KissMeData/036620/price/prices-20250201.csv at cd8f1f0ffccec04c01089561881f4e3f39109bdd

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	-155	5	-4.28	3876944585	1088385	61.74	3665	3690	3455	4705	2535	3620	3561.34	8.12	-135374	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3219	12.98	4.03	12	1.17	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.50	N	036620	500	466 억	7540263	N	N	546	N	N
3	20250228	150455	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3475	-145	5	-4.01	3746901510	1050921	59.62	3665	3690	3455	4705	2535	3620	3564.45	8.12	-146953	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3229	13.01	4.05	12	1.13	267.00	859.00	4690	20240524	-25.91	2490	20241209	39.56	3690	-5.83	20250228	2845	22.14	20250113	4690	-25.91	20240524	2490	39.56	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
4	20250228	140456	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	-155	5	-4.28	3421792235	957296	54.30	3665	3690	3465	4705	2535	3620	3573.61	8.12	-158455	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3219	12.98	4.03	12	1.03	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3690	-6.10	20250228	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
5	20250228	130454	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	-125	5	-3.45	3069118210	856506	48.59	3665	3690	3475	4705	2535	3620	3582.56	8.12	-170577	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3247	13.09	4.07	12	0.92	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3690	-5.28	20250228	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
6	20250228	120451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3540	-80	5	-2.21	2599048910	722789	41.00	3665	3690	3535	4705	2535	3620	3595.28	8.12	-156398	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3289	13.26	4.12	12	0.78	267.00	859.00	4690	20240524	-24.52	2490	20241209	42.17	3690	-4.07	20250228	2845	24.43	20250113	4690	-24.52	20240524	2490	42.17	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
7	20250228	110452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3560	-60	5	-1.66	2359734405	655398	37.18	3665	3690	3535	4705	2535	3620	3599.94	8.12	-154019	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3307	13.33	4.14	12	0.71	267.00	859.00	4690	20240524	-24.09	2490	20241209	42.97	3690	-3.52	20250228	2845	25.13	20250113	4690	-24.09	20240524	2490	42.97	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
8	20250228	100451	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3550	-70	5	-1.93	1995027215	552676	31.35	3665	3690	3535	4705	2535	3620	3609.43	8.12	-158013	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3298	13.30	4.13	12	0.59	267.00	859.00	4690	20240524	-24.31	2490	20241209	42.57	3690	-3.79	20250228	2845	24.78	20250113	4690	-24.31	20240524	2490	42.57	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
9	20250228	090453	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3630	10	2	0.28	979050745	268508	15.23	3665	3690	3585	4705	2535	3620	3648.04	8.12	-75311	3733	3676	3588	3531	3443	3705	3560	467	1085	500	2670	5	1	92906558	3373	13.60	4.23	12	0.29	267.00	859.00	4690	20240524	-22.60	2490	20241209	45.78	3690	-1.63	20250228	2845	27.59	20250113	4690	-22.60	20240524	2490	45.78	20241209	2.50	N	036620	500	466 억	7540263	N	N	25	N	N
10	20250227	160450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3620	140	2	4.02	6297622630	1748289	201.24	3525	3645	3500	4520	2440	3480	3602.04	8.51	-163106	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3363	13.56	4.21	12	1.88	267.00	859.00	4690	20240524	-22.81	2490	20241209	45.38	3645	-0.69	20250227	2845	27.24	20250113	4690	-22.81	20240524	2490	45.38	20241209	2.47	N	036620	500	466 억	7906651	N	N	25	N	N
11	20250227	150447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3615	135	2	3.88	5934174355	1647756	189.67	3525	3645	3500	4520	2440	3480	3601.37	8.51	-171113	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3359	13.54	4.21	12	1.77	267.00	859.00	4690	20240524	-22.92	2490	20241209	45.18	3645	-0.82	20250227	2845	27.07	20250113	4690	-22.92	20240524	2490	45.18	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
12	20250227	140450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3610	130	2	3.74	4858669875	1351127	155.53	3525	3640	3500	4520	2440	3480	3596.01	8.51	-159119	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3354	13.52	4.20	12	1.45	267.00	859.00	4690	20240524	-23.03	2490	20241209	44.98	3640	-0.82	20250227	2845	26.89	20250113	4690	-23.03	20240524	2490	44.98	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
13	20250227	130448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3605	125	2	3.59	4016681290	1117859	128.67	3525	3640	3500	4520	2440	3480	3593.19	8.51	-147807	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3349	13.50	4.20	12	1.20	267.00	859.00	4690	20240524	-23.13	2490	20241209	44.78	3640	-0.96	20250227	2845	26.71	20250113	4690	-23.13	20240524	2490	44.78	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
14	20250227	120447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3590	110	2	3.16	3497297820	973627	112.07	3525	3640	3500	4520	2440	3480	3592.03	8.51	-105573	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3335	13.45	4.18	12	1.05	267.00	859.00	4690	20240524	-23.45	2490	20241209	44.18	3640	-1.37	20250227	2845	26.19	20250113	4690	-23.45	20240524	2490	44.18	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
15	20250227	110452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3595	115	2	3.30	2987385650	831732	95.74	3525	3640	3500	4520	2440	3480	3591.76	8.51	-73498	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3340	13.46	4.19	12	0.90	267.00	859.00	4690	20240524	-23.35	2490	20241209	44.38	3640	-1.24	20250227	2845	26.36	20250113	4690	-23.35	20240524	2490	44.38	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
16	20250227	100504	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3625	145	2	4.17	2122870525	592011	68.14	3525	3640	3500	4520	2440	3480	3585.86	8.51	-13806	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3368	13.58	4.22	12	0.64	267.00	859.00	4690	20240524	-22.71	2490	20241209	45.58	3640	-0.41	20250227	2845	27.42	20250113	4690	-22.71	20240524	2490	45.58	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
17	20250227	090502	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3545	65	2	1.87	192286515	54591	6.28	3525	3545	3500	4520	2440	3480	3522.31	8.51	4505	3656	3567	3491	3402	3326	3612	3447	467	1040	500	2570	5	1	92906558	3294	13.28	4.13	12	0.06	267.00	859.00	4690	20240524	-24.41	2490	20241209	42.37	3585	-1.12	20250220	2845	24.60	20250113	4690	-24.41	20240524	2490	42.37	20241209	2.47	N	036620	500	466 억	7906651	N	N	67	N	N
18	20250226	160448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3480	-5	5	-0.14	3016001600	862541	50.15	3450	3580	3415	4530	2440	3485	3496.68	8.65	-141105	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3233	13.03	4.05	12	0.93	267.00	859.00	4690	20240524	-25.80	2490	20241209	39.76	3585	-2.93	20250220	2845	22.32	20250113	4690	-25.80	20240524	2490	39.76	20241209	2.46	N	036620	500	466 억	8035978	N	N	67	N	N
19	20250226	150450	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	-15	5	-0.43	2821749900	806519	46.89	3450	3580	3415	4530	2440	3485	3498.68	8.65	-146131	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3224	13.00	4.04	12	0.87	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3585	-3.21	20250220	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
