0.00	-60.00	197.00	1540	20240306	-36.75	910	20250205	7.03	1050	-7.24	20250106	910	7.03	20250205	1540	-36.75	20240306	910	7.03	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
25	20250226	091015	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	0	3	0.00	843069	866	1.11	979	979	970	1261	679	970	973.52	0.22	-9	996	982	971	957	946	977	952	77	291	100	690	1	1	76965206	747	-16.17	4.92	12	0.00	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	169400	N	N	N	N
26	20250225	161001	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-1	5	-0.10	75211303	77867	54.53	971	985	960	1262	680	971	965.89	0.24	-16376	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	747	-16.17	4.92	12	0.10	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
27	20250225	151001	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-2	5	-0.21	73750417	76360	53.47	971	985	960	1262	680	971	965.83	0.24	-16375	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	746	-16.15	4.92	12	0.10	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
28	20250225	140959	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-4	5	-0.41	68227981	70655	49.48	971	985	960	1262	680	971	965.65	0.24	-11964	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	744	-16.12	4.91	12	0.09	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
29	20250225	131005	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-6	5	-0.62	43715701	45187	31.64	971	985	960	1262	680	971	967.44	0.24	-8236	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	743	-16.08	4.90	12	0.06	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
30	20250225	121002	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	-5	5	-0.51	34695778	35838	25.10	971	985	960	1262	680	971	968.13	0.24	-7675	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	743	-16.10	4.90	12	0.05	-60.00	197.00	1540	20240306	-37.27	910	20250205	6.15	1050	-8.00	20250106	910	6.15	20250205	1540	-37.27	20240306	910	6.15	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
31	20250225	111000	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-2	5	-0.21	12739702	13181	9.23	971	985	960	1262	680	971	966.52	0.24	-2725	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	746	-16.15	4.92	12	0.02	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
32	20250225	100958	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	0	3	0.00	6978791	7222	5.06	971	985	960	1262	680	971	966.32	0.24	2498	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	747	-16.18	4.93	12	0.01	-60.00	197.00	1540	20240306	-36.95	910	20250205	6.70	1050	-7.52	20250106	910	6.70	20250205	1540	-36.95	20240306	910	6.70	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
33	20250225	091005	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	11	2	1.13	962224	995	0.70	971	985	960	1262	680	971	967.06	0.24	-294	986	978	971	963	956	975	960	77	291	100	690	1	1	76965206	756	-16.37	4.98	12	0.00	-60.00	197.00	1540	20240306	-36.23	910	20250205	7.91	1050	-6.48	20250106	910	7.91	20250205	1540	-36.23	20240306	910	7.91	20250205	0.05	N	204840	100	76 억	185776	N	N	N	N
34	20250224	160953	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	-5	5	-0.51	138350670	142791	184.40	978	979	964	1268	684	976	968.90	0.24	-1085	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	747	-16.18	4.93	12	0.19	-60.00	197.00	1540	20240306	-36.95	910	20250205	6.70	1050	-7.52	20250106	910	6.70	20250205	1540	-36.95	20240306	910	6.70	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
35	20250224	150952	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-11	5	-1.13	115283452	118915	153.57	978	979	965	1268	684	976	969.46	0.24	-300	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	743	-16.08	4.90	12	0.15	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
36	20250224	140951	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-7	5	-0.72	83739023	86286	111.43	978	979	966	1268	684	976	970.48	0.24	499	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	746	-16.15	4.92	12	0.11	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
37	20250224	130953	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-6	5	-0.61	76219530	78525	101.41	978	979	966	1268	684	976	970.64	0.24	495	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	747	-16.17	4.92	12	0.10	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
38	20250224	120949	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-6	5	-0.61	74201509	76444	98.72	978	979	966	1268	684	976	970.66	0.24	334	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	747	-16.17	4.92	12	0.10	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
39	20250224	110948	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-6	5	-0.61	55440578	57117	73.76	978	979	966	1268	684	976	970.65	0.24	334	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	747	-16.17	4.92	12	0.07	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
40	20250224	100948	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	-10	5	-1.02	50496921	52018	67.18	978	979	966	1268	684	976	970.76	0.24	1896	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	743	-16.10	4.90	12	0.07	-60.00	197.00	1540	20240306	-37.27	910	20250205	6.15	1050	-8.00	20250106	910	6.15	20250205	1540	-37.27	20240306	910	6.15	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
41	20250224	090955	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-6	5	-0.61	3407069	3506	4.53	978	979	970	1268	684	976	971.78	0.24	-345	997	986	978	967	959	982	963	77	292	100	700	1	1	76965206	747	-16.17	4.92	12	0.00	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	186861	N	N	N	N
