KissMeData/080420/price/prices-20250201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

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

62 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	160718	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-30	5	-1.29	39618515	17383	35.60	2300	2315	2260	3020	1630	2325	2279.15	0.08	-1510	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1830	-24.95	0.52	12	0.02	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2525	-9.11	20240228	1601	43.35	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
3	20250228	150722	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-30	5	-1.29	34164040	14989	30.70	2300	2315	2260	3020	1630	2325	2279.27	0.08	-1399	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1830	-24.95	0.52	12	0.02	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2525	-9.11	20240228	1601	43.35	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
4	20250228	140723	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-30	5	-1.29	32110620	14088	28.85	2300	2315	2260	3020	1630	2325	2279.29	0.08	-1363	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1830	-24.95	0.52	12	0.02	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2525	-9.11	20240228	1601	43.35	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
5	20250228	130719	57	100.00	KOSDAQ	유통	N	N	N	N	N	2290	-35	5	-1.51	29788880	13071	26.77	2300	2315	2260	3020	1630	2325	2279.01	0.08	-1239	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1826	-24.89	0.52	12	0.02	-92.00	4377.00	2595	20240226	-11.75	1601	20240806	43.04	2460	-6.91	20250221	1913	19.71	20250203	2525	-9.31	20240228	1601	43.04	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
6	20250228	120717	57	100.00	KOSDAQ	유통	N	N	N	N	N	2295	-30	5	-1.29	22290690	9773	20.02	2300	2315	2260	3020	1630	2325	2280.84	0.08	-1136	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1830	-24.95	0.52	12	0.01	-92.00	4377.00	2595	20240226	-11.56	1601	20240806	43.35	2460	-6.71	20250221	1913	19.97	20250203	2525	-9.11	20240228	1601	43.35	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
7	20250228	110718	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	-20	5	-0.86	18892650	8292	16.98	2300	2315	2260	3020	1630	2325	2278.42	0.08	-1052	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1838	-25.05	0.53	12	0.01	-92.00	4377.00	2595	20240226	-11.18	1601	20240806	43.97	2460	-6.30	20250221	1913	20.49	20250203	2525	-8.71	20240228	1601	43.97	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
8	20250228	100716	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	-45	5	-1.94	8515925	3741	7.66	2300	2315	2260	3020	1630	2325	2276.38	0.08	-140	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1818	-24.78	0.52	12	0.00	-92.00	4377.00	2595	20240226	-12.14	1601	20240806	42.41	2460	-7.32	20250221	1913	19.18	20250203	2525	-9.70	20240228	1601	42.41	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
9	20250228	090719	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	-15	5	-0.65	165970	72	0.15	2300	2315	2295	3020	1630	2325	2305.14	0.08	-6	2391	2357	2321	2287	2251	2340	2270	399	695	500	1670	5	1	79721622	1842	-25.11	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.98	1601	20240806	44.28	2460	-6.10	20250221	1913	20.75	20250203	2525	-8.51	20240228	1601	44.28	20240806	0.15	N	080420	500	398 억	65646	N	N	N	N
10	20250227	160712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	112159515	48828	151.37	2355	2355	2285	3045	1645	2345	2297.03	0.08	-255	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.06	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
11	20250227	150711	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	109715865	47776	148.11	2355	2355	2285	3045	1645	2345	2296.46	0.08	692	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.06	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
12	20250227	140714	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	104149180	45362	140.62	2355	2355	2285	3045	1645	2345	2295.96	0.08	688	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.06	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
13	20250227	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	101015700	44008	136.43	2355	2355	2285	3045	1645	2345	2295.39	0.08	707	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.06	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
14	20250227	120710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	99573350	43386	134.50	2355	2355	2285	3045	1645	2345	2295.06	0.08	709	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.05	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
15	20250227	110715	57	100.00	KOSDAQ	유통	N	N	N	N	N	2325	-20	5	-0.85	26666590	11579	35.89	2355	2355	2290	3045	1645	2345	2303.01	0.08	621	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1854	-25.27	0.53	12	0.01	-92.00	4377.00	2595	20240226	-10.40	1601	20240806	45.22	2460	-5.49	20250221	1913	21.54	20250203	2550	-8.82	20240227	1601	45.22	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
16	20250227	100734	57	100.00	KOSDAQ	유통	N	N	N	N	N	2320	-25	5	-1.07	22334310	9702	30.08	2355	2355	2290	3045	1645	2345	2302.03	0.08	670	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1850	-25.22	0.53	12	0.01	-92.00	4377.00	2595	20240226	-10.60	1601	20240806	44.91	2460	-5.69	20250221	1913	21.28	20250203	2550	-9.02	20240227	1601	44.91	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