20	20250226	140449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3460	-25	5	-0.72	2541137660	725469	42.18	3450	3580	3415	4530	2440	3485	3502.76	8.65	-114138	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3215	12.96	4.03	12	0.78	267.00	859.00	4690	20240524	-26.23	2490	20241209	38.96	3585	-3.49	20250220	2845	21.62	20250113	4690	-26.23	20240524	2490	38.96	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
21	20250226	130448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	10	2	0.29	2145709185	611355	35.54	3450	3580	3415	4530	2440	3485	3509.77	8.65	-104570	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3247	13.09	4.07	12	0.66	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3585	-2.51	20250220	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
22	20250226	120449	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3505	20	2	0.57	1782819225	507168	29.49	3450	3580	3415	4530	2440	3485	3515.25	8.65	-97511	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3256	13.13	4.08	12	0.55	267.00	859.00	4690	20240524	-25.27	2490	20241209	40.76	3585	-2.23	20250220	2845	23.20	20250113	4690	-25.27	20240524	2490	40.76	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
23	20250226	110448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	45	2	1.29	1569504410	446576	25.96	3450	3580	3415	4530	2440	3485	3514.54	8.65	-66442	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3280	13.22	4.11	12	0.48	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3585	-1.53	20250220	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
24	20250226	100448	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	35	2	1.00	1160984265	330736	19.23	3450	3580	3415	4530	2440	3485	3510.32	8.65	-25954	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3270	13.18	4.10	12	0.36	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3585	-1.81	20250220	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
25	20250226	090452	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	-30	5	-0.86	89143445	25963	1.51	3450	3465	3415	4530	2440	3485	3433.16	8.65	-1151	3625	3555	3480	3410	3335	3590	3445	467	1045	500	2570	5	1	92906558	3210	12.94	4.02	12	0.03	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3585	-3.63	20250220	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.46	N	036620	500	466 억	8035978	N	N	0	N	N
26	20250225	160445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	65	2	1.90	5962518470	1711421	273.47	3455	3550	3405	4445	2395	3420	3483.98	8.88	-169559	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3238	13.05	4.06	12	1.84	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3585	-2.79	20250220	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
27	20250225	150446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3450	30	2	0.88	5684141215	1631301	260.66	3455	3550	3405	4445	2395	3420	3484.45	8.88	-159482	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3205	12.92	4.02	12	1.76	267.00	859.00	4690	20240524	-26.44	2490	20241209	38.55	3585	-3.77	20250220	2845	21.27	20250113	4690	-26.44	20240524	2490	38.55	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
28	20250225	140446	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3435	15	2	0.44	4891808065	1400483	223.78	3455	3550	3405	4445	2395	3420	3492.98	8.88	-183858	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3191	12.87	4.00	12	1.51	267.00	859.00	4690	20240524	-26.76	2490	20241209	37.95	3585	-4.18	20250220	2845	20.74	20250113	4690	-26.76	20240524	2490	37.95	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
29	20250225	130447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3535	115	2	3.36	3755454905	1071604	171.23	3455	3550	3415	4445	2395	3420	3504.57	8.88	-202187	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3284	13.24	4.12	12	1.15	267.00	859.00	4690	20240524	-24.63	2490	20241209	41.97	3585	-1.39	20250220	2845	24.25	20250113	4690	-24.63	20240524	2490	41.97	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
30	20250225	120444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3530	110	2	3.22	3175725415	907303	144.98	3455	3550	3415	4445	2395	3420	3500.24	8.88	-156161	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3280	13.22	4.11	12	0.98	267.00	859.00	4690	20240524	-24.73	2490	20241209	41.77	3585	-1.53	20250220	2845	24.08	20250113	4690	-24.73	20240524	2490	41.77	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
31	20250225	110445	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3520	100	2	2.92	2288551770	655811	104.79	3455	3530	3415	4445	2395	3420	3489.72	8.88	-95762	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3270	13.18	4.10	12	0.71	267.00	859.00	4690	20240524	-24.95	2490	20241209	41.37	3585	-1.81	20250220	2845	23.73	20250113	4690	-24.95	20240524	2490	41.37	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
32	20250225	100444	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3485	65	2	1.90	1637713295	469229	74.98	3455	3530	3415	4445	2395	3420	3490.32	8.88	-78228	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3238	13.05	4.06	12	0.51	267.00	859.00	4690	20240524	-25.69	2490	20241209	39.96	3585	-2.79	20250220	2845	22.50	20250113	4690	-25.69	20240524	2490	39.96	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
33	20250225	090447	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	50	2	1.46	161891655	46990	7.51	3455	3470	3415	4445	2395	3420	3445.58	8.88	-3585	3503	3461	3408	3366	3313	3435	3340	467	1025	500	2530	5	1	92906558	3224	13.00	4.04	12	0.05	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3585	-3.21	20250220	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.46	N	036620	500	466 억	8251215	N	N	63	N	N
34	20250224	160442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-75	5	-2.15	2108608280	618987	27.24	3425	3450	3355	4540	2450	3495	3406.55	8.89	-8577	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3177	12.81	3.98	12	0.67	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3585	-4.60	20250220	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.45	N	036620	500	466 억	8259471	N	N	63	N	N
35	20250224	150443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3430	-65	5	-1.86	2001791105	587785	25.87	3425	3450	3355	4540	2450	3495	3405.65	8.89	-6390	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3187	12.85	3.99	12	0.63	267.00	859.00	4690	20240524	-26.87	2490	20241209	37.75	3585	-4.32	20250220	2845	20.56	20250113	4690	-26.87	20240524	2490	37.75	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
36	20250224	140442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3405	-90	5	-2.58	1758267725	516334	22.72	3425	3450	3355	4540	2450	3495	3405.29	8.89	-12286	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3163	12.75	3.96	12	0.56	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3585	-5.02	20250220	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
37	20250224	130443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3425	-70	5	-2.00	1643608885	482686	21.24	3425	3450	3355	4540	2450	3495	3405.13	8.89	-8148	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3182	12.83	3.99	12	0.52	267.00	859.00	4690	20240524	-26.97	2490	20241209	37.55	3585	-4.46	20250220	2845	20.39	20250113	4690	-26.97	20240524	2490	37.55	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
38	20250224	120441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3405	-90	5	-2.58	1528230185	448842	19.75	3425	3450	3355	4540	2450	3495	3404.83	8.89	-19995	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3163	12.75	3.96	12	0.48	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3585	-5.02	20250220	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