42	20250221	160945	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	-6	5	-0.61	75595682	77433	67.21	989	989	970	1276	688	982	976.27	0.24	3623	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	751	-16.27	4.95	12	0.10	-60.00	197.00	1540	20240306	-36.62	910	20250205	7.25	1050	-7.05	20250106	910	7.25	20250205	1540	-36.62	20240306	910	7.25	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
43	20250221	150949	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-2	5	-0.20	72503264	74265	64.46	989	989	970	1276	688	982	976.28	0.24	4216	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.10	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
44	20250221	140949	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	-7	5	-0.71	64002771	65564	56.90	989	989	970	1276	688	982	976.19	0.24	218	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	750	-16.25	4.95	12	0.09	-60.00	197.00	1540	20240306	-36.69	910	20250205	7.14	1050	-7.14	20250106	910	7.14	20250205	1540	-36.69	20240306	910	7.14	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
45	20250221	130947	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	-5	5	-0.51	60260753	61721	53.57	989	989	970	1276	688	982	976.34	0.24	-622	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	752	-16.28	4.96	12	0.08	-60.00	197.00	1540	20240306	-36.56	910	20250205	7.36	1050	-6.95	20250106	910	7.36	20250205	1540	-36.56	20240306	910	7.36	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
46	20250221	120948	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	-4	5	-0.41	38752227	39599	34.37	989	989	971	1276	688	982	978.62	0.24	-891	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	753	-16.30	4.96	12	0.05	-60.00	197.00	1540	20240306	-36.49	910	20250205	7.47	1050	-6.86	20250106	910	7.47	20250205	1540	-36.49	20240306	910	7.47	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
47	20250221	110944	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	0	3	0.00	34342687	35100	30.46	989	989	971	1276	688	982	978.42	0.24	-946	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	756	-16.37	4.98	12	0.05	-60.00	197.00	1540	20240306	-36.23	910	20250205	7.91	1050	-6.48	20250106	910	7.91	20250205	1540	-36.23	20240306	910	7.91	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
48	20250221	100946	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-2	5	-0.20	16827714	17257	14.98	989	989	971	1276	688	982	975.12	0.24	-25	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.02	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
49	20250221	090949	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	-11	5	-1.12	6819526	7001	6.08	989	989	971	1276	688	982	974.08	0.24	0	1000	991	983	974	966	987	970	77	294	100	700	1	1	76965206	747	-16.18	4.93	12	0.01	-60.00	197.00	1540	20240306	-36.95	910	20250205	6.70	1050	-7.52	20250106	910	6.70	20250205	1540	-36.95	20240306	910	6.70	20250205	0.05	N	204840	100	76 억	183238	N	N	N	N
50	20250220	160942	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	1	2	0.10	112681801	115219	123.54	992	992	975	1275	687	981	977.98	0.24	-230	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	756	-16.37	4.98	12	0.15	-60.00	197.00	1540	20240306	-36.23	910	20250205	7.91	1050	-6.48	20250106	910	7.91	20250205	1540	-36.23	20240306	910	7.91	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
51	20250220	150945	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-1	5	-0.10	109105151	111569	119.62	992	992	975	1275	687	981	977.92	0.24	-192	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.14	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
52	20250220	140945	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-1	5	-0.10	105034269	107412	115.17	992	992	975	1275	687	981	977.86	0.24	-192	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.14	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
53	20250220	130941	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-1	5	-0.10	99502354	101758	109.10	992	992	975	1275	687	981	977.83	0.24	-475	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.13	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
54	20250220	120943	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	0	3	0.00	79746770	81528	87.41	992	992	975	1275	687	981	978.15	0.24	-2673	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	755	-16.35	4.98	12	0.11	-60.00	197.00	1540	20240306	-36.30	910	20250205	7.80	1050	-6.57	20250106	910	7.80	20250205	1540	-36.30	20240306	910	7.80	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
55	20250220	110943	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	-1	5	-0.10	75217272	76908	82.46	992	992	975	1275	687	981	978.02	0.24	-1951	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.10	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
56	20250220	100943	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	3	2	0.31	9427809	9573	10.26	992	992	977	1275	687	981	984.83	0.24	-2640	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	757	-16.40	4.99	12	0.01	-60.00	197.00	1540	20240306	-36.10	910	20250205	8.13	1050	-6.29	20250106	910	8.13	20250205	1540	-36.10	20240306	910	8.13	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
57	20250220	090946	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	7	2	0.71	4192174	4232	4.54	992	992	988	1275	687	981	990.59	0.24	-1645	1000	990	985	975	970	988	973	77	294	100	700	1	1	76965206	760	-16.47	5.02	12	0.01	-60.00	197.00	1540	20240306	-35.84	910	20250205	8.57	1050	-5.90	20250106	910	8.57	20250205	1540	-35.84	20240306	910	8.57	20250205	0.05	N	204840	100	76 억	183468	N	N	N	N
58	20250219	160938	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-5	5	-0.51	91649136	93176	94.58	995	995	980	1281	691	986	983.61	0.24	224	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	755	-16.35	4.98	12	0.12	-60.00	197.00	1540	20240306	-36.30	910	20250205	7.80	1050	-6.57	20250106	910	7.80	20250205	1540	-36.30	20240306	910	7.80	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
