KissMeData/067990/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-80	5	-1.71	206838490	44693	207.56	4700	4700	4595	6080	3280	4680	4627.98	4.04	-7262	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1342	12.78	0.34	12	0.15	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
3	20250228	150650	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-65	5	-1.39	205499560	44402	206.20	4700	4700	4595	6080	3280	4680	4628.16	4.04	-7218	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1347	12.82	0.34	12	0.15	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	4835	-4.55	20250217	4200	9.88	20250203	6090	-24.22	20240319	4160	10.94	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
4	20250228	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	-45	5	-0.96	188501855	40716	189.09	4700	4700	4595	6080	3280	4680	4629.68	4.04	-5942	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1353	12.88	0.35	12	0.14	360.00	13385.00	6090	20240319	-23.89	4160	20241115	11.42	4835	-4.14	20250217	4200	10.36	20250203	6090	-23.89	20240319	4160	11.42	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
5	20250228	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	-75	5	-1.60	181395665	39173	181.92	4700	4700	4595	6080	3280	4680	4630.63	4.04	-5676	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1344	12.79	0.34	12	0.13	360.00	13385.00	6090	20240319	-24.38	4160	20241115	10.70	4835	-4.76	20250217	4200	9.64	20250203	6090	-24.38	20240319	4160	10.70	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
6	20250228	120646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	-45	5	-0.96	111124655	23953	111.24	4700	4700	4610	6080	3280	4680	4639.28	4.04	-5422	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1353	12.88	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.89	4160	20241115	11.42	4835	-4.14	20250217	4200	10.36	20250203	6090	-23.89	20240319	4160	11.42	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
7	20250228	110647	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-20	5	-0.43	104513505	22524	104.60	4700	4700	4610	6080	3280	4680	4640.10	4.04	-3998	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1360	12.94	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	4835	-3.62	20250217	4200	10.95	20250203	6090	-23.48	20240319	4160	12.02	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
8	20250228	100645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-30	5	-0.64	31928060	6854	31.83	4700	4700	4635	6080	3280	4680	4658.31	4.04	-1262	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1357	12.92	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.65	4160	20241115	11.78	4835	-3.83	20250217	4200	10.71	20250203	6090	-23.65	20240319	4160	11.78	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
9	20250228	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	10	2	0.21	3093650	659	3.06	4700	4700	4640	6080	3280	4680	4694.46	4.04	-144	4760	4720	4685	4645	4610	4702	4627	161	1400	500	3460	5	1	29181550	1369	13.03	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.04	N	067990	500	160 억	1177607	N	N	N	N
10	20250227	160642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-10	5	-0.21	100560105	21533	137.96	4725	4725	4650	6090	3285	4690	4670.05	3.96	-9236	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1366	13.00	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	4835	-3.21	20250217	4200	11.43	20250203	6090	-23.15	20240319	4160	12.50	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
11	20250227	150640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	-20	5	-0.43	97584575	20897	133.89	4725	4725	4650	6090	3285	4690	4669.79	3.96	-8815	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1363	12.97	0.35	12	0.07	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	4835	-3.41	20250217	4200	11.19	20250203	6090	-23.32	20240319	4160	12.26	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
12	20250227	140642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	-35	5	-0.75	72512145	15523	99.46	4725	4725	4650	6090	3285	4690	4671.27	3.96	-6902	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1358	12.93	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.56	4160	20241115	11.90	4835	-3.72	20250217	4200	10.83	20250203	6090	-23.56	20240319	4160	11.90	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
13	20250227	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	-30	5	-0.64	69900615	14962	95.86	4725	4725	4650	6090	3285	4690	4671.88	3.96	-6897	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1360	12.94	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	4835	-3.62	20250217	4200	10.95	20250203	6090	-23.48	20240319	4160	12.02	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
14	20250227	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	-15	5	-0.32	50482780	10794	69.16	4725	4725	4650	6090	3285	4690	4676.93	3.96	-5170	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1364	12.99	0.35	12	0.04	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	4835	-3.31	20250217	4200	11.31	20250203	6090	-23.23	20240319	4160	12.38	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
15	20250227	110645	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	0	3	0.00	39070315	8351	53.50	4725	4725	4650	6090	3285	4690	4678.52	3.96	-3656	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1369	13.03	0.35	12	0.03	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
16	20250227	100703	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	-25	5	-0.53	25753365	5505	35.27	4725	4725	4650	6090	3285	4690	4678.18	3.96	-3290	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1361	12.96	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	4835	-3.52	20250217	4200	11.07	20250203	6090	-23.40	20240319	4160	12.14	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
17	20250227	090704	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	35	2	0.75	2844450	602	3.86	4725	4725	4725	6090	3285	4690	4725.00	3.96	-182	4850	4770	4715	4635	4580	4742	4607	161	1400	500	3470	5	1	29181550	1379	13.12	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.41	4160	20241115	13.58	4835	-2.28	20250217	4200	12.50	20250203	6090	-22.41	20240319	4160	13.58	20241115	1.14	N	067990	500	160 억	1156796	N	N	N	N
18	20250226	160641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	-50	5	-1.05	73281690	15607	53.62	4740	4795	4660	6160	3320	4740	4695.44	3.98	-3746	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1369	13.03	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
19	20250226	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-60	5	-1.27	71378270	15201	52.23	4740	4795	4660	6160	3320	4740	4695.63	3.98	-3428	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1366	13.00	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	4835	-3.21	20250217	4200	11.43	20250203	6090	-23.15	20240319	4160	12.50	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
20	20250226	140643	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	-75	5	-1.58	47545080	10092	34.67	4740	4795	4665	6160	3320	4740	4711.17	3.98	-2572	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1361	12.96	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	4835	-3.52	20250217	4200	11.07	20250203	6090	-23.40	20240319	4160	12.14	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
21	20250226	130641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	-60	5	-1.27	44536175	9448	32.46	4740	4795	4665	6160	3320	4740	4713.82	3.98	-1964	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1366	13.00	0.35	12	0.03	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	4835	-3.21	20250217	4200	11.43	20250203	6090	-23.15	20240319	4160	12.50	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