39	20250224	110440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3405	-90	5	-2.58	1354296945	397664	17.50	3425	3450	3355	4540	2450	3495	3405.63	8.89	-15556	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3163	12.75	3.96	12	0.43	267.00	859.00	4690	20240524	-27.40	2490	20241209	36.75	3585	-5.02	20250220	2845	19.68	20250113	4690	-27.40	20240524	2490	36.75	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
40	20250224	100439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3395	-100	5	-2.86	853480365	250805	11.04	3425	3450	3355	4540	2450	3495	3402.96	8.89	22022	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3154	12.72	3.95	12	0.27	267.00	859.00	4690	20240524	-27.61	2490	20241209	36.35	3585	-5.30	20250220	2845	19.33	20250113	4690	-27.61	20240524	2490	36.35	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
41	20250224	090443	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3385	-110	5	-3.15	393925735	115788	5.10	3425	3450	3355	4540	2450	3495	3402.13	8.89	19791	3648	3571	3463	3386	3278	3610	3425	467	1045	500	2580	5	1	92906558	3145	12.68	3.94	12	0.12	267.00	859.00	4690	20240524	-27.83	2490	20241209	35.94	3585	-5.58	20250220	2845	18.98	20250113	4690	-27.83	20240524	2490	35.94	20241209	2.45	N	036620	500	466 억	8259471	N	N	25	N	N
42	20250221	160440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	55	2	1.60	7791820800	2259086	30.40	3395	3540	3355	4470	2410	3440	3449.00	8.84	27726	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3247	13.09	4.07	12	2.43	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3585	-2.51	20250220	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.35	N	036620	500	466 억	8210337	N	N	25	N	N
43	20250221	150442	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3455	15	2	0.44	7463667375	2164567	29.13	3395	3540	3355	4470	2410	3440	3448.12	8.84	31883	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3210	12.94	4.02	12	2.33	267.00	859.00	4690	20240524	-26.33	2490	20241209	38.76	3585	-3.63	20250220	2845	21.44	20250113	4690	-26.33	20240524	2490	38.76	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
44	20250221	140441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-20	5	-0.58	6958186925	2017691	27.15	3395	3540	3355	4470	2410	3440	3448.60	8.84	35605	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3177	12.81	3.98	12	2.17	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3585	-4.60	20250220	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
45	20250221	130440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3490	50	2	1.45	6017535230	1743993	23.47	3395	3540	3355	4470	2410	3440	3450.45	8.84	3934	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3242	13.07	4.06	12	1.88	267.00	859.00	4690	20240524	-25.59	2490	20241209	40.16	3585	-2.65	20250220	2845	22.67	20250113	4690	-25.59	20240524	2490	40.16	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
46	20250221	120441	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3480	40	2	1.16	5473716125	1587590	21.37	3395	3540	3355	4470	2410	3440	3447.83	8.84	6929	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3233	13.03	4.05	12	1.71	267.00	859.00	4690	20240524	-25.80	2490	20241209	39.76	3585	-2.93	20250220	2845	22.32	20250113	4690	-25.80	20240524	2490	39.76	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
47	20250221	110439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3495	55	2	1.60	4880359910	1417807	19.08	3395	3540	3355	4470	2410	3440	3442.19	8.84	36626	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3247	13.09	4.07	12	1.53	267.00	859.00	4690	20240524	-25.48	2490	20241209	40.36	3585	-2.51	20250220	2845	22.85	20250113	4690	-25.48	20240524	2490	40.36	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
48	20250221	100440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3465	25	2	0.73	2935534715	862955	11.61	3395	3470	3355	4470	2410	3440	3401.61	8.84	118222	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3219	12.98	4.03	12	0.93	267.00	859.00	4690	20240524	-26.12	2490	20241209	39.16	3585	-3.35	20250220	2845	21.79	20250113	4690	-26.12	20240524	2490	39.16	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
49	20250221	090440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3420	-20	5	-0.58	701435255	206330	2.78	3395	3450	3375	4470	2410	3440	3399.06	8.84	31083	3876	3657	3366	3147	2856	3767	3257	467	1030	500	2540	5	1	92906558	3177	12.81	3.98	12	0.22	267.00	859.00	4690	20240524	-27.08	2490	20241209	37.35	3585	-4.60	20250220	2845	20.21	20250113	4690	-27.08	20240524	2490	37.35	20241209	2.35	N	036620	500	466 억	8210337	N	N	36	N	N
50	20250220	160438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3440	375	2	12.23	22947394675	6747982	767.64	3110	3585	3075	3980	2150	3065	3400.40	8.38	472267	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	3196	12.88	4.00	12	7.26	267.00	859.00	4690	20240524	-26.65	2490	20241209	38.15	3585	-4.04	20250220	2845	20.91	20250113	4690	-26.65	20240524	2490	38.15	20241209	2.37	N	036620	500	466 억	7788000	N	N	36	N	N
51	20250220	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3470	405	2	13.21	20522489265	6048927	688.12	3110	3585	3075	3980	2150	3065	3392.75	8.38	433460	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	3224	13.00	4.04	12	6.51	267.00	859.00	4690	20240524	-26.01	2490	20241209	39.36	3585	-3.21	20250220	2845	21.97	20250113	4690	-26.01	20240524	2490	39.36	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
52	20250220	140440	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3370	305	2	9.95	7068732530	2161841	245.93	3110	3400	3075	3980	2150	3065	3269.78	8.38	388221	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	3131	12.62	3.92	12	2.33	267.00	859.00	4690	20240524	-28.14	2490	20241209	35.34	3400	-0.88	20250220	2845	18.45	20250113	4690	-28.14	20240524	2490	35.34	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
53	20250220	130438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3230	165	2	5.38	2365841625	744025	84.64	3110	3230	3075	3980	2150	3065	3179.79	8.38	130641	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	3001	12.10	3.76	12	0.80	267.00	859.00	4690	20240524	-31.13	2490	20241209	29.72	3340	-3.29	20250211	2845	13.53	20250113	4690	-31.13	20240524	2490	29.72	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
54	20250220	120438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3185	120	2	3.92	2005417090	631118	71.79	3110	3225	3075	3980	2150	3065	3177.57	8.38	106034	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	2959	11.93	3.71	12	0.68	267.00	859.00	4690	20240524	-32.09	2490	20241209	27.91	3340	-4.64	20250211	2845	11.95	20250113	4690	-32.09	20240524	2490	27.91	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
55	20250220	110438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	115	2	3.75	1529152205	481595	54.79	3110	3225	3075	3980	2150	3065	3175.19	8.38	115324	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	2954	11.91	3.70	12	0.52	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3340	-4.79	20250211	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
56	20250220	100437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	100	2	3.26	1161781455	365944	41.63	3110	3225	3075	3980	2150	3065	3174.76	8.38	81649	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	2940	11.85	3.68	12	0.39	267.00	859.00	4690	20240524	-32.52	2490	20241209	27.11	3340	-5.24	20250211	2845	11.25	20250113	4690	-32.52	20240524	2490	27.11	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