59	20250219	150942	57	100.00	KOSDAQ		유통	N	N	N	N	N	981	-5	5	-0.51	78160363	79427	80.62	995	995	980	1281	691	986	984.05	0.24	224	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	755	-16.35	4.98	12	0.10	-60.00	197.00	1540	20240306	-36.30	910	20250205	7.80	1050	-6.57	20250106	910	7.80	20250205	1540	-36.30	20240306	910	7.80	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
60	20250219	140938	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-1	5	-0.10	63906337	64916	65.89	995	995	980	1281	691	986	984.45	0.24	-886	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	758	-16.42	5.00	12	0.08	-60.00	197.00	1540	20240306	-36.04	910	20250205	8.24	1050	-6.19	20250106	910	8.24	20250205	1540	-36.04	20240306	910	8.24	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
61	20250219	130939	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-1	5	-0.10	50005121	50792	51.56	995	995	981	1281	691	986	984.51	0.24	-130	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	758	-16.42	5.00	12	0.07	-60.00	197.00	1540	20240306	-36.04	910	20250205	8.24	1050	-6.19	20250106	910	8.24	20250205	1540	-36.04	20240306	910	8.24	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
62	20250219	120938	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	0	3	0.00	26955004	27368	27.78	995	995	982	1281	691	986	984.91	0.24	-784	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	759	-16.43	5.01	12	0.04	-60.00	197.00	1540	20240306	-35.97	910	20250205	8.35	1050	-6.10	20250106	910	8.35	20250205	1540	-35.97	20240306	910	8.35	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
63	20250219	110939	57	100.00	KOSDAQ		유통	N	N	N	N	N	982	-4	5	-0.41	22043208	22375	22.71	995	995	982	1281	691	986	985.17	0.24	-3646	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	756	-16.37	4.98	12	0.03	-60.00	197.00	1540	20240306	-36.23	910	20250205	7.91	1050	-6.48	20250106	910	7.91	20250205	1540	-36.23	20240306	910	7.91	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
64	20250219	100940	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	2	2	0.20	12051594	12210	12.39	995	995	985	1281	691	986	987.03	0.24	-3621	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	760	-16.47	5.02	12	0.02	-60.00	197.00	1540	20240306	-35.84	910	20250205	8.57	1050	-5.90	20250106	910	8.57	20250205	1540	-35.84	20240306	910	8.57	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
65	20250219	090940	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	4	2	0.41	269927	273	0.28	995	995	988	1281	691	986	988.74	0.24	-271	999	992	986	979	973	989	976	77	295	100	700	1	1	76965206	762	-16.50	5.03	12	0.00	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	183244	N	N	N	N
66	20250218	160936	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	1	2	0.10	97186779	98450	95.61	991	993	980	1280	690	985	987.18	0.24	930	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	759	-16.43	5.01	12	0.13	-60.00	197.00	1540	20240306	-35.97	910	20250205	8.35	1050	-6.10	20250106	910	8.35	20250205	1540	-35.97	20240306	910	8.35	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
67	20250218	150938	57	100.00	KOSDAQ		유통	N	N	N	N	N	988	3	2	0.30	91440081	92618	89.94	991	993	980	1280	690	985	987.28	0.24	1837	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	760	-16.47	5.02	12	0.12	-60.00	197.00	1540	20240306	-35.84	910	20250205	8.57	1050	-5.90	20250106	910	8.57	20250205	1540	-35.84	20240306	910	8.57	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
68	20250218	140939	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	5	2	0.51	90235173	91396	88.76	991	993	980	1280	690	985	987.30	0.24	1416	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	762	-16.50	5.03	12	0.12	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
69	20250218	130935	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	5	2	0.51	81250820	82279	79.90	991	993	980	1280	690	985	987.50	0.24	596	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	762	-16.50	5.03	12	0.11	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
70	20250218	120938	57	100.00	KOSDAQ		유통	N	N	N	N	N	991	6	2	0.61	77174951	78165	75.91	991	993	980	1280	690	985	987.33	0.24	629	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	763	-16.52	5.03	12	0.10	-60.00	197.00	1540	20240306	-35.65	910	20250205	8.90	1050	-5.62	20250106	910	8.90	20250205	1540	-35.65	20240306	910	8.90	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
71	20250218	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	1	2	0.10	44432736	44988	43.69	991	993	980	1280	690	985	987.66	0.24	-1479	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	759	-16.43	5.01	12	0.06	-60.00	197.00	1540	20240306	-35.97	910	20250205	8.35	1050	-6.10	20250106	910	8.35	20250205	1540	-35.97	20240306	910	8.35	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
72	20250218	100936	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-1	5	-0.10	5700287	5775	5.61	991	991	980	1280	690	985	987.06	0.24	-2147	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	757	-16.40	4.99	12	0.01	-60.00	197.00	1540	20240306	-36.10	910	20250205	8.13	1050	-6.29	20250106	910	8.13	20250205	1540	-36.10	20240306	910	8.13	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
73	20250218	090939	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	5	2	0.51	2598760	2625	2.55	991	991	990	1280	690	985	990.00	0.24	-2213	1009	996	985	972	961	997	973	77	295	100	700	1	1	76965206	762	-16.50	5.03	12	0.00	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	182314	N	N	N	N