22	20250226	120642	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	-55	5	-1.16	30746120	6497	22.32	4740	4795	4685	6160	3320	4740	4732.36	3.98	-2841	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1367	13.01	0.35	12	0.02	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	4835	-3.10	20250217	4200	11.55	20250203	6090	-23.07	20240319	4160	12.62	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
23	20250226	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-5	5	-0.11	23324490	4918	16.90	4740	4795	4695	6160	3320	4740	4742.68	3.98	-2148	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1382	13.15	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.25	4160	20241115	13.82	4835	-2.07	20250217	4200	12.74	20250203	6090	-22.25	20240319	4160	13.82	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
24	20250226	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	10	2	0.21	21530505	4539	15.59	4740	4795	4695	6160	3320	4740	4743.45	3.98	-1858	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1386	13.19	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.00	4160	20241115	14.18	4835	-1.76	20250217	4200	13.10	20250203	6090	-22.00	20240319	4160	14.18	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
25	20250226	090646	57	100.00	KOSDAQ	유통	N	N	N	N	N	4695	-45	5	-0.95	3171370	667	2.29	4740	4775	4695	6160	3320	4740	4754.68	3.98	10	4796	4767	4731	4702	4666	4782	4717	161	1420	500	3500	5	1	29181550	1370	13.04	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.91	4160	20241115	12.86	4835	-2.90	20250217	4200	11.79	20250203	6090	-22.91	20240319	4160	12.86	20241115	1.07	N	067990	500	160 억	1160345	N	N	N	N
26	20250225	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4740	-5	5	-0.11	137607375	29102	55.40	4735	4760	4695	6160	3325	4745	4728.45	3.97	1560	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1383	13.17	0.35	12	0.10	360.00	13385.00	6090	20240319	-22.17	4160	20241115	13.94	4835	-1.96	20250217	4200	12.86	20250203	6090	-22.17	20240319	4160	13.94	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
27	20250225	150638	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	-15	5	-0.32	127157460	26893	51.20	4735	4760	4695	6160	3325	4745	4728.27	3.97	3420	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1380	13.14	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.33	4160	20241115	13.70	4835	-2.17	20250217	4200	12.62	20250203	6090	-22.33	20240319	4160	13.70	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
28	20250225	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4725	-20	5	-0.42	115955010	24526	46.69	4735	4760	4695	6160	3325	4745	4727.84	3.97	4660	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1379	13.12	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.41	4160	20241115	13.58	4835	-2.28	20250217	4200	12.50	20250203	6090	-22.41	20240319	4160	13.58	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
29	20250225	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-10	5	-0.21	103589950	21907	41.70	4735	4760	4695	6160	3325	4745	4728.62	3.97	6861	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1382	13.15	0.35	12	0.08	360.00	13385.00	6090	20240319	-22.25	4160	20241115	13.82	4835	-2.07	20250217	4200	12.74	20250203	6090	-22.25	20240319	4160	13.82	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
30	20250225	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	-15	5	-0.32	100559745	21267	40.49	4735	4760	4695	6160	3325	4745	4728.44	3.97	7157	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1380	13.14	0.35	12	0.07	360.00	13385.00	6090	20240319	-22.33	4160	20241115	13.70	4835	-2.17	20250217	4200	12.62	20250203	6090	-22.33	20240319	4160	13.70	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
31	20250225	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	4750	5	2	0.11	63044455	13370	25.45	4735	4750	4695	6160	3325	4745	4715.37	3.97	1651	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1386	13.19	0.35	12	0.05	360.00	13385.00	6090	20240319	-22.00	4160	20241115	14.18	4835	-1.76	20250217	4200	13.10	20250203	6090	-22.00	20240319	4160	14.18	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
32	20250225	100635	57	100.00	KOSDAQ	유통	N	N	N	N	N	4720	-25	5	-0.53	26592565	5639	10.73	4735	4750	4695	6160	3325	4745	4715.83	3.97	-209	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1377	13.11	0.35	12	0.02	360.00	13385.00	6090	20240319	-22.50	4160	20241115	13.46	4835	-2.38	20250217	4200	12.38	20250203	6090	-22.50	20240319	4160	13.46	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
33	20250225	090640	57	100.00	KOSDAQ	유통	N	N	N	N	N	4735	-10	5	-0.21	14205	3	0.01	4735	4735	4735	6160	3325	4745	4735.00	3.97	-3	4838	4791	4703	4656	4568	4815	4680	161	1415	500	3510	5	1	29181550	1382	13.15	0.35	12	0.00	360.00	13385.00	6090	20240319	-22.25	4160	20241115	13.82	4835	-2.07	20250217	4200	12.74	20250203	6090	-22.25	20240319	4160	13.82	20241115	1.04	N	067990	500	160 억	1158697	N	N	N	N
34	20250224	160633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4745	95	2	2.04	246239915	52530	169.90	4650	4750	4615	6040	3255	4650	4687.56	3.97	1924	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1385	13.18	0.35	12	0.18	360.00	13385.00	6090	20240319	-22.09	4160	20241115	14.06	4835	-1.86	20250217	4200	12.98	20250203	6090	-22.09	20240319	4160	14.06	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
35	20250224	150632	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	60	2	1.29	192462280	41155	133.11	4650	4725	4615	6040	3255	4650	4676.52	3.97	311	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1374	13.08	0.35	12	0.14	360.00	13385.00	6090	20240319	-22.66	4160	20241115	13.22	4835	-2.59	20250217	4200	12.14	20250203	6090	-22.66	20240319	4160	13.22	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
36	20250224	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	40	2	0.86	117654520	25248	81.66	4650	4725	4615	6040	3255	4650	4659.95	3.97	-2940	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1369	13.03	0.35	12	0.09	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
37	20250224	130633	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	5	2	0.11	111762100	23985	77.58	4650	4725	4615	6040	3255	4650	4659.67	3.97	-3297	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1358	12.93	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.56	4160	20241115	11.90	4835	-3.72	20250217	4200	10.83	20250203	6090	-23.56	20240319	4160	11.90	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
38	20250224	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	15	2	0.32	110174740	23644	76.47	4650	4725	4615	6040	3255	4650	4659.73	3.97	-3298	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1361	12.96	0.35	12	0.08	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	4835	-3.52	20250217	4200	11.07	20250203	6090	-23.40	20240319	4160	12.14	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
39	20250224	110628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	50	2	1.08	81173895	17421	56.35	4650	4725	4615	6040	3255	4650	4659.54	3.97	-4758	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1372	13.06	0.35	12	0.06	360.00	13385.00	6090	20240319	-22.82	4160	20241115	12.98	4835	-2.79	20250217	4200	11.90	20250203	6090	-22.82	20240319	4160	12.98	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
40	20250224	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4675	25	2	0.54	15250970	3268	10.57	4650	4725	4615	6040	3255	4650	4666.76	3.97	-1141	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1364	12.99	0.35	12	0.01	360.00	13385.00	6090	20240319	-23.23	4160	20241115	12.38	4835	-3.31	20250217	4200	11.31	20250203	6090	-23.23	20240319	4160	12.38	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