57	20250220	090439	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3095	30	2	0.98	59415025	19190	2.18	3110	3110	3075	3980	2150	3065	3096.21	8.38	-2601	3188	3126	3073	3011	2958	3157	3042	467	915	500	2260	5	1	92906558	2875	11.59	3.60	12	0.02	267.00	859.00	4690	20240524	-34.01	2490	20241209	24.30	3340	-7.34	20250211	2845	8.79	20250113	4690	-34.01	20240524	2490	24.30	20241209	2.37	N	036620	500	466 억	7788000	N	N	0	N	N
58	20250219	160436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	15	2	0.49	2710089005	878451	142.10	3040	3135	3020	3965	2135	3050	3085.10	8.20	209997	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2848	11.48	3.57	12	0.95	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
59	20250219	150438	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	40	2	1.31	2345706025	759977	122.94	3040	3135	3020	3965	2135	3050	3086.55	8.20	163855	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2871	11.57	3.60	12	0.82	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
60	20250219	140435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	40	2	1.31	1571101780	508493	82.26	3040	3135	3020	3965	2135	3050	3089.72	8.20	102807	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2871	11.57	3.60	12	0.55	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
61	20250219	130436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3080	30	2	0.98	1279735250	414191	67.00	3040	3135	3020	3965	2135	3050	3089.72	8.20	80237	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2862	11.54	3.59	12	0.45	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3340	-7.78	20250211	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
62	20250219	120436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	40	2	1.31	1041868175	337030	54.52	3040	3135	3020	3965	2135	3050	3091.32	8.20	92173	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2871	11.57	3.60	12	0.36	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
63	20250219	110437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3120	70	2	2.30	871384350	282164	45.64	3040	3135	3020	3965	2135	3050	3088.22	8.20	94043	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2899	11.69	3.63	12	0.30	267.00	859.00	4690	20240524	-33.48	2490	20241209	25.30	3340	-6.59	20250211	2845	9.67	20250113	4690	-33.48	20240524	2490	25.30	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
64	20250219	100436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3105	55	2	1.80	579843450	188666	30.52	3040	3110	3020	3965	2135	3050	3073.39	8.20	76891	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2885	11.63	3.61	12	0.20	267.00	859.00	4690	20240524	-33.80	2490	20241209	24.70	3340	-7.04	20250211	2845	9.14	20250113	4690	-33.80	20240524	2490	24.70	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
65	20250219	090437	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3045	-5	5	-0.16	26387495	8680	1.40	3040	3045	3020	3965	2135	3050	3040.03	8.20	2244	3113	3081	3038	3006	2963	3060	2985	467	915	500	2250	5	1	92906558	2829	11.40	3.54	12	0.01	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	3340	-8.83	20250211	2845	7.03	20250113	4690	-35.07	20240524	2490	22.29	20241209	2.35	N	036620	500	466 억	7613794	N	N	72	N	N
66	20250218	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-5	5	-0.16	1872463785	617104	296.74	3055	3070	2995	3970	2140	3055	3034.27	8.22	-45474	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2834	11.42	3.55	12	0.66	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3340	-8.68	20250211	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.34	N	036620	500	466 억	7636102	N	N	72	N	N
67	20250218	150436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3045	-10	5	-0.33	1775264325	585174	281.39	3055	3070	2995	3970	2140	3055	3033.74	8.22	-36845	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2829	11.40	3.54	12	0.63	267.00	859.00	4690	20240524	-35.07	2490	20241209	22.29	3340	-8.83	20250211	2845	7.03	20250113	4690	-35.07	20240524	2490	22.29	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
68	20250218	140436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3055	0	3	0.00	1514178915	499606	240.24	3055	3070	2995	3970	2140	3055	3030.75	8.22	-28010	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2838	11.44	3.56	12	0.54	267.00	859.00	4690	20240524	-34.86	2490	20241209	22.69	3340	-8.53	20250211	2845	7.38	20250113	4690	-34.86	20240524	2490	22.69	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
69	20250218	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3025	-30	5	-0.98	1310606565	432608	208.02	3055	3070	2995	3970	2140	3055	3029.55	8.22	-13539	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2810	11.33	3.52	12	0.47	267.00	859.00	4690	20240524	-35.50	2490	20241209	21.49	3340	-9.43	20250211	2845	6.33	20250113	4690	-35.50	20240524	2490	21.49	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
70	20250218	120435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3005	-50	5	-1.64	1058477275	348796	167.72	3055	3070	2995	3970	2140	3055	3034.66	8.22	-15678	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2792	11.25	3.50	12	0.38	267.00	859.00	4690	20240524	-35.93	2490	20241209	20.68	3340	-10.03	20250211	2845	5.62	20250113	4690	-35.93	20240524	2490	20.68	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
71	20250218	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-5	5	-0.16	454107650	148632	71.47	3055	3070	3035	3970	2140	3055	3055.25	8.22	34178	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2834	11.42	3.55	12	0.16	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3340	-8.68	20250211	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
72	20250218	100435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-5	5	-0.16	357509770	116912	56.22	3055	3070	3045	3970	2140	3055	3057.94	8.22	40687	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2834	11.42	3.55	12	0.13	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3340	-8.68	20250211	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
73	20250218	090435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	5	2	0.16	42758115	13993	6.73	3055	3060	3045	3970	2140	3055	3055.68	8.22	5475	3111	3082	3061	3032	3011	3072	3022	467	915	500	2260	5	1	92906558	2843	11.46	3.56	12	0.02	267.00	859.00	4690	20240524	-34.75	2490	20241209	22.89	3340	-8.38	20250211	2845	7.56	20250113	4690	-34.75	20240524	2490	22.89	20241209	2.34	N	036620	500	466 억	7636102	N	N	84	N	N
74	20250217	160435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3055	-15	5	-0.49	633876945	207122	64.98	3070	3090	3040	3990	2150	3070	3060.41	8.26	-42949	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2838	11.44	3.56	12	0.22	267.00	859.00	4690	20240524	-34.86	2490	20241209	22.69	3340	-8.53	20250211	2845	7.38	20250113	4690	-34.86	20240524	2490	22.69	20241209	2.40	N	036620	500	466 억	7676444	N	N	84	N	N
75	20250217	150434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-20	5	-0.65	596400650	194850	61.13	3070	3090	3040	3990	2150	3070	3060.82	8.26	-37296	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2834	11.42	3.55	12	0.21	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3340	-8.68	20250211	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
76	20250217	140434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3050	-20	5	-0.65	528173620	172461	54.11	3070	3090	3045	3990	2150	3070	3062.57	8.26	-31881	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2834	11.42	3.55	12	0.19	267.00	859.00	4690	20240524	-34.97	2490	20241209	22.49	3340	-8.68	20250211	2845	7.21	20250113	4690	-34.97	20240524	2490	22.49	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