74	20250217	160935	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	-5	5	-0.51	100864985	102792	117.34	985	998	974	1287	693	990	981.25	0.26	-14575	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	758	-16.42	5.00	12	0.13	-60.00	197.00	1540	20240306	-36.04	910	20250205	8.24	1050	-6.19	20250106	910	8.24	20250205	1540	-36.04	20240306	910	8.24	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
75	20250217	150934	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	-11	5	-1.11	82918970	84494	96.45	985	998	974	1287	693	990	981.36	0.26	-14574	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	753	-16.32	4.97	12	0.11	-60.00	197.00	1540	20240306	-36.43	910	20250205	7.58	1050	-6.76	20250106	910	7.58	20250205	1540	-36.43	20240306	910	7.58	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
76	20250217	140932	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	-7	5	-0.71	66701330	67993	77.61	985	998	974	1287	693	990	981.00	0.26	-3412	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	757	-16.38	4.99	12	0.09	-60.00	197.00	1540	20240306	-36.17	910	20250205	8.02	1050	-6.38	20250106	910	8.02	20250205	1540	-36.17	20240306	910	8.02	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
77	20250217	130937	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-16	5	-1.62	62473719	63675	72.69	985	998	974	1287	693	990	981.13	0.26	-1060	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	750	-16.23	4.94	12	0.08	-60.00	197.00	1540	20240306	-36.75	910	20250205	7.03	1050	-7.24	20250106	910	7.03	20250205	1540	-36.75	20240306	910	7.03	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
78	20250217	120937	57	100.00	KOSDAQ		유통	N	N	N	N	N	986	-4	5	-0.40	29140499	29580	33.77	985	998	982	1287	693	990	985.14	0.26	-3948	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	759	-16.43	5.01	12	0.04	-60.00	197.00	1540	20240306	-35.97	910	20250205	8.35	1050	-6.10	20250106	910	8.35	20250205	1540	-35.97	20240306	910	8.35	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
79	20250217	110935	57	100.00	KOSDAQ		유통	N	N	N	N	N	984	-6	5	-0.61	14245898	14453	16.50	985	998	984	1287	693	990	985.67	0.26	4142	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	757	-16.40	4.99	12	0.02	-60.00	197.00	1540	20240306	-36.10	910	20250205	8.13	1050	-6.29	20250106	910	8.13	20250205	1540	-36.10	20240306	910	8.13	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
80	20250217	100932	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-1	5	-0.10	12953503	13141	15.00	985	998	984	1287	693	990	985.73	0.26	4279	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	761	-16.48	5.02	12	0.02	-60.00	197.00	1540	20240306	-35.78	910	20250205	8.68	1050	-5.81	20250106	910	8.68	20250205	1540	-35.78	20240306	910	8.68	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
81	20250217	090935	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	5	2	0.51	3466906	3507	4.00	985	998	985	1287	693	990	988.57	0.26	-559	1010	999	987	976	964	1005	982	77	297	100	710	1	1	76965206	766	-16.58	5.05	12	0.00	-60.00	197.00	1540	20240306	-35.39	910	20250205	9.34	1050	-5.24	20250106	910	9.34	20250205	1540	-35.39	20240306	910	9.34	20250205	0.05	N	204840	100	76 억	196856	N	N	N	N
82	20250214	160929	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	10	2	1.02	86290002	87603	71.33	986	998	975	1274	686	980	985.01	0.27	-7326	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	762	-16.50	5.03	12	0.11	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
83	20250214	150928	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	10	2	1.02	84333920	85627	69.72	986	998	975	1274	686	980	984.90	0.27	-7485	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	762	-16.50	5.03	12	0.11	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
84	20250214	140929	57	100.00	KOSDAQ		유통	N	N	N	N	N	990	10	2	1.02	71990643	73141	59.56	986	998	975	1274	686	980	984.27	0.27	-7396	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	762	-16.50	5.03	12	0.10	-60.00	197.00	1540	20240306	-35.71	910	20250205	8.79	1050	-5.71	20250106	910	8.79	20250205	1540	-35.71	20240306	910	8.79	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
85	20250214	130932	57	100.00	KOSDAQ		유통	N	N	N	N	N	992	12	2	1.22	68263241	69367	56.48	986	998	975	1274	686	980	984.09	0.27	-6670	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	763	-16.53	5.04	12	0.09	-60.00	197.00	1540	20240306	-35.58	910	20250205	9.01	1050	-5.52	20250106	910	9.01	20250205	1540	-35.58	20240306	910	9.01	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
86	20250214	120928	57	100.00	KOSDAQ		유통	N	N	N	N	N	985	5	2	0.51	53390115	54336	44.24	986	998	975	1274	686	980	982.59	0.27	-4170	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	758	-16.42	5.00	12	0.07	-60.00	197.00	1540	20240306	-36.04	910	20250205	8.24	1050	-6.19	20250106	910	8.24	20250205	1540	-36.04	20240306	910	8.24	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
87	20250214	110925	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	0	3	0.00	36983665	37644	30.65	986	998	975	1274	686	980	982.46	0.27	-3879	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	754	-16.33	4.97	12	0.05	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
88	20250214	100926	57	100.00	KOSDAQ		유통	N	N	N	N	N	983	3	2	0.31	26142938	26589	21.65	986	998	975	1274	686	980	983.22	0.27	-3098	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	757	-16.38	4.99	12	0.03	-60.00	197.00	1540	20240306	-36.17	910	20250205	8.02	1050	-6.38	20250106	910	8.02	20250205	1540	-36.17	20240306	910	8.02	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
89	20250214	090931	57	100.00	KOSDAQ		유통	N	N	N	N	N	995	15	2	1.53	7483858	7547	6.15	986	998	986	1274	686	980	991.63	0.27	-2408	990	984	974	968	958	988	972	77	294	100	700	1	1	76965206	766	-16.58	5.05	12	0.01	-60.00	197.00	1540	20240306	-35.39	910	20250205	9.34	1050	-5.24	20250106	910	9.34	20250205	1540	-35.39	20240306	910	9.34	20250205	0.05	N	204840	100	76 억	204182	N	N	N	N