41	20250224	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-35	5	-0.75	1306650	283	0.92	4650	4650	4615	6040	3255	4650	4617.14	3.97	0	4800	4725	4670	4595	4540	4715	4585	161	1390	500	3440	5	1	29181550	1347	12.82	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	4835	-4.55	20250217	4200	9.88	20250203	6090	-24.22	20240319	4160	10.94	20241115	1.04	N	067990	500	160 억	1157105	N	N	N	N
42	20250221	160627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-10	5	-0.21	144364655	30917	43.76	4650	4745	4615	6050	3265	4660	4669.43	4.01	-12086	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1357	12.92	0.35	12	0.11	360.00	13385.00	6090	20240319	-23.65	4160	20241115	11.78	4835	-3.83	20250217	4200	10.71	20250203	6090	-23.65	20240319	4160	11.78	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
43	20250221	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	10	2	0.21	131923025	28251	39.98	4650	4745	4615	6050	3265	4660	4669.68	4.01	-10083	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1363	12.97	0.35	12	0.10	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	4835	-3.41	20250217	4200	11.19	20250203	6090	-23.32	20240319	4160	12.26	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
44	20250221	140629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-40	5	-0.86	109923160	23519	33.29	4650	4745	4615	6050	3265	4660	4673.80	4.01	-10162	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1348	12.83	0.35	12	0.08	360.00	13385.00	6090	20240319	-24.14	4160	20241115	11.06	4835	-4.45	20250217	4200	10.00	20250203	6090	-24.14	20240319	4160	11.06	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
45	20250221	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	30	2	0.64	77373575	16521	23.38	4650	4745	4615	6050	3265	4660	4683.35	4.01	-9268	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1369	13.03	0.35	12	0.06	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
46	20250221	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	25	2	0.54	67473245	14402	20.38	4650	4745	4615	6050	3265	4660	4684.99	4.01	-8080	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1367	13.01	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	4835	-3.10	20250217	4200	11.55	20250203	6090	-23.07	20240319	4160	12.62	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
47	20250221	110626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4700	40	2	0.86	57718215	12318	17.43	4650	4745	4615	6050	3265	4660	4685.68	4.01	-6262	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1372	13.06	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.82	4160	20241115	12.98	4835	-2.79	20250217	4200	11.90	20250203	6090	-22.82	20240319	4160	12.98	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
48	20250221	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4710	50	2	1.07	48119710	10277	14.55	4650	4745	4615	6050	3265	4660	4682.27	4.01	-4699	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1374	13.08	0.35	12	0.04	360.00	13385.00	6090	20240319	-22.66	4160	20241115	13.22	4835	-2.59	20250217	4200	12.14	20250203	6090	-22.66	20240319	4160	13.22	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
49	20250221	090629	57	100.00	KOSDAQ	유통	N	N	N	N	N	4650	-10	5	-0.21	2185370	470	0.67	4650	4650	4615	6050	3265	4660	4649.72	4.01	-467	4823	4741	4653	4571	4483	4782	4612	161	1390	500	3440	5	1	29181550	1357	12.92	0.35	12	0.00	360.00	13385.00	6090	20240319	-23.65	4160	20241115	11.78	4835	-3.83	20250217	4200	10.71	20250203	6090	-23.65	20240319	4160	11.78	20241115	1.04	N	067990	500	160 억	1169532	N	N	N	N
50	20250220	160625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	50	2	1.08	328859390	70654	85.69	4600	4735	4565	5990	3230	4610	4654.50	3.99	4847	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1360	12.94	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.48	4160	20241115	12.02	4835	-3.62	20250217	4200	10.95	20250203	6090	-23.48	20240319	4160	12.02	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
51	20250220	150626	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	75	2	1.63	324769820	69781	84.63	4600	4735	4565	5990	3230	4610	4654.13	3.99	5092	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1367	13.01	0.35	12	0.24	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	4835	-3.10	20250217	4200	11.55	20250203	6090	-23.07	20240319	4160	12.62	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
52	20250220	140627	57	100.00	KOSDAQ	유통	N	N	N	N	N	4665	55	2	1.19	314572690	67595	81.98	4600	4735	4565	5990	3230	4610	4653.79	3.99	4917	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1361	12.96	0.35	12	0.23	360.00	13385.00	6090	20240319	-23.40	4160	20241115	12.14	4835	-3.52	20250217	4200	11.07	20250203	6090	-23.40	20240319	4160	12.14	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
53	20250220	130624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4680	70	2	1.52	305623130	65671	79.65	4600	4735	4565	5990	3230	4610	4653.85	3.99	3462	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1366	13.00	0.35	12	0.23	360.00	13385.00	6090	20240319	-23.15	4160	20241115	12.50	4835	-3.21	20250217	4200	11.43	20250203	6090	-23.15	20240319	4160	12.50	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
54	20250220	120625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4705	95	2	2.06	251595465	54182	65.71	4600	4705	4565	5990	3230	4610	4643.52	3.99	4046	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1373	13.07	0.35	12	0.19	360.00	13385.00	6090	20240319	-22.74	4160	20241115	13.10	4835	-2.69	20250217	4200	12.02	20250203	6090	-22.74	20240319	4160	13.10	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
55	20250220	110625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	0	3	0.00	125099725	27119	32.89	4600	4680	4565	5990	3230	4610	4612.99	3.99	2103	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1345	12.81	0.34	12	0.09	360.00	13385.00	6090	20240319	-24.30	4160	20241115	10.82	4835	-4.65	20250217	4200	9.76	20250203	6090	-24.30	20240319	4160	10.82	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
56	20250220	100624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	30	2	0.65	73566920	15973	19.37	4600	4680	4565	5990	3230	4610	4605.70	3.99	-507	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1354	12.89	0.35	12	0.05	360.00	13385.00	6090	20240319	-23.81	4160	20241115	11.54	4835	-4.03	20250217	4200	10.48	20250203	6090	-23.81	20240319	4160	11.54	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
57	20250220	090628	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-10	5	-0.22	1444400	314	0.38	4600	4600	4600	5990	3230	4610	4600.00	3.99	-84	4710	4660	4610	4560	4510	4685	4585	161	1380	500	3410	5	1	29181550	1342	12.78	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.22	N	067990	500	160 억	1164685	N	N	N	N
58	20250219	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	10	2	0.22	379381560	82452	60.95	4590	4660	4560	5980	3220	4600	4601.24	3.98	3702	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1345	12.81	0.34	12	0.28	360.00	13385.00	6090	20240319	-24.30	4160	20241115	10.82	4835	-4.65	20250217	4200	9.76	20250203	6090	-24.30	20240319	4160	10.82	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
59	20250219	150625	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-5	5	-0.11	262373820	56988	42.13	4590	4660	4580	5980	3220	4600	4604.02	3.98	5382	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1341	12.76	0.34	12	0.20	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	4835	-4.96	20250217	4200	9.40	20250203	6090	-24.55	20240319	4160	10.46	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