77	20250217	130435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	-5	5	-0.16	374054865	122003	38.28	3070	3090	3050	3990	2150	3070	3065.95	8.26	-3555	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2848	11.48	3.57	12	0.13	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
78	20250217	120436	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3070	0	3	0.00	309604730	101005	31.69	3070	3090	3050	3990	2150	3070	3065.24	8.26	-7744	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2852	11.50	3.57	12	0.11	267.00	859.00	4690	20240524	-34.54	2490	20241209	23.29	3340	-8.08	20250211	2845	7.91	20250113	4690	-34.54	20240524	2490	23.29	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
79	20250217	110435	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	-5	5	-0.16	263539685	85990	26.98	3070	3090	3050	3990	2150	3070	3064.77	8.26	-2801	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2848	11.48	3.57	12	0.09	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
80	20250217	100433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	-5	5	-0.16	171616540	55981	17.56	3070	3090	3050	3990	2150	3070	3065.62	8.26	-9112	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2848	11.48	3.57	12	0.06	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
81	20250217	090434	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	20	2	0.65	49084925	15994	5.02	3070	3090	3055	3990	2150	3070	3068.96	8.26	-8245	3136	3102	3071	3037	3006	3087	3022	467	920	500	2270	5	1	92906558	2871	11.57	3.60	12	0.02	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.40	N	036620	500	466 억	7676444	N	N	3926	N	N
82	20250214	160432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3070	-20	5	-0.65	975923495	317268	152.95	3090	3105	3040	4015	2165	3090	3075.97	8.27	6145	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2852	11.50	3.57	12	0.34	267.00	859.00	4690	20240524	-34.54	2490	20241209	23.29	3340	-8.08	20250211	2845	7.91	20250113	4690	-34.54	20240524	2490	23.29	20241209	2.35	N	036620	500	466 억	7679036	N	N	3926	N	N
83	20250214	150431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3075	-15	5	-0.49	884245660	287433	138.57	3090	3105	3040	4015	2165	3090	3076.30	8.27	14112	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2857	11.52	3.58	12	0.31	267.00	859.00	4690	20240524	-34.43	2490	20241209	23.49	3340	-7.93	20250211	2845	8.08	20250113	4690	-34.43	20240524	2490	23.49	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
84	20250214	140432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-5	5	-0.16	729973465	237498	114.49	3090	3105	3040	4015	2165	3090	3073.51	8.27	23818	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2866	11.55	3.59	12	0.26	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	3340	-7.63	20250211	2845	8.44	20250113	4690	-34.22	20240524	2490	23.90	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
85	20250214	130433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3070	-20	5	-0.65	537027785	174729	84.23	3090	3105	3040	4015	2165	3090	3073.37	8.27	-2520	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2852	11.50	3.57	12	0.19	267.00	859.00	4690	20240524	-34.54	2490	20241209	23.29	3340	-8.08	20250211	2845	7.91	20250113	4690	-34.54	20240524	2490	23.29	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
86	20250214	120431	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3080	-10	5	-0.32	302941610	98200	47.34	3090	3105	3055	4015	2165	3090	3084.88	8.27	7268	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2862	11.54	3.59	12	0.11	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3340	-7.78	20250211	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
87	20250214	110430	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	0	3	0.00	235980590	76488	36.87	3090	3105	3055	4015	2165	3090	3085.12	8.27	15947	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2871	11.57	3.60	12	0.08	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
88	20250214	100432	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-5	5	-0.16	178126300	57761	27.85	3090	3105	3055	4015	2165	3090	3083.72	8.27	18258	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2866	11.55	3.59	12	0.06	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	3340	-7.63	20250211	2845	8.44	20250113	4690	-34.22	20240524	2490	23.90	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
89	20250214	090433	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	-25	5	-0.81	21332105	6931	3.34	3090	3090	3065	4015	2165	3090	3075.19	8.27	13	3140	3115	3075	3050	3010	3127	3062	467	925	500	2280	5	1	92906558	2848	11.48	3.57	12	0.01	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.35	N	036620	500	466 억	7679036	N	N	312	N	N
90	20250213	160428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	35	2	1.15	637008780	206992	36.71	3085	3100	3035	3970	2140	3055	3077.44	8.21	46322	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2871	11.57	3.60	12	0.22	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.32	N	036620	500	466 억	7625191	N	N	312	N	N
91	20250213	150428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	30	2	0.98	615309670	199972	35.46	3085	3100	3035	3970	2140	3055	3076.98	8.21	46640	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2866	11.55	3.59	12	0.22	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	3340	-7.63	20250211	2845	8.44	20250113	4690	-34.22	20240524	2490	23.90	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
92	20250213	140428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	45	2	1.47	583823495	189785	33.66	3085	3100	3035	3970	2140	3055	3076.24	8.21	47751	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2880	11.61	3.61	12	0.20	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3340	-7.19	20250211	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
93	20250213	130429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	35	2	1.15	511870150	166465	29.52	3085	3100	3035	3970	2140	3055	3074.94	8.21	46445	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2871	11.57	3.60	12	0.18	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
94	20250213	120429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3080	25	2	0.82	496989020	161651	28.67	3085	3100	3035	3970	2140	3055	3074.46	8.21	44382	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2862	11.54	3.59	12	0.17	267.00	859.00	4690	20240524	-34.33	2490	20241209	23.69	3340	-7.78	20250211	2845	8.26	20250113	4690	-34.33	20240524	2490	23.69	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
95	20250213	110426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3065	10	2	0.33	415062385	135062	23.95	3085	3100	3035	3970	2140	3055	3073.12	8.21	34984	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2848	11.48	3.57	12	0.15	267.00	859.00	4690	20240524	-34.65	2490	20241209	23.09	3340	-8.23	20250211	2845	7.73	20250113	4690	-34.65	20240524	2490	23.09	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
96	20250213	100429	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3090	35	2	1.15	240914520	78494	13.92	3085	3100	3035	3970	2140	3055	3069.21	8.21	13110	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2871	11.57	3.60	12	0.08	267.00	859.00	4690	20240524	-34.12	2490	20241209	24.10	3340	-7.49	20250211	2845	8.61	20250113	4690	-34.12	20240524	2490	24.10	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