90	20250213	160921	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	6	2	0.62	120030001	122812	259.72	974	980	964	1266	682	974	977.35	0.17	70539	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	754	-16.33	4.97	12	0.16	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
91	20250213	150921	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	6	2	0.62	112806989	115434	244.12	974	980	964	1266	682	974	977.24	0.17	73660	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	754	-16.33	4.97	12	0.15	-60.00	197.00	1540	20240306	-36.36	910	20250205	7.69	1050	-6.67	20250106	910	7.69	20250205	1540	-36.36	20240306	910	7.69	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
92	20250213	140920	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	4	2	0.41	36566975	37545	79.40	974	978	964	1266	682	974	973.95	0.17	11206	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	753	-16.30	4.96	12	0.05	-60.00	197.00	1540	20240306	-36.49	910	20250205	7.47	1050	-6.86	20250106	910	7.47	20250205	1540	-36.49	20240306	910	7.47	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
93	20250213	130920	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	1	2	0.10	30139067	30960	65.47	974	978	964	1266	682	974	973.48	0.17	6289	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	750	-16.25	4.95	12	0.04	-60.00	197.00	1540	20240306	-36.69	910	20250205	7.14	1050	-7.14	20250106	910	7.14	20250205	1540	-36.69	20240306	910	7.14	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
94	20250213	120919	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	0	3	0.00	17026654	17503	37.02	974	978	964	1266	682	974	972.78	0.17	-4147	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	750	-16.23	4.94	12	0.02	-60.00	197.00	1540	20240306	-36.75	910	20250205	7.03	1050	-7.24	20250106	910	7.03	20250205	1540	-36.75	20240306	910	7.03	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
95	20250213	110919	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-4	5	-0.41	16610755	17076	36.11	974	978	964	1266	682	974	972.75	0.17	-4147	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	747	-16.17	4.92	12	0.02	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
96	20250213	100919	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	1	2	0.10	13313964	13687	28.95	974	978	964	1266	682	974	972.75	0.17	-4412	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	750	-16.25	4.95	12	0.02	-60.00	197.00	1540	20240306	-36.69	910	20250205	7.14	1050	-7.14	20250106	910	7.14	20250205	1540	-36.69	20240306	910	7.14	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
97	20250213	090915	57	100.00	KOSDAQ		유통	N	N	N	N	N	977	3	2	0.31	527852	543	1.15	974	978	967	1266	682	974	972.10	0.17	-442	986	980	973	967	960	976	963	77	292	100	700	1	1	76965206	752	-16.28	4.96	12	0.00	-60.00	197.00	1540	20240306	-36.56	910	20250205	7.36	1050	-6.95	20250106	910	7.36	20250205	1540	-36.56	20240306	910	7.36	20250205	0.05	N	204840	100	76 억	133676	N	N	N	N
98	20250212	160913	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-4	5	-0.41	45798413	47276	51.92	978	979	966	1271	685	978	968.75	0.20	-17776	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	750	-16.23	4.94	12	0.06	-60.00	197.00	1540	20240306	-36.75	910	20250205	7.03	1050	-7.24	20250106	910	7.03	20250205	1540	-36.75	20240306	910	7.03	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
99	20250212	150911	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	-12	5	-1.23	39156758	40434	44.40	978	979	966	1271	685	978	968.41	0.20	-17183	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	743	-16.10	4.90	12	0.05	-60.00	197.00	1540	20240306	-37.27	910	20250205	6.15	1050	-8.00	20250106	910	6.15	20250205	1540	-37.27	20240306	910	6.15	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
100	20250212	140913	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-11	5	-1.12	29215987	30154	33.11	978	979	966	1271	685	978	968.89	0.20	-10113	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	744	-16.12	4.91	12	0.04	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
101	20250212	130916	57	100.00	KOSDAQ		유통	N	N	N	N	N	971	-7	5	-0.72	23800825	24555	26.96	978	979	967	1271	685	978	969.29	0.20	-8258	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	747	-16.18	4.93	12	0.03	-60.00	197.00	1540	20240306	-36.95	910	20250205	6.70	1050	-7.52	20250106	910	6.70	20250205	1540	-36.95	20240306	910	6.70	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
102	20250212	120911	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-9	5	-0.92	21869847	22562	24.78	978	979	967	1271	685	978	969.32	0.20	-8246	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	746	-16.15	4.92	12	0.03	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
103	20250212	110910	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-8	5	-0.82	17176468	17726	19.47	978	979	967	1271	685	978	969.00	0.20	-6108	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	747	-16.17	4.92	12	0.02	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
104	20250212	100905	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-8	5	-0.82	9268806	9558	10.50	978	979	967	1271	685	978	969.74	0.20	-2882	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	747	-16.17	4.92	12	0.01	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
105	20250212	090849	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-10	5	-1.02	4914767	5063	5.56	978	979	968	1271	685	978	970.72	0.20	-233	992	984	971	963	950	989	968	77	293	100	700	1	1	76965206	745	-16.13	4.91	12	0.01	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	151554	N	N	N	N