60	20250219	140622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	179115025	38877	28.74	4590	4660	4580	5980	3220	4600	4607.22	3.98	5659	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1344	12.79	0.34	12	0.13	360.00	13385.00	6090	20240319	-24.38	4160	20241115	10.70	4835	-4.76	20250217	4200	9.64	20250203	6090	-24.38	20240319	4160	10.70	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
61	20250219	130623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	109674745	23732	17.54	4590	4660	4590	5980	3220	4600	4621.39	3.98	-1604	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1344	12.79	0.34	12	0.08	360.00	13385.00	6090	20240319	-24.38	4160	20241115	10.70	4835	-4.76	20250217	4200	9.64	20250203	6090	-24.38	20240319	4160	10.70	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
62	20250219	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	25	2	0.54	83225040	18001	13.31	4590	4660	4590	5980	3220	4600	4623.36	3.98	-1866	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1350	12.85	0.35	12	0.06	360.00	13385.00	6090	20240319	-24.06	4160	20241115	11.18	4835	-4.34	20250217	4200	10.12	20250203	6090	-24.06	20240319	4160	11.18	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
63	20250219	110623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	76606105	16564	12.24	4590	4660	4590	5980	3220	4600	4624.86	3.98	-1935	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1344	12.79	0.34	12	0.06	360.00	13385.00	6090	20240319	-24.38	4160	20241115	10.70	4835	-4.76	20250217	4200	9.64	20250203	6090	-24.38	20240319	4160	10.70	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
64	20250219	100623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	15	2	0.33	32468265	7022	5.19	4590	4660	4590	5980	3220	4600	4623.79	3.98	-329	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1347	12.82	0.34	12	0.02	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	4835	-4.55	20250217	4200	9.88	20250203	6090	-24.22	20240319	4160	10.94	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
65	20250219	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-5	5	-0.11	2020405	440	0.33	4590	4595	4590	5980	3220	4600	4591.83	3.98	-309	4796	4697	4596	4497	4396	4700	4500	161	1380	500	3400	5	1	29181550	1341	12.76	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.55	4160	20241115	10.46	4835	-4.96	20250217	4200	9.40	20250203	6090	-24.55	20240319	4160	10.46	20241115	1.21	N	067990	500	160 억	1160658	N	N	N	N
66	20250218	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	60	2	1.32	617495095	135270	99.44	4600	4695	4495	5900	3180	4540	4564.67	3.95	9660	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1342	12.78	0.34	12	0.46	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4835	-4.86	20250217	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
67	20250218	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-25	5	-0.55	483142810	105801	77.78	4600	4695	4495	5900	3180	4540	4566.52	3.95	10008	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1318	12.54	0.34	12	0.36	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	4835	-6.62	20250217	4200	7.50	20250203	6090	-25.86	20240319	4160	8.53	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
68	20250218	140623	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	70	2	1.54	329591445	72071	52.98	4600	4695	4495	5900	3180	4540	4573.15	3.95	7628	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1345	12.81	0.34	12	0.25	360.00	13385.00	6090	20240319	-24.30	4160	20241115	10.82	4835	-4.65	20250217	4200	9.76	20250203	6090	-24.30	20240319	4160	10.82	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
69	20250218	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	70	2	1.54	328577245	71851	52.82	4600	4695	4495	5900	3180	4540	4573.04	3.95	7722	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1345	12.81	0.34	12	0.25	360.00	13385.00	6090	20240319	-24.30	4160	20241115	10.82	4835	-4.65	20250217	4200	9.76	20250203	6090	-24.30	20240319	4160	10.82	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
70	20250218	120622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	50	2	1.10	325211045	71119	52.28	4600	4695	4495	5900	3180	4540	4572.77	3.95	7809	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1339	12.75	0.34	12	0.24	360.00	13385.00	6090	20240319	-24.63	4160	20241115	10.34	4835	-5.07	20250217	4200	9.29	20250203	6090	-24.63	20240319	4160	10.34	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
71	20250218	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	75	2	1.65	249760605	54902	40.36	4600	4625	4495	5900	3180	4540	4549.21	3.95	9301	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1347	12.82	0.34	12	0.19	360.00	13385.00	6090	20240319	-24.22	4160	20241115	10.94	4835	-4.55	20250217	4200	9.88	20250203	6090	-24.22	20240319	4160	10.94	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
72	20250218	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	5	2	0.11	101682130	22504	16.54	4600	4600	4495	5900	3180	4540	4518.40	3.95	-133	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1326	12.62	0.34	12	0.08	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4835	-6.00	20250217	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
73	20250218	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	0	3	0.00	1048140	229	0.17	4600	4600	4540	5900	3180	4540	4577.03	3.95	-105	4940	4740	4635	4435	4330	4687	4382	161	1360	500	3350	5	1	29181550	1325	12.61	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	4835	-6.10	20250217	4200	8.10	20250203	6090	-25.45	20240319	4160	9.13	20241115	1.08	N	067990	500	160 억	1151407	N	N	N	N
74	20250217	160621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-60	5	-1.30	621059885	132402	228.33	4600	4835	4530	5980	3220	4600	4691.00	3.88	20142	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1325	12.61	0.34	12	0.45	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	4835	-6.10	20250217	4200	8.10	20250203	6090	-25.45	20240319	4160	9.13	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
75	20250217	150619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-25	5	-0.54	565576485	120192	207.28	4600	4835	4540	5980	3220	4600	4705.61	3.88	21359	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1335	12.71	0.34	12	0.41	360.00	13385.00	6090	20240319	-24.88	4160	20241115	9.98	4835	-5.38	20250217	4200	8.93	20250203	6090	-24.88	20240319	4160	9.98	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
76	20250217	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	35	2	0.76	479651270	101495	175.03	4600	4835	4540	5980	3220	4600	4725.86	3.88	13692	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1353	12.88	0.35	12	0.35	360.00	13385.00	6090	20240319	-23.89	4160	20241115	11.42	4835	-4.14	20250217	4200	10.36	20250203	6090	-23.89	20240319	4160	11.42	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
77	20250217	130621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4685	85	2	1.85	447107205	94482	162.94	4600	4835	4540	5980	3220	4600	4732.19	3.88	10631	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1367	13.01	0.35	12	0.32	360.00	13385.00	6090	20240319	-23.07	4160	20241115	12.62	4835	-3.10	20250217	4200	11.55	20250203	6090	-23.07	20240319	4160	12.62	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
78	20250217	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4670	70	2	1.52	435071610	91901	158.49	4600	4835	4540	5980	3220	4600	4734.13	3.88	9880	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1363	12.97	0.35	12	0.31	360.00	13385.00	6090	20240319	-23.32	4160	20241115	12.26	4835	-3.41	20250217	4200	11.19	20250203	6090	-23.32	20240319	4160	12.26	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