97	20250213	090427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3075	20	2	0.65	11687720	3805	0.67	3085	3085	3045	3970	2140	3055	3071.67	8.21	-3146	3235	3145	3090	3000	2945	3117	2972	467	915	500	2260	5	1	92906558	2857	11.52	3.58	12	0.00	267.00	859.00	4690	20240524	-34.43	2490	20241209	23.49	3340	-7.93	20250211	2845	8.08	20250113	4690	-34.43	20240524	2490	23.49	20241209	2.32	N	036620	500	466 억	7625191	N	N	116	N	N
98	20250212	160426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3055	-90	5	-2.86	1742744385	562754	123.52	3140	3180	3035	4085	2205	3145	3096.85	8.17	41178	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2838	11.44	3.56	12	0.61	267.00	859.00	4690	20240524	-34.86	2490	20241209	22.69	3340	-8.53	20250211	2845	7.38	20250113	4690	-34.86	20240524	2490	22.69	20241209	2.23	N	036620	500	466 억	7593526	N	N	116	N	N
99	20250212	150425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3085	-60	5	-1.91	1613978530	520810	114.31	3140	3180	3035	4085	2205	3145	3098.98	8.17	40394	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2866	11.55	3.59	12	0.56	267.00	859.00	4690	20240524	-34.22	2490	20241209	23.90	3340	-7.63	20250211	2845	8.44	20250113	4690	-34.22	20240524	2490	23.90	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
100	20250212	140426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3060	-85	5	-2.70	1187006050	381163	83.66	3140	3180	3060	4085	2205	3145	3114.17	8.17	-7212	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2843	11.46	3.56	12	0.41	267.00	859.00	4690	20240524	-34.75	2490	20241209	22.89	3340	-8.38	20250211	2845	7.56	20250113	4690	-34.75	20240524	2490	22.89	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
101	20250212	130426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-45	5	-1.43	952175205	304912	66.93	3140	3180	3085	4085	2205	3145	3122.79	8.17	-23206	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2880	11.61	3.61	12	0.33	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3340	-7.19	20250211	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
102	20250212	120425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3100	-45	5	-1.43	795711125	254318	55.82	3140	3180	3090	4085	2205	3145	3128.80	8.17	-38171	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2880	11.61	3.61	12	0.27	267.00	859.00	4690	20240524	-33.90	2490	20241209	24.50	3340	-7.19	20250211	2845	8.96	20250113	4690	-33.90	20240524	2490	24.50	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
103	20250212	110425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	-30	5	-0.95	583465910	185902	40.80	3140	3180	3100	4085	2205	3145	3138.57	8.17	-40372	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2894	11.67	3.63	12	0.20	267.00	859.00	4690	20240524	-33.58	2490	20241209	25.10	3340	-6.74	20250211	2845	9.49	20250113	4690	-33.58	20240524	2490	25.10	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
104	20250212	100426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	15	2	0.48	225437375	71645	15.73	3140	3175	3120	4085	2205	3145	3146.59	8.17	7758	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2936	11.84	3.68	12	0.08	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3340	-5.39	20250211	2845	11.07	20250113	4690	-32.62	20240524	2490	26.91	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
105	20250212	090428	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	0	3	0.00	17833215	5682	1.25	3140	3160	3130	4085	2205	3145	3138.55	8.17	-1804	3408	3276	3208	3076	3008	3242	3042	467	940	500	2320	5	1	92906558	2922	11.78	3.66	12	0.01	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3340	-5.84	20250211	2845	10.54	20250113	4690	-32.94	20240524	2490	26.31	20241209	2.23	N	036620	500	466 억	7593526	N	N	0	N	N
106	20250211	160426	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-95	5	-2.93	1472703510	454824	113.33	3235	3340	3140	4210	2270	3240	3238.12	8.22	-44734	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2922	11.78	3.66	12	0.49	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3340	-5.84	20250211	2845	10.54	20250113	4690	-32.94	20240524	2490	26.31	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
107	20250211	150425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-85	5	-2.62	1340387750	412836	102.87	3235	3340	3150	4210	2270	3240	3246.78	8.22	-34871	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2931	11.82	3.67	12	0.44	267.00	859.00	4690	20240524	-32.73	2490	20241209	26.71	3340	-5.54	20250211	2845	10.90	20250113	4690	-32.73	20240524	2490	26.71	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
108	20250211	140427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	-60	5	-1.85	1222344705	375676	93.61	3235	3340	3165	4210	2270	3240	3253.72	8.22	-22970	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2954	11.91	3.70	12	0.40	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3340	-4.79	20250211	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
109	20250211	130424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3220	-20	5	-0.62	1016347530	311067	77.51	3235	3340	3190	4210	2270	3240	3267.29	8.22	1524	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2992	12.06	3.75	12	0.33	267.00	859.00	4690	20240524	-31.34	2490	20241209	29.32	3340	-3.59	20250211	2845	13.18	20250113	4690	-31.34	20240524	2490	29.32	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
110	20250211	120425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3205	-35	5	-1.08	947241370	289580	72.16	3235	3340	3190	4210	2270	3240	3271.09	8.22	2881	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2978	12.00	3.73	12	0.31	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3340	-4.04	20250211	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
111	20250211	110425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3220	-20	5	-0.62	875565055	267263	66.60	3235	3340	3190	4210	2270	3240	3276.04	8.22	10687	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	2992	12.06	3.75	12	0.29	267.00	859.00	4690	20240524	-31.34	2490	20241209	29.32	3340	-3.59	20250211	2845	13.18	20250113	4690	-31.34	20240524	2490	29.32	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
112	20250211	100425	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3250	10	2	0.31	670259630	203488	50.70	3235	3340	3205	4210	2270	3240	3293.85	8.22	10220	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	3019	12.17	3.78	12	0.22	267.00	859.00	4690	20240524	-30.70	2490	20241209	30.52	3340	-2.69	20250211	2845	14.24	20250113	4690	-30.70	20240524	2490	30.52	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
113	20250211	090427	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3230	-10	5	-0.31	7218935	2233	0.56	3235	3240	3230	4210	2270	3240	3232.84	8.22	-1415	3370	3305	3200	3135	3030	3337	3167	467	970	500	2390	5	1	92906558	3001	12.10	3.76	12	0.00	267.00	859.00	4690	20240524	-31.13	2490	20241209	29.72	3305	-2.27	20250122	2845	13.53	20250113	4690	-31.13	20240524	2490	29.72	20241209	2.34	N	036620	500	466 억	7635787	N	N	0	N	N
114	20250210	160423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3240	95	2	3.02	1285221445	398990	184.37	3145	3265	3095	4085	2205	3145	3221.16	8.13	92449	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	3010	12.13	3.77	12	0.43	267.00	859.00	4690	20240524	-30.92	2490	20241209	30.12	3305	-1.97	20250122	2845	13.88	20250113	4690	-30.92	20240524	2490	30.12	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