106	20250211	160915	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	10	2	1.03	87865764	90995	189.16	960	979	958	1258	678	968	965.61	0.20	-3348	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	753	-16.30	4.96	12	0.12	-60.00	197.00	1540	20240306	-36.49	910	20250205	7.47	1050	-6.86	20250106	910	7.47	20250205	1540	-36.49	20240306	910	7.47	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
107	20250211	150914	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-3	5	-0.31	65410011	67822	140.99	960	979	958	1258	678	968	964.44	0.20	-8016	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	743	-16.08	4.90	12	0.09	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
108	20250211	140915	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	-6	5	-0.62	61232680	63485	131.97	960	979	958	1258	678	968	964.52	0.20	-7343	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	740	-16.03	4.88	12	0.08	-60.00	197.00	1540	20240306	-37.53	910	20250205	5.71	1050	-8.38	20250106	910	5.71	20250205	1540	-37.53	20240306	910	5.71	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
109	20250211	130914	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-1	5	-0.10	44997710	46616	96.90	960	979	958	1258	678	968	965.28	0.20	-6706	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	744	-16.12	4.91	12	0.06	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
110	20250211	120913	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	1	2	0.10	33389869	34604	71.93	960	979	958	1258	678	968	964.91	0.20	-2569	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	746	-16.15	4.92	12	0.04	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
111	20250211	110914	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	-3	5	-0.31	18203755	18946	39.38	960	970	958	1258	678	968	960.82	0.20	-84	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	743	-16.08	4.90	12	0.02	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
112	20250211	100915	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	-1	5	-0.10	12895921	13429	27.92	960	970	958	1258	678	968	960.30	0.20	361	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	744	-16.12	4.91	12	0.02	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
113	20250211	090918	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	1	2	0.10	1443888	1504	3.13	960	969	960	1258	678	968	960.03	0.20	462	980	974	966	960	952	977	963	77	290	100	690	1	1	76965206	746	-16.15	4.92	12	0.00	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	154902	N	N	N	N
114	20250210	160909	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-5	5	-0.51	46374967	48105	69.85	963	972	958	1264	682	973	964.04	0.21	-6207	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	745	-16.13	4.91	12	0.06	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
115	20250210	150908	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-9	5	-0.92	43871765	45514	66.09	963	972	958	1264	682	973	963.92	0.21	-5820	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	742	-16.07	4.89	12	0.06	-60.00	197.00	1540	20240306	-37.40	910	20250205	5.93	1050	-8.19	20250106	910	5.93	20250205	1540	-37.40	20240306	910	5.93	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
116	20250210	140907	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-5	5	-0.51	40602723	42125	61.17	963	972	958	1264	682	973	963.86	0.21	-5819	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	745	-16.13	4.91	12	0.05	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
117	20250210	130910	57	100.00	KOSDAQ		유통	N	N	N	N	N	970	-3	5	-0.31	32587101	33812	49.09	963	972	958	1264	682	973	963.77	0.21	-5799	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	747	-16.17	4.92	12	0.04	-60.00	197.00	1540	20240306	-37.01	910	20250205	6.59	1050	-7.62	20250106	910	6.59	20250205	1540	-37.01	20240306	910	6.59	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
118	20250210	120906	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	-4	5	-0.41	25940494	26950	39.13	963	970	958	1264	682	973	962.54	0.21	-6396	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	746	-16.15	4.92	12	0.04	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
119	20250210	110902	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-5	5	-0.51	23683775	24615	35.74	963	970	958	1264	682	973	962.17	0.21	-6198	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	745	-16.13	4.91	12	0.03	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
120	20250210	100902	57	100.00	KOSDAQ		유통	N	N	N	N	N	964	-9	5	-0.92	14393938	14972	21.74	963	970	958	1264	682	973	961.39	0.21	-7092	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	742	-16.07	4.89	12	0.02	-60.00	197.00	1540	20240306	-37.40	910	20250205	5.93	1050	-8.19	20250106	910	5.93	20250205	1540	-37.40	20240306	910	5.93	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
121	20250210	090859	57	100.00	KOSDAQ		유통	N	N	N	N	N	961	-12	5	-1.23	2036537	2117	3.07	963	963	961	1264	682	973	961.99	0.21	-2107	999	986	972	959	945	992	965	77	291	100	700	1	1	76965206	740	-16.02	4.88	12	0.00	-60.00	197.00	1540	20240306	-37.60	910	20250205	5.60	1050	-8.48	20250106	910	5.60	20250205	1540	-37.60	20240306	910	5.60	20250205	0.05	N	204840	100	76 억	161109	N	N	N	N
122	20250207	160853	57	100.00	KOSDAQ		유통	N	N	N	N	N	973	13	2	1.35	65966115	68596	87.60	960	985	958	1248	672	960	961.66	0.23	-15482	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	749	-16.22	4.94	12	0.09	-60.00	197.00	1540	20240306	-36.82	910	20250205	6.92	1050	-7.33	20250106	910	6.92	20250205	1540	-36.82	20240306	910	6.92	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