79	20250217	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	4690	90	2	1.96	417564350	88176	152.06	4600	4835	4540	5980	3220	4600	4735.58	3.88	12488	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1369	13.03	0.35	12	0.30	360.00	13385.00	6090	20240319	-22.99	4160	20241115	12.74	4835	-3.00	20250217	4200	11.67	20250203	6090	-22.99	20240319	4160	12.74	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
80	20250217	100618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4730	130	2	2.83	374540285	78968	136.18	4600	4835	4540	5980	3220	4600	4742.94	3.88	11470	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1380	13.14	0.35	12	0.27	360.00	13385.00	6090	20240319	-22.33	4160	20241115	13.70	4835	-2.17	20250217	4200	12.62	20250203	6090	-22.33	20240319	4160	13.70	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
81	20250217	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	1991570	433	0.75	4600	4605	4595	5980	3220	4600	4599.47	3.88	-120	4773	4686	4563	4476	4353	4730	4520	161	1380	500	3400	5	1	29181550	1344	12.79	0.34	12	0.00	360.00	13385.00	6090	20240319	-24.38	4160	20241115	10.70	4650	-0.97	20250214	4200	9.64	20250203	6090	-24.38	20240319	4160	10.70	20241115	1.08	N	067990	500	160 억	1131181	N	N	N	N
82	20250214	160617	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	100	2	2.22	264194275	57986	305.88	4495	4650	4440	5850	3150	4500	4555.87	3.92	-11654	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1342	12.78	0.34	12	0.20	360.00	13385.00	6090	20240319	-24.47	4160	20241115	10.58	4650	-1.08	20250214	4200	9.52	20250203	6090	-24.47	20240319	4160	10.58	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
83	20250214	150615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	65	2	1.44	235726630	51818	273.34	4495	4630	4440	5850	3150	4500	4549.13	3.92	-12555	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1332	12.68	0.34	12	0.18	360.00	13385.00	6090	20240319	-25.04	4160	20241115	9.74	4630	-1.40	20250214	4200	8.69	20250203	6090	-25.04	20240319	4160	9.74	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
84	20250214	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	5	2	0.11	66950700	14930	78.76	4495	4515	4440	5850	3150	4500	4484.31	3.92	-6126	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1315	12.51	0.34	12	0.05	360.00	13385.00	6090	20240319	-26.03	4160	20241115	8.29	4600	-2.07	20250211	4200	7.26	20250203	6090	-26.03	20240319	4160	8.29	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
85	20250214	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-10	5	-0.22	54436070	12149	64.09	4495	4515	4440	5850	3150	4500	4480.70	3.92	-5466	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1310	12.47	0.34	12	0.04	360.00	13385.00	6090	20240319	-26.27	4160	20241115	7.93	4600	-2.39	20250211	4200	6.90	20250203	6090	-26.27	20240319	4160	7.93	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
86	20250214	120616	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-10	5	-0.22	36005410	8044	42.43	4495	4515	4440	5850	3150	4500	4476.06	3.92	-1652	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1310	12.47	0.34	12	0.03	360.00	13385.00	6090	20240319	-26.27	4160	20241115	7.93	4600	-2.39	20250211	4200	6.90	20250203	6090	-26.27	20240319	4160	7.93	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
87	20250214	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	4465	-35	5	-0.78	31466315	7029	37.08	4495	4515	4440	5850	3150	4500	4476.64	3.92	-1403	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1303	12.40	0.33	12	0.02	360.00	13385.00	6090	20240319	-26.68	4160	20241115	7.33	4600	-2.93	20250211	4200	6.31	20250203	6090	-26.68	20240319	4160	7.33	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
88	20250214	100615	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-10	5	-0.22	8782935	1954	10.31	4495	4515	4480	5850	3150	4500	4494.85	3.92	-1277	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1310	12.47	0.34	12	0.01	360.00	13385.00	6090	20240319	-26.27	4160	20241115	7.93	4600	-2.39	20250211	4200	6.90	20250203	6090	-26.27	20240319	4160	7.93	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
89	20250214	090618	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	0	3	0.00	130230	29	0.15	4495	4500	4480	5850	3150	4500	4490.69	3.92	-2	4593	4546	4513	4466	4433	4540	4460	161	1350	500	3330	5	1	29181550	1313	12.50	0.34	12	0.00	360.00	13385.00	6090	20240319	-26.11	4160	20241115	8.17	4600	-2.17	20250211	4200	7.14	20250203	6090	-26.11	20240319	4160	8.17	20241115	1.07	N	067990	500	160 억	1142920	N	N	N	N
90	20250213	160611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-60	5	-1.32	85076640	18903	42.99	4500	4560	4480	5920	3195	4560	4500.70	3.94	-5647	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1313	12.50	0.34	12	0.06	360.00	13385.00	6090	20240319	-26.11	4160	20241115	8.17	4600	-2.17	20250211	4200	7.14	20250203	6090	-26.11	20240319	4160	8.17	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
91	20250213	150611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-40	5	-0.88	81830140	18182	41.35	4500	4560	4480	5920	3195	4560	4500.61	3.94	-5112	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1319	12.56	0.34	12	0.06	360.00	13385.00	6090	20240319	-25.78	4160	20241115	8.65	4600	-1.74	20250211	4200	7.62	20250203	6090	-25.78	20240319	4160	8.65	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
92	20250213	140610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-40	5	-0.88	68613085	15251	34.69	4500	4560	4480	5920	3195	4560	4498.92	3.94	-3007	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1319	12.56	0.34	12	0.05	360.00	13385.00	6090	20240319	-25.78	4160	20241115	8.65	4600	-1.74	20250211	4200	7.62	20250203	6090	-25.78	20240319	4160	8.65	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
93	20250213	130610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-45	5	-0.99	65167130	14487	32.95	4500	4560	4480	5920	3195	4560	4498.32	3.94	-3007	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1318	12.54	0.34	12	0.05	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	4600	-1.85	20250211	4200	7.50	20250203	6090	-25.86	20240319	4160	8.53	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
94	20250213	120611	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-45	5	-0.99	58221635	12947	29.45	4500	4560	4480	5920	3195	4560	4496.92	3.94	-1484	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1318	12.54	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	4600	-1.85	20250211	4200	7.50	20250203	6090	-25.86	20240319	4160	8.53	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
95	20250213	110608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-50	5	-1.10	54951860	12222	27.80	4500	4560	4480	5920	3195	4560	4496.14	3.94	-998	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1316	12.53	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.94	4160	20241115	8.41	4600	-1.96	20250211	4200	7.38	20250203	6090	-25.94	20240319	4160	8.41	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
96	20250213	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-50	5	-1.10	23963915	5317	12.09	4500	4560	4500	5920	3195	4560	4507.04	3.94	-472	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1316	12.53	0.34	12	0.02	360.00	13385.00	6090	20240319	-25.94	4160	20241115	8.41	4600	-1.96	20250211	4200	7.38	20250203	6090	-25.94	20240319	4160	8.41	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