115	20250210	150423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3210	65	2	2.07	1159896240	360063	166.38	3145	3265	3095	4085	2205	3145	3221.37	8.13	92284	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	2982	12.02	3.74	12	0.39	267.00	859.00	4690	20240524	-31.56	2490	20241209	28.92	3305	-2.87	20250122	2845	12.83	20250113	4690	-31.56	20240524	2490	28.92	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
116	20250210	140423	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3220	75	2	2.38	1029857965	319576	147.67	3145	3265	3095	4085	2205	3145	3222.58	8.13	95317	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	2992	12.06	3.75	12	0.34	267.00	859.00	4690	20240524	-31.34	2490	20241209	29.32	3305	-2.57	20250122	2845	13.18	20250113	4690	-31.34	20240524	2490	29.32	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
117	20250210	130424	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3230	85	2	2.70	928819375	288281	133.21	3145	3265	3095	4085	2205	3145	3221.92	8.13	105537	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	3001	12.10	3.76	12	0.31	267.00	859.00	4690	20240524	-31.13	2490	20241209	29.72	3305	-2.27	20250122	2845	13.53	20250113	4690	-31.13	20240524	2490	29.72	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
118	20250210	120421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3235	90	2	2.86	872726455	270961	125.21	3145	3265	3095	4085	2205	3145	3220.86	8.13	105876	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	3006	12.12	3.77	12	0.29	267.00	859.00	4690	20240524	-31.02	2490	20241209	29.92	3305	-2.12	20250122	2845	13.71	20250113	4690	-31.02	20240524	2490	29.92	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
119	20250210	110421	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3245	100	2	3.18	572578950	178617	82.54	3145	3245	3095	4085	2205	3145	3205.62	8.13	59585	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	3015	12.15	3.78	12	0.19	267.00	859.00	4690	20240524	-30.81	2490	20241209	30.32	3305	-1.82	20250122	2845	14.06	20250113	4690	-30.81	20240524	2490	30.32	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
120	20250210	100420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	50	2	1.59	146775125	46440	21.46	3145	3215	3095	4085	2205	3145	3160.53	8.13	7420	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	2968	11.97	3.72	12	0.05	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
121	20250210	090420	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3115	-30	5	-0.95	29583355	9488	4.38	3145	3145	3095	4085	2205	3145	3117.98	8.13	-7361	3228	3186	3163	3121	3098	3175	3110	467	940	500	2320	5	1	92906558	2894	11.67	3.63	12	0.01	267.00	859.00	4690	20240524	-33.58	2490	20241209	25.10	3305	-5.75	20250122	2845	9.49	20250113	4690	-33.58	20240524	2490	25.10	20241209	2.35	N	036620	500	466 억	7552207	N	N	30	N	N
122	20250207	160416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-60	5	-1.87	684703560	216281	119.52	3190	3205	3140	4165	2245	3205	3165.81	8.19	-53466	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2922	11.78	3.66	12	0.23	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3305	-4.84	20250122	2845	10.54	20250113	4690	-32.94	20240524	2490	26.31	20241209	2.53	N	036620	500	466 억	7606661	N	N	30	N	N
123	20250207	150419	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	-25	5	-0.78	512983450	161765	89.39	3190	3205	3145	4165	2245	3205	3171.16	8.19	-33100	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2954	11.91	3.70	12	0.17	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3305	-3.78	20250122	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
124	20250207	140417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3160	-45	5	-1.40	396619435	125176	69.17	3190	3205	3145	4165	2245	3205	3168.49	8.19	-36039	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2936	11.84	3.68	12	0.13	267.00	859.00	4690	20240524	-32.62	2490	20241209	26.91	3305	-4.39	20250122	2845	11.07	20250113	4690	-32.62	20240524	2490	26.91	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
125	20250207	130417	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	-35	5	-1.09	353550395	111580	61.66	3190	3205	3145	4165	2245	3205	3168.58	8.19	-32332	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2945	11.87	3.69	12	0.12	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
126	20250207	120416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3165	-40	5	-1.25	334001720	105411	58.25	3190	3205	3145	4165	2245	3205	3168.57	8.19	-32000	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2940	11.85	3.68	12	0.11	267.00	859.00	4690	20240524	-32.52	2490	20241209	27.11	3305	-4.24	20250122	2845	11.25	20250113	4690	-32.52	20240524	2490	27.11	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
127	20250207	110415	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3155	-50	5	-1.56	243128140	76601	42.33	3190	3205	3145	4165	2245	3205	3173.96	8.19	-19174	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2931	11.82	3.67	12	0.08	267.00	859.00	4690	20240524	-32.73	2490	20241209	26.71	3305	-4.54	20250122	2845	10.90	20250113	4690	-32.73	20240524	2490	26.71	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
128	20250207	100416	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	-30	5	-0.94	131349955	41227	22.78	3190	3205	3165	4165	2245	3205	3186.02	8.19	-5303	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2950	11.89	3.70	12	0.04	267.00	859.00	4690	20240524	-32.30	2490	20241209	27.51	3305	-3.93	20250122	2845	11.60	20250113	4690	-32.30	20240524	2490	27.51	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
129	20250207	090418	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	-35	5	-1.09	4610575	1451	0.80	3190	3190	3170	4165	2245	3205	3177.52	8.19	417	3255	3230	3195	3170	3135	3235	3175	467	960	500	2370	5	1	92906558	2945	11.87	3.69	12	0.00	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.53	N	036620	500	466 억	7606661	N	N	87	N	N
130	20250206	160408	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3205	0	3	0.00	576818490	180606	103.01	3205	3220	3160	4165	2245	3205	3193.77	8.17	12684	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2978	12.00	3.73	12	0.19	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3305	-3.03	20250122	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.56	N	036620	500	466 억	7594468	N	N	87	N	N
131	20250206	150409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3190	-15	5	-0.47	533820825	167125	95.32	3205	3220	3160	4165	2245	3205	3194.14	8.17	9656	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2964	11.95	3.71	12	0.18	267.00	859.00	4690	20240524	-31.98	2490	20241209	28.11	3305	-3.48	20250122	2845	12.13	20250113	4690	-31.98	20240524	2490	28.11	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
132	20250206	140411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3200	-5	5	-0.16	478247280	149753	85.41	3205	3220	3160	4165	2245	3205	3193.57	8.17	4027	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2973	11.99	3.73	12	0.16	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3305	-3.18	20250122	2845	12.48	20250113	4690	-31.77	20240524	2490	28.51	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
133	20250206	130409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3205	0	3	0.00	448797360	140554	80.16	3205	3220	3160	4165	2245	3205	3193.06	8.17	6996	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2978	12.00	3.73	12	0.15	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3305	-3.03	20250122	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