123	20250207	150854	57	100.00	KOSDAQ		유통	N	N	N	N	N	959	-1	5	-0.10	44949494	46735	59.68	960	985	958	1248	672	960	961.80	0.23	-13772	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	738	-15.98	4.87	12	0.06	-60.00	197.00	1540	20240306	-37.73	910	20250205	5.38	1050	-8.67	20250106	910	5.38	20250205	1540	-37.73	20240306	910	5.38	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
124	20250207	140854	57	100.00	KOSDAQ		유통	N	N	N	N	N	959	-1	5	-0.10	41696588	43341	55.35	960	985	959	1248	672	960	962.06	0.23	-13910	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	738	-15.98	4.87	12	0.06	-60.00	197.00	1540	20240306	-37.73	910	20250205	5.38	1050	-8.67	20250106	910	5.38	20250205	1540	-37.73	20240306	910	5.38	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
125	20250207	130851	57	100.00	KOSDAQ		유통	N	N	N	N	N	961	1	2	0.10	31527004	32752	41.82	960	985	960	1248	672	960	962.60	0.23	-6536	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	740	-16.02	4.88	12	0.04	-60.00	197.00	1540	20240306	-37.60	910	20250205	5.60	1050	-8.48	20250106	910	5.60	20250205	1540	-37.60	20240306	910	5.60	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
126	20250207	120851	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	2	2	0.21	16928532	17553	22.42	960	985	960	1248	672	960	964.42	0.23	-2809	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	740	-16.03	4.88	12	0.02	-60.00	197.00	1540	20240306	-37.53	910	20250205	5.71	1050	-8.38	20250106	910	5.71	20250205	1540	-37.53	20240306	910	5.71	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
127	20250207	110849	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	8	2	0.83	14372256	14897	19.02	960	985	960	1248	672	960	964.78	0.23	-2203	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	745	-16.13	4.91	12	0.02	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
128	20250207	100852	57	100.00	KOSDAQ		유통	N	N	N	N	N	966	6	2	0.62	3706848	3825	4.88	960	985	960	1248	672	960	969.11	0.23	-1058	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	743	-16.10	4.90	12	0.00	-60.00	197.00	1540	20240306	-37.27	910	20250205	6.15	1050	-8.00	20250106	910	6.15	20250205	1540	-37.27	20240306	910	6.15	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
129	20250207	090858	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	5	2	0.52	117639	122	0.16	960	985	960	1248	672	960	964.25	0.23	27	975	967	963	955	951	966	954	77	288	100	690	1	1	76965206	743	-16.08	4.90	12	0.00	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	176591	N	N	N	N
130	20250206	160830	57	100.00	KOSDAQ		유통	N	N	N	N	N	960	-5	5	-0.52	75606363	78309	77.24	960	971	959	1254	676	965	965.49	0.21	12866	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	739	-16.00	4.87	12	0.10	-60.00	197.00	1540	20240306	-37.66	910	20250205	5.49	1050	-8.57	20250106	910	5.49	20250205	1540	-37.66	20240306	910	5.49	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
131	20250206	150834	57	100.00	KOSDAQ		유통	N	N	N	N	N	963	-2	5	-0.21	66869273	69233	68.29	960	971	959	1254	676	965	965.86	0.21	8832	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	741	-16.05	4.89	12	0.09	-60.00	197.00	1540	20240306	-37.47	910	20250205	5.82	1050	-8.29	20250106	910	5.82	20250205	1540	-37.47	20240306	910	5.82	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
132	20250206	140835	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	2	2	0.21	61793663	63967	63.10	960	971	959	1254	676	965	966.02	0.21	8832	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	744	-16.12	4.91	12	0.08	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
133	20250206	130831	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	2	2	0.21	59275374	61356	60.52	960	971	959	1254	676	965	966.09	0.21	9085	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	744	-16.12	4.91	12	0.08	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
134	20250206	120829	57	100.00	KOSDAQ		유통	N	N	N	N	N	969	4	2	0.41	56689400	58678	57.88	960	971	959	1254	676	965	966.11	0.21	9085	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	746	-16.15	4.92	12	0.08	-60.00	197.00	1540	20240306	-37.08	910	20250205	6.48	1050	-7.71	20250106	910	6.48	20250205	1540	-37.08	20240306	910	6.48	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
135	20250206	110824	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	3	2	0.31	42513072	44039	43.44	960	970	959	1254	676	965	965.35	0.21	6610	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	745	-16.13	4.91	12	0.06	-60.00	197.00	1540	20240306	-37.14	910	20250205	6.37	1050	-7.81	20250106	910	6.37	20250205	1540	-37.14	20240306	910	6.37	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
136	20250206	100825	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	2	2	0.21	18564229	19216	18.95	960	970	960	1254	676	965	966.08	0.21	-1264	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	744	-16.12	4.91	12	0.02	-60.00	197.00	1540	20240306	-37.21	910	20250205	6.26	1050	-7.90	20250106	910	6.26	20250205	1540	-37.21	20240306	910	6.26	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
137	20250206	090836	57	100.00	KOSDAQ		유통	N	N	N	N	N	965	0	3	0.00	1224503	1275	1.26	960	965	960	1254	676	965	960.39	0.21	-174	1020	992	951	923	882	972	903	77	289	100	690	1	1	76965206	743	-16.08	4.90	12	0.00	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	163634	N	N	N	N
138	20250205	160822	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	965	3	2	0.31	97070195	101379	165.46	979	979	910	1250	674	962	957.50	0.22	-6345	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	743	-16.08	4.90	12	0.13	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	169979	N	N	N	N