97	20250213	090608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-30	5	-0.66	15237635	3382	7.69	4500	4560	4500	5920	3195	4560	4505.51	3.94	132	4623	4591	4538	4506	4453	4607	4522	161	1360	500	3370	5	1	29181550	1322	12.58	0.34	12	0.01	360.00	13385.00	6090	20240319	-25.62	4160	20241115	8.89	4600	-1.52	20250211	4200	7.86	20250203	6090	-25.62	20240319	4160	8.89	20241115	1.08	N	067990	500	160 억	1148519	N	N	N	N
98	20250212	160606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	55	2	1.22	199131190	43913	155.09	4505	4570	4485	5850	3155	4505	4534.67	3.93	2795	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1331	12.67	0.34	12	0.15	360.00	13385.00	6090	20240319	-25.12	4160	20241115	9.62	4600	-0.87	20250211	4200	8.57	20250203	6090	-25.12	20240319	4160	9.62	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
99	20250212	150606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	60	2	1.33	191203205	42175	148.95	4505	4565	4485	5850	3155	4505	4533.57	3.93	3336	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1332	12.68	0.34	12	0.14	360.00	13385.00	6090	20240319	-25.04	4160	20241115	9.74	4600	-0.76	20250211	4200	8.69	20250203	6090	-25.04	20240319	4160	9.74	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
100	20250212	140607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	40	2	0.89	109698875	24272	85.72	4505	4550	4485	5850	3155	4505	4519.56	3.93	4446	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1326	12.62	0.34	12	0.08	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4600	-1.20	20250211	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
101	20250212	130609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	20	2	0.44	103145360	22827	80.62	4505	4550	4485	5850	3155	4505	4518.57	3.93	4446	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1320	12.57	0.34	12	0.08	360.00	13385.00	6090	20240319	-25.70	4160	20241115	8.77	4600	-1.63	20250211	4200	7.74	20250203	6090	-25.70	20240319	4160	8.77	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
102	20250212	120607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	10	2	0.22	54485030	12085	42.68	4505	4525	4485	5850	3155	4505	4508.48	3.93	2279	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1318	12.54	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	4600	-1.85	20250211	4200	7.50	20250203	6090	-25.86	20240319	4160	8.53	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
103	20250212	110605	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	15	2	0.33	41461760	9201	32.50	4505	4525	4485	5850	3155	4505	4506.22	3.93	2967	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1319	12.56	0.34	12	0.03	360.00	13385.00	6090	20240319	-25.78	4160	20241115	8.65	4600	-1.74	20250211	4200	7.62	20250203	6090	-25.78	20240319	4160	8.65	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
104	20250212	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	10	2	0.22	31515125	7000	24.72	4505	4525	4485	5850	3155	4505	4502.16	3.93	3026	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1318	12.54	0.34	12	0.02	360.00	13385.00	6090	20240319	-25.86	4160	20241115	8.53	4600	-1.85	20250211	4200	7.50	20250203	6090	-25.86	20240319	4160	8.53	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
105	20250212	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	20	2	0.44	94625	21	0.07	4505	4525	4505	5850	3155	4505	4505.95	3.93	-1	4645	4575	4530	4460	4415	4552	4437	161	1345	500	3330	5	1	29181550	1320	12.57	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.70	4160	20241115	8.77	4600	-1.63	20250211	4200	7.74	20250203	6090	-25.70	20240319	4160	8.77	20241115	1.11	N	067990	500	160 억	1145738	N	N	N	N
106	20250211	160608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	-30	5	-0.66	127837090	28315	84.88	4535	4600	4485	5890	3175	4535	4514.82	3.95	-8333	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1315	12.51	0.34	12	0.10	360.00	13385.00	6090	20240319	-26.03	4160	20241115	8.29	4600	-2.07	20250211	4200	7.26	20250203	6090	-26.03	20240319	4160	8.29	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
107	20250211	150607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-10	5	-0.22	118965890	26347	78.98	4535	4600	4485	5890	3175	4535	4515.35	3.95	-8184	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1320	12.57	0.34	12	0.09	360.00	13385.00	6090	20240319	-25.70	4160	20241115	8.77	4600	-1.63	20250211	4200	7.74	20250203	6090	-25.70	20240319	4160	8.77	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
108	20250211	140608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-25	5	-0.55	81789055	18126	54.34	4535	4600	4485	5890	3175	4535	4512.25	3.95	-5354	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1316	12.53	0.34	12	0.06	360.00	13385.00	6090	20240319	-25.94	4160	20241115	8.41	4600	-1.96	20250211	4200	7.38	20250203	6090	-25.94	20240319	4160	8.41	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
109	20250211	130606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-25	5	-0.55	67717950	15005	44.98	4535	4600	4485	5890	3175	4535	4513.03	3.95	-4805	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1316	12.53	0.34	12	0.05	360.00	13385.00	6090	20240319	-25.94	4160	20241115	8.41	4600	-1.96	20250211	4200	7.38	20250203	6090	-25.94	20240319	4160	8.41	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
110	20250211	120606	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-50	5	-1.10	57475375	12732	38.17	4535	4600	4485	5890	3175	4535	4514.25	3.95	-3665	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1309	12.46	0.34	12	0.04	360.00	13385.00	6090	20240319	-26.35	4160	20241115	7.81	4600	-2.50	20250211	4200	6.79	20250203	6090	-26.35	20240319	4160	7.81	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
111	20250211	110607	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-35	5	-0.77	31795590	7015	21.03	4535	4600	4500	5890	3175	4535	4532.51	3.95	-3333	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1313	12.50	0.34	12	0.02	360.00	13385.00	6090	20240319	-26.11	4160	20241115	8.17	4600	-2.17	20250211	4200	7.14	20250203	6090	-26.11	20240319	4160	8.17	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
112	20250211	100608	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	10	2	0.22	10606845	2325	6.97	4535	4600	4515	5890	3175	4535	4562.08	3.95	-1076	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1326	12.62	0.34	12	0.01	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4600	-1.20	20250211	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
113	20250211	090610	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-15	5	-0.33	3914915	858	2.57	4535	4600	4515	5890	3175	4535	4562.84	3.95	51	4598	4566	4538	4506	4478	4565	4505	161	1355	500	3350	5	1	29181550	1319	12.56	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.78	4160	20241115	8.65	4600	-1.74	20250211	4200	7.62	20250203	6090	-25.78	20240319	4160	8.65	20241115	1.24	N	067990	500	160 억	1153718	N	N	N	N
114	20250210	160604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	-10	5	-0.22	151702820	33359	38.04	4535	4570	4510	5900	3185	4545	4547.59	3.98	-8149	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1323	12.60	0.34	12	0.11	360.00	13385.00	6090	20240319	-25.53	4160	20241115	9.01	4570	-0.77	20250210	4200	7.98	20250203	6090	-25.53	20240319	4160	9.01	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
115	20250210	150603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	0	3	0.00	135115275	29709	33.88	4535	4570	4510	5900	3185	4545	4547.96	3.98	-8091	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1326	12.62	0.34	12	0.10	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4570	-0.55	20250210	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