134	20250206	120407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	-10	5	-0.31	257549720	80847	46.11	3205	3215	3160	4165	2245	3205	3185.64	8.17	169	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2968	11.97	3.72	12	0.09	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
135	20250206	110401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	-25	5	-0.78	227173155	71309	40.67	3205	3215	3160	4165	2245	3205	3185.76	8.17	-1585	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2954	11.91	3.70	12	0.08	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3305	-3.78	20250122	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
136	20250206	100407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3205	0	3	0.00	136360660	42841	24.43	3205	3215	3160	4165	2245	3205	3182.95	8.17	-6651	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2978	12.00	3.73	12	0.05	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3305	-3.03	20250122	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
137	20250206	090409	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	-10	5	-0.31	8381620	2628	1.50	3205	3205	3175	4165	2245	3205	3189.35	8.17	720	3245	3225	3190	3170	3135	3235	3180	467	960	500	2370	5	1	92906558	2968	11.97	3.72	12	0.00	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.56	N	036620	500	466 억	7594468	N	N	40	N	N
138	20250205	160404	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3205	10	2	0.31	548210030	172233	41.95	3170	3210	3155	4150	2240	3195	3182.93	8.14	21966	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2978	12.00	3.73	12	0.19	267.00	859.00	4690	20240524	-31.66	2490	20241209	28.71	3305	-3.03	20250122	2845	12.65	20250113	4690	-31.66	20240524	2490	28.71	20241209	2.58	N	036620	500	466 억	7566124	N	N	40	N	N
139	20250205	150406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	0	3	0.00	503757245	158337	38.57	3170	3210	3155	4150	2240	3195	3181.52	8.14	24413	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2968	11.97	3.72	12	0.17	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
140	20250205	140405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	0	3	0.00	464575815	146056	35.58	3170	3210	3155	4150	2240	3195	3180.77	8.14	23782	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2968	11.97	3.72	12	0.16	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
141	20250205	130406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3190	-5	5	-0.16	436158735	137139	33.41	3170	3210	3155	4150	2240	3195	3180.37	8.14	24627	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2964	11.95	3.71	12	0.15	267.00	859.00	4690	20240524	-31.98	2490	20241209	28.11	3305	-3.48	20250122	2845	12.13	20250113	4690	-31.98	20240524	2490	28.11	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
142	20250205	120405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3185	-10	5	-0.31	372890855	117332	28.58	3170	3200	3155	4150	2240	3195	3178.02	8.14	18105	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2959	11.93	3.71	12	0.13	267.00	859.00	4690	20240524	-32.09	2490	20241209	27.91	3305	-3.63	20250122	2845	11.95	20250113	4690	-32.09	20240524	2490	27.91	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
143	20250205	110405	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3170	-25	5	-0.78	330430405	103997	25.33	3170	3200	3155	4150	2240	3195	3177.24	8.14	13240	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2945	11.87	3.69	12	0.11	267.00	859.00	4690	20240524	-32.41	2490	20241209	27.31	3305	-4.08	20250122	2845	11.42	20250113	4690	-32.41	20240524	2490	27.31	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
144	20250205	100407	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3175	-20	5	-0.63	172736265	54264	13.22	3170	3200	3155	4150	2240	3195	3183.17	8.14	-831	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2950	11.89	3.70	12	0.06	267.00	859.00	4690	20240524	-32.30	2490	20241209	27.51	3305	-3.93	20250122	2845	11.60	20250113	4690	-32.30	20240524	2490	27.51	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
145	20250205	090411	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3180	-15	5	-0.47	12194385	3828	0.93	3170	3200	3170	4150	2240	3195	3184.41	8.14	2335	3318	3256	3188	3126	3058	3287	3157	467	955	500	2360	5	1	92906558	2954	11.91	3.70	12	0.00	267.00	859.00	4690	20240524	-32.20	2490	20241209	27.71	3305	-3.78	20250122	2845	11.78	20250113	4690	-32.20	20240524	2490	27.71	20241209	2.58	N	036620	500	466 억	7566124	N	N	8	N	N
146	20250204	160401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	40	2	1.27	1311870455	410094	71.75	3150	3250	3120	4100	2210	3155	3198.95	8.13	5899	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2968	11.97	3.72	12	0.44	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.57	N	036620	500	466 억	7553305	N	N	8	N	N
147	20250204	150402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3190	35	2	1.11	1288991450	402933	70.50	3150	3250	3120	4100	2210	3155	3199.02	8.13	4976	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2964	11.95	3.71	12	0.43	267.00	859.00	4690	20240524	-31.98	2490	20241209	28.11	3305	-3.48	20250122	2845	12.13	20250113	4690	-31.98	20240524	2490	28.11	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
148	20250204	140402	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	40	2	1.27	1017259315	318015	55.64	3150	3250	3120	4100	2210	3155	3198.78	8.13	9925	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2968	11.97	3.72	12	0.34	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
149	20250204	130401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3195	40	2	1.27	873189885	272923	47.75	3150	3250	3120	4100	2210	3155	3199.40	8.13	20149	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2968	11.97	3.72	12	0.29	267.00	859.00	4690	20240524	-31.88	2490	20241209	28.31	3305	-3.33	20250122	2845	12.30	20250113	4690	-31.88	20240524	2490	28.31	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
150	20250204	120406	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3200	45	2	1.43	753498230	235427	41.19	3150	3250	3120	4100	2210	3155	3200.56	8.13	21745	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2973	11.99	3.73	12	0.25	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3305	-3.18	20250122	2845	12.48	20250113	4690	-31.77	20240524	2490	28.51	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
151	20250204	110358	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3200	45	2	1.43	661499115	206567	36.14	3150	3250	3120	4100	2210	3155	3202.35	8.13	23679	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2973	11.99	3.73	12	0.22	267.00	859.00	4690	20240524	-31.77	2490	20241209	28.51	3305	-3.18	20250122	2845	12.48	20250113	4690	-31.77	20240524	2490	28.51	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
152	20250204	100401	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3220	65	2	2.06	474024690	148310	25.95	3150	3250	3120	4100	2210	3155	3196.17	8.13	22050	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2992	12.06	3.75	12	0.16	267.00	859.00	4690	20240524	-31.34	2490	20241209	29.32	3305	-2.57	20250122	2845	13.18	20250113	4690	-31.34	20240524	2490	29.32	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N
153	20250204	090400	55	40.00	KOSDAQ	유통	N	N	N	Y	40	N	3145	-10	5	-0.32	22598795	7174	1.26	3150	3155	3140	4100	2210	3155	3150.10	8.13	1969	3308	3231	3103	3026	2898	3270	3065	467	945	500	2330	5	1	92906558	2922	11.78	3.66	12	0.01	267.00	859.00	4690	20240524	-32.94	2490	20241209	26.31	3305	-4.84	20250122	2845	10.54	20250113	4690	-32.94	20240524	2490	26.31	20241209	2.57	N	036620	500	466 억	7553305	N	N	2131	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History