139	20250205	150825	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	964	2	2	0.21	95025362	99260	162.00	979	979	910	1250	674	962	957.34	0.22	-6340	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	742	-16.07	4.89	12	0.13	-60.00	197.00	1540	20240306	-37.40	910	20250205	5.93	1050	-8.19	20250106	910	5.93	20250205	1540	-37.40	20240306	910	5.93	20250205	0.05	N	204840	100	76 억	169979	N	N	N	N
140	20250205	140824	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	965	3	2	0.31	90897176	94962	154.98	979	979	910	1250	674	962	957.20	0.22	-6784	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	743	-16.08	4.90	12	0.12	-60.00	197.00	1540	20240306	-37.34	910	20250205	6.04	1050	-8.10	20250106	910	6.04	20250205	1540	-37.34	20240306	910	6.04	20250205	0.05	N	204840	100	76 억	169979	N	N	N	N
141	20250205	130823	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	959	-3	5	-0.31	84074479	87864	143.40	979	979	910	1250	674	962	956.87	0.22	-7618	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	738	-15.98	4.87	12	0.11	-60.00	197.00	1540	20240306	-37.73	910	20250205	5.38	1050	-8.67	20250106	910	5.38	20250205	1540	-37.73	20240306	910	5.38	20250205	0.05	N	204840	100	76 억	169979	N	N	N	N
142	20250205	120827	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	910	-52	5	-5.41	55629335	58014	94.68	979	979	910	1250	674	962	958.90	0.22	-3221	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	700	-15.17	4.62	12	0.08	-60.00	197.00	1540	20240306	-40.91	910	20250205	0.00	1050	-13.33	20250106	910	0.00	20250205	1540	-40.91	20240306	910	0.00	20250205	0.05	N	204840	100	76 억	169979	Y	N	N	N
143	20250205	110823	57	100.00	KOSDAQ		유통	N	N	N	N	N	967	5	2	0.52	19538614	20227	33.01	979	979	960	1250	674	962	965.97	0.22	-3582	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	744	-16.12	4.91	12	0.03	-60.00	197.00	1540	20240306	-37.21	944	20241213	2.44	1050	-7.90	20250106	960	0.73	20250205	1540	-37.21	20240306	944	2.44	20241213	0.05	N	204840	100	76 억	169979	N	N	N	N
144	20250205	100833	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	14	2	1.46	2836799	2909	4.75	979	979	965	1250	674	962	975.18	0.22	-865	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	751	-16.27	4.95	12	0.00	-60.00	197.00	1540	20240306	-36.62	944	20241213	3.39	1050	-7.05	20250106	961	1.56	20250204	1540	-36.62	20240306	944	3.39	20241213	0.05	N	204840	100	76 억	169979	N	N	N	N
145	20250205	090836	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	17	2	1.77	979	1	0.00	979	979	979	1250	674	962	979.00	0.22	0	986	973	967	954	948	971	952	77	288	100	690	1	1	76965206	753	-16.32	4.97	12	0.00	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	961	1.87	20250204	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	169979	N	N	N	N
146	20250204	160804	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	-10	5	-1.03	59215789	61221	79.95	980	980	961	1263	681	972	967.25	0.23	-5372	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	740	-16.03	4.88	12	0.08	-60.00	197.00	1540	20240306	-37.53	944	20241213	1.91	1050	-8.38	20250106	961	0.10	20250204	1540	-37.53	20240306	944	1.91	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
147	20250204	150816	57	100.00	KOSDAQ		유통	N	N	N	N	N	968	-4	5	-0.41	47621831	49165	64.21	980	980	961	1263	681	972	968.61	0.23	-4872	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	745	-16.13	4.91	12	0.06	-60.00	197.00	1540	20240306	-37.14	944	20241213	2.54	1050	-7.81	20250106	961	0.73	20250204	1540	-37.14	20240306	944	2.54	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
148	20250204	140815	57	100.00	KOSDAQ		유통	N	N	N	N	N	975	3	2	0.31	15067210	15452	20.18	980	980	970	1263	681	972	975.10	0.23	-5314	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	750	-16.25	4.95	12	0.02	-60.00	197.00	1540	20240306	-36.69	944	20241213	3.28	1050	-7.14	20250106	965	1.04	20250203	1540	-36.69	20240306	944	3.28	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
149	20250204	130817	57	100.00	KOSDAQ		유통	N	N	N	N	N	976	4	2	0.41	6167613	6303	8.23	980	980	972	1263	681	972	978.52	0.23	-1129	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	751	-16.27	4.95	12	0.01	-60.00	197.00	1540	20240306	-36.62	944	20241213	3.39	1050	-7.05	20250106	965	1.14	20250203	1540	-36.62	20240306	944	3.39	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
150	20250204	120826	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	6	2	0.62	5191498	5303	6.93	980	980	972	1263	681	972	978.97	0.23	-309	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	753	-16.30	4.96	12	0.01	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	965	1.35	20250203	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
151	20250204	110807	57	100.00	KOSDAQ		유통	N	N	N	N	N	978	6	2	0.62	4770858	4873	6.36	980	980	972	1263	681	972	979.04	0.23	-65	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	753	-16.30	4.96	12	0.01	-60.00	197.00	1540	20240306	-36.49	944	20241213	3.60	1050	-6.86	20250106	965	1.35	20250203	1540	-36.49	20240306	944	3.60	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
152	20250204	100813	57	100.00	KOSDAQ		유통	N	N	N	N	N	979	7	2	0.72	3811553	3893	5.08	980	980	972	1263	681	972	979.08	0.23	-52	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	753	-16.32	4.97	12	0.01	-60.00	197.00	1540	20240306	-36.43	944	20241213	3.71	1050	-6.76	20250106	965	1.45	20250203	1540	-36.43	20240306	944	3.71	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N
153	20250204	090814	57	100.00	KOSDAQ		유통	N	N	N	N	N	980	8	2	0.82	980866	1001	1.31	980	980	978	1263	681	972	979.89	0.23	0	1000	985	975	960	950	981	956	77	291	100	690	1	1	76965206	754	-16.33	4.97	12	0.00	-60.00	197.00	1540	20240306	-36.36	944	20241213	3.81	1050	-6.67	20250106	965	1.55	20250203	1540	-36.36	20240306	944	3.81	20241213	0.05	N	204840	100	76 억	175351	N	N	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History