116	20250210	140603	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	15	2	0.33	94741545	20841	23.77	4535	4570	4510	5900	3185	4545	4545.92	3.98	-7566	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1331	12.67	0.34	12	0.07	360.00	13385.00	6090	20240319	-25.12	4160	20241115	9.62	4570	-0.22	20250210	4200	8.57	20250203	6090	-25.12	20240319	4160	9.62	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
117	20250210	130604	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-5	5	-0.11	57567795	12666	14.44	4535	4570	4510	5900	3185	4545	4545.07	3.98	-4205	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1325	12.61	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.45	4160	20241115	9.13	4570	-0.66	20250210	4200	8.10	20250203	6090	-25.45	20240319	4160	9.13	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
118	20250210	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-15	5	-0.33	48686865	10707	12.21	4535	4570	4510	5900	3185	4545	4547.20	3.98	-3801	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1322	12.58	0.34	12	0.04	360.00	13385.00	6090	20240319	-25.62	4160	20241115	8.89	4570	-0.88	20250210	4200	7.86	20250203	6090	-25.62	20240319	4160	8.89	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
119	20250210	110600	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	15	2	0.33	37786420	8312	9.48	4535	4570	4510	5900	3185	4545	4546.01	3.98	-2244	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1331	12.67	0.34	12	0.03	360.00	13385.00	6090	20240319	-25.12	4160	20241115	9.62	4570	-0.22	20250210	4200	8.57	20250203	6090	-25.12	20240319	4160	9.62	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
120	20250210	100558	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	0	3	0.00	13435040	2963	3.38	4535	4550	4510	5900	3185	4545	4534.27	3.98	-779	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1326	12.62	0.34	12	0.01	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4560	-0.33	20250207	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
121	20250210	090557	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-35	5	-0.77	4847930	1069	1.22	4535	4545	4510	5900	3185	4545	4535.01	3.98	-536	4681	4612	4491	4422	4301	4647	4457	161	1355	500	3360	5	1	29181550	1316	12.53	0.34	12	0.00	360.00	13385.00	6090	20240319	-25.94	4160	20241115	8.41	4560	-1.10	20250207	4200	7.38	20250203	6090	-25.94	20240319	4160	8.41	20241115	1.26	N	067990	500	160 억	1161709	N	N	N	N
122	20250207	160554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	140	2	3.18	395028745	87683	142.20	4370	4560	4370	5720	3085	4405	4505.19	3.93	15669	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1326	12.62	0.34	12	0.30	360.00	13385.00	6090	20240319	-25.37	4160	20241115	9.25	4560	-0.33	20250207	4200	8.21	20250203	6090	-25.37	20240319	4160	9.25	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
123	20250207	150555	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	130	2	2.95	365958020	81280	131.82	4370	4560	4370	5720	3085	4405	4502.44	3.93	17038	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1323	12.60	0.34	12	0.28	360.00	13385.00	6090	20240319	-25.53	4160	20241115	9.01	4560	-0.55	20250207	4200	7.98	20250203	6090	-25.53	20240319	4160	9.01	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
124	20250207	140554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	125	2	2.84	336989570	74906	121.48	4370	4550	4370	5720	3085	4405	4498.83	3.93	17380	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1322	12.58	0.34	12	0.26	360.00	13385.00	6090	20240319	-25.62	4160	20241115	8.89	4550	-0.44	20250207	4200	7.86	20250203	6090	-25.62	20240319	4160	8.89	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
125	20250207	130553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	120	2	2.72	310562275	69087	112.04	4370	4550	4370	5720	3085	4405	4495.23	3.93	17982	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1320	12.57	0.34	12	0.24	360.00	13385.00	6090	20240319	-25.70	4160	20241115	8.77	4550	-0.55	20250207	4200	7.74	20250203	6090	-25.70	20240319	4160	8.77	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
126	20250207	120554	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	145	2	3.29	281177345	62601	101.52	4370	4550	4370	5720	3085	4405	4491.58	3.93	14579	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1328	12.64	0.34	12	0.21	360.00	13385.00	6090	20240319	-25.29	4160	20241115	9.38	4550	0.00	20250207	4200	8.33	20250203	6090	-25.29	20240319	4160	9.38	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
127	20250207	110552	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	120	2	2.72	211044225	47101	76.39	4370	4525	4370	5720	3085	4405	4480.67	3.93	11982	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1320	12.57	0.34	12	0.16	360.00	13385.00	6090	20240319	-25.70	4160	20241115	8.77	4525	0.00	20250102	4200	7.74	20250203	6090	-25.70	20240319	4160	8.77	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
128	20250207	100553	57	100.00	KOSDAQ	유통	N	N	N	N	N	4505	100	2	2.27	129825670	29033	47.08	4370	4520	4370	5720	3085	4405	4471.66	3.93	7977	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1315	12.51	0.34	12	0.10	360.00	13385.00	6090	20240319	-26.03	4160	20241115	8.29	4525	-0.44	20250102	4200	7.26	20250203	6090	-26.03	20240319	4160	8.29	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
129	20250207	090556	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	-5	5	-0.11	6198260	1417	2.30	4370	4400	4370	5720	3085	4405	4374.21	3.93	58	4488	4446	4408	4366	4328	4467	4387	161	1315	500	3250	5	1	29181550	1284	12.22	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4200	4.76	20250203	6090	-27.75	20240319	4160	5.77	20241115	1.27	N	067990	500	160 억	1146434	N	N	N	N
130	20250206	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	15	2	0.34	271403530	61660	138.13	4390	4450	4370	5700	3075	4390	4401.61	3.90	8576	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1285	12.24	0.33	12	0.21	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4200	4.88	20250203	6090	-27.67	20240319	4160	5.89	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
131	20250206	150542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	15	2	0.34	260682785	59227	132.68	4390	4450	4370	5700	3075	4390	4401.42	3.90	8130	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1285	12.24	0.33	12	0.20	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4200	4.88	20250203	6090	-27.67	20240319	4160	5.89	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
132	20250206	140544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	40	2	0.91	229902305	52245	117.04	4390	4450	4370	5700	3075	4390	4400.47	3.90	5126	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1293	12.31	0.33	12	0.18	360.00	13385.00	6090	20240319	-27.26	4160	20241115	6.49	4525	-2.10	20250102	4200	5.48	20250203	6090	-27.26	20240319	4160	6.49	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
133	20250206	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4405	15	2	0.34	215427785	48984	109.73	4390	4445	4370	5700	3075	4390	4397.92	3.90	4231	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1285	12.24	0.33	12	0.17	360.00	13385.00	6090	20240319	-27.67	4160	20241115	5.89	4525	-2.65	20250102	4200	4.88	20250203	6090	-27.67	20240319	4160	5.89	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
134	20250206	120539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4385	-5	5	-0.11	121664780	27748	62.16	4390	4415	4370	5700	3075	4390	4384.63	3.90	-7916	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1280	12.18	0.33	12	0.10	360.00	13385.00	6090	20240319	-28.00	4160	20241115	5.41	4525	-3.09	20250102	4200	4.40	20250203	6090	-28.00	20240319	4160	5.41	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
135	20250206	110534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	0	3	0.00	72231270	16461	36.88	4390	4415	4370	5700	3075	4390	4388.02	3.90	-1560	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1281	12.19	0.33	12	0.06	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4200	4.52	20250203	6090	-27.91	20240319	4160	5.53	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
136	20250206	100537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	0	3	0.00	38006380	8668	19.42	4390	4415	4370	5700	3075	4390	4384.68	3.90	2916	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1281	12.19	0.33	12	0.03	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4200	4.52	20250203	6090	-27.91	20240319	4160	5.53	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
137	20250206	090542	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	0	3	0.00	43900	10	0.02	4390	4390	4390	5700	3075	4390	4390.00	3.90	-10	4483	4436	4388	4341	4293	4412	4317	161	1310	500	3240	5	1	29181550	1281	12.19	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4200	4.52	20250203	6090	-27.91	20240319	4160	5.53	20241115	1.21	N	067990	500	160 억	1137871	N	N	N	N
138	20250205	160534	57	100.00	KOSDAQ	유통	N	N	N	N	N	4390	-10	5	-0.23	195010500	44639	79.78	4435	4435	4340	5720	3080	4400	4368.61	3.88	-69	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1281	12.19	0.33	12	0.15	360.00	13385.00	6090	20240319	-27.91	4160	20241115	5.53	4525	-2.98	20250102	4200	4.52	20250203	6090	-27.91	20240319	4160	5.53	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
139	20250205	150537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4380	-20	5	-0.45	182669780	41822	74.74	4435	4435	4340	5720	3080	4400	4367.79	3.88	205	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1278	12.17	0.33	12	0.14	360.00	13385.00	6090	20240319	-28.08	4160	20241115	5.29	4525	-3.20	20250102	4200	4.29	20250203	6090	-28.08	20240319	4160	5.29	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
140	20250205	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-25	5	-0.57	171439030	39264	70.17	4435	4435	4340	5720	3080	4400	4366.32	3.88	-64	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1277	12.15	0.33	12	0.13	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	4525	-3.31	20250102	4200	4.17	20250203	6090	-28.16	20240319	4160	5.17	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
141	20250205	130536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4370	-30	5	-0.68	138144980	31680	56.62	4435	4435	4340	5720	3080	4400	4360.64	3.88	-1110	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1275	12.14	0.33	12	0.11	360.00	13385.00	6090	20240319	-28.24	4160	20241115	5.05	4525	-3.43	20250102	4200	4.05	20250203	6090	-28.24	20240319	4160	5.05	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
142	20250205	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	-25	5	-0.57	123229340	28268	50.52	4435	4435	4340	5720	3080	4400	4359.32	3.88	-1558	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1277	12.15	0.33	12	0.10	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	4525	-3.31	20250102	4200	4.17	20250203	6090	-28.16	20240319	4160	5.17	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
143	20250205	110536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-45	5	-1.02	112533475	25827	46.16	4435	4435	4340	5720	3080	4400	4357.20	3.88	-1214	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1271	12.10	0.33	12	0.09	360.00	13385.00	6090	20240319	-28.49	4160	20241115	4.69	4525	-3.76	20250102	4200	3.69	20250203	6090	-28.49	20240319	4160	4.69	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
144	20250205	100540	57	100.00	KOSDAQ	유통	N	N	N	N	N	4355	-45	5	-1.02	48489985	11095	19.83	4435	4435	4340	5720	3080	4400	4370.44	3.88	-851	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1271	12.10	0.33	12	0.04	360.00	13385.00	6090	20240319	-28.49	4160	20241115	4.69	4525	-3.76	20250102	4200	3.69	20250203	6090	-28.49	20240319	4160	4.69	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
145	20250205	090544	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	35	2	0.80	106440	24	0.04	4435	4435	4435	5720	3080	4400	4435.00	3.88	-3	4526	4462	4371	4307	4216	4495	4340	161	1320	500	3250	5	1	29181550	1294	12.32	0.33	12	0.00	360.00	13385.00	6090	20240319	-27.18	4160	20241115	6.61	4525	-1.99	20250102	4200	5.60	20250203	6090	-27.18	20240319	4160	6.61	20241115	1.18	N	067990	500	160 억	1133378	N	N	N	N
146	20250204	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4400	105	2	2.44	243124675	55899	100.56	4295	4435	4280	5580	3010	4295	4348.70	3.87	3895	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1284	12.22	0.33	12	0.19	360.00	13385.00	6090	20240319	-27.75	4160	20241115	5.77	4525	-2.76	20250102	4200	4.76	20250203	6090	-27.75	20240319	4160	5.77	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
147	20250204	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4375	80	2	1.86	194026970	44724	80.45	4295	4380	4280	5580	3010	4295	4338.32	3.87	4081	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1277	12.15	0.33	12	0.15	360.00	13385.00	6090	20240319	-28.16	4160	20241115	5.17	4525	-3.31	20250102	4200	4.17	20250203	6090	-28.16	20240319	4160	5.17	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
148	20250204	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4360	65	2	1.51	113049820	26197	47.13	4295	4375	4280	5580	3010	4295	4315.37	3.87	3174	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1272	12.11	0.33	12	0.09	360.00	13385.00	6090	20240319	-28.41	4160	20241115	4.81	4525	-3.65	20250102	4200	3.81	20250203	6090	-28.41	20240319	4160	4.81	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
149	20250204	130531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4330	35	2	0.81	72178205	16791	30.21	4295	4330	4280	5580	3010	4295	4298.62	3.87	971	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1264	12.03	0.32	12	0.06	360.00	13385.00	6090	20240319	-28.90	4160	20241115	4.09	4525	-4.31	20250102	4200	3.10	20250203	6090	-28.90	20240319	4160	4.09	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
150	20250204	120536	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	15	2	0.35	65098485	15151	27.25	4295	4330	4280	5580	3010	4295	4296.65	3.87	1114	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1258	11.97	0.32	12	0.05	360.00	13385.00	6090	20240319	-29.23	4160	20241115	3.61	4525	-4.75	20250102	4200	2.62	20250203	6090	-29.23	20240319	4160	3.61	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
151	20250204	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	15	2	0.35	50126460	11681	21.01	4295	4315	4280	5580	3010	4295	4291.28	3.87	335	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1258	11.97	0.32	12	0.04	360.00	13385.00	6090	20240319	-29.23	4160	20241115	3.61	4525	-4.75	20250102	4200	2.62	20250203	6090	-29.23	20240319	4160	3.61	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
152	20250204	100530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-5	5	-0.12	40191265	9371	16.86	4295	4310	4280	5580	3010	4295	4288.90	3.87	-518	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1252	11.92	0.32	12	0.03	360.00	13385.00	6090	20240319	-29.56	4160	20241115	3.12	4525	-5.19	20250102	4200	2.14	20250203	6090	-29.56	20240319	4160	3.12	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N
153	20250204	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	0	3	0.00	21475	5	0.01	4295	4295	4295	5580	3010	4295	4295.00	3.87	0	4365	4330	4265	4230	4165	4347	4247	161	1285	500	3170	5	1	29181550	1253	11.93	0.32	12	0.00	360.00	13385.00	6090	20240319	-29.47	4160	20241115	3.25	4525	-5.08	20250102	4200	2.26	20250203	6090	-29.47	20240319	4160	3.25	20241115	1.18	N	067990	500	160 억	1129735	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History