17	20250227	090736	57	100.00	KOSDAQ	유통	N	N	N	N	N	2330	-15	5	-0.64	764520	329	1.02	2355	2355	2315	3045	1645	2345	2323.77	0.08	-7	2435	2390	2335	2290	2235	2362	2262	399	700	500	1680	5	1	79721622	1858	-25.33	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.21	1601	20240806	45.53	2460	-5.28	20250221	1913	21.80	20250203	2550	-8.63	20240227	1601	45.53	20240806	0.15	N	080420	500	398 억	65901	N	N	N	N
18	20250226	160712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2345	45	2	1.96	74424075	32258	123.92	2380	2380	2280	2990	1610	2300	2307.15	0.08	-1306	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1869	-25.49	0.54	12	0.04	-92.00	4377.00	2595	20240226	-9.63	1601	20240806	46.47	2460	-4.67	20250221	1913	22.58	20250203	2595	-9.63	20240226	1601	46.47	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
19	20250226	150715	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	0	3	0.00	67255155	29158	112.01	2380	2380	2280	2990	1610	2300	2306.58	0.08	-904	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1834	-25.00	0.53	12	0.04	-92.00	4377.00	2595	20240226	-11.37	1601	20240806	43.66	2460	-6.50	20250221	1913	20.23	20250203	2595	-11.37	20240226	1601	43.66	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
20	20250226	140713	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	5	2	0.22	58417375	25309	97.22	2380	2380	2280	2990	1610	2300	2308.17	0.08	-669	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1838	-25.05	0.53	12	0.03	-92.00	4377.00	2595	20240226	-11.18	1601	20240806	43.97	2460	-6.30	20250221	1913	20.49	20250203	2595	-11.18	20240226	1601	43.97	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
21	20250226	130712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	10	2	0.43	44566235	19310	74.18	2380	2380	2280	2990	1610	2300	2307.94	0.08	-819	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1842	-25.11	0.53	12	0.02	-92.00	4377.00	2595	20240226	-10.98	1601	20240806	44.28	2460	-6.10	20250221	1913	20.75	20250203	2595	-10.98	20240226	1601	44.28	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
22	20250226	120712	57	100.00	KOSDAQ	유통	N	N	N	N	N	2310	10	2	0.43	43011680	18637	71.59	2380	2380	2280	2990	1610	2300	2307.86	0.08	-819	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1842	-25.11	0.53	12	0.02	-92.00	4377.00	2595	20240226	-10.98	1601	20240806	44.28	2460	-6.10	20250221	1913	20.75	20250203	2595	-10.98	20240226	1601	44.28	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
23	20250226	110711	57	100.00	KOSDAQ	유통	N	N	N	N	N	2305	5	2	0.22	34408055	14902	57.24	2380	2380	2280	2990	1610	2300	2308.96	0.08	-848	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1838	-25.05	0.53	12	0.02	-92.00	4377.00	2595	20240226	-11.18	1601	20240806	43.97	2460	-6.30	20250221	1913	20.49	20250203	2595	-11.18	20240226	1601	43.97	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
24	20250226	100710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	0	3	0.00	20019435	8663	33.28	2380	2380	2280	2990	1610	2300	2310.91	0.08	-742	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1834	-25.00	0.53	12	0.01	-92.00	4377.00	2595	20240226	-11.37	1601	20240806	43.66	2460	-6.50	20250221	1913	20.23	20250203	2595	-11.37	20240226	1601	43.66	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
25	20250226	090717	57	100.00	KOSDAQ	유통	N	N	N	N	N	2315	15	2	0.65	7660265	3303	12.69	2380	2380	2305	2990	1610	2300	2319.18	0.08	-324	2360	2330	2275	2245	2190	2345	2260	399	690	500	1650	5	1	79721622	1846	-25.16	0.53	12	0.00	-92.00	4377.00	2595	20240226	-10.79	1601	20240806	44.60	2460	-5.89	20250221	1913	21.01	20250203	2595	-10.79	20240226	1601	44.60	20240806	0.16	N	080420	500	398 억	67207	N	N	N	N
26	20250225	160707	57	100.00	KOSDAQ	유통	N	N	N	N	N	2300	50	2	2.22	57877485	25692	172.26	2245	2305	2220	2925	1575	2250	2252.74	0.08	119	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1834	-25.00	0.53	12	0.03	-92.00	4377.00	2595	20240226	-11.37	1601	20240806	43.66	2460	-6.50	20250221	1913	20.23	20250203	2595	-11.37	20240226	1601	43.66	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
27	20250225	150708	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	20	2	0.89	51707255	22987	154.12	2245	2280	2220	2925	1575	2250	2249.41	0.08	408	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1810	-24.67	0.52	12	0.03	-92.00	4377.00	2595	20240226	-12.52	1601	20240806	41.79	2460	-7.72	20250221	1913	18.66	20250203	2595	-12.52	20240226	1601	41.79	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
28	20250225	140707	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	15	2	0.67	40545505	18057	121.07	2245	2280	2220	2925	1575	2250	2245.42	0.08	1052	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1806	-24.62	0.52	12	0.02	-92.00	4377.00	2595	20240226	-12.72	1601	20240806	41.47	2460	-7.93	20250221	1913	18.40	20250203	2595	-12.72	20240226	1601	41.47	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
29	20250225	130710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	10	2	0.44	39940195	17790	119.28	2245	2280	2220	2925	1575	2250	2245.09	0.08	1055	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1802	-24.57	0.52	12	0.02	-92.00	4377.00	2595	20240226	-12.91	1601	20240806	41.16	2460	-8.13	20250221	1913	18.14	20250203	2595	-12.91	20240226	1601	41.16	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
30	20250225	120705	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	-5	5	-0.22	36631590	16317	109.40	2245	2280	2220	2925	1575	2250	2245.00	0.08	1765	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1790	-24.40	0.51	12	0.02	-92.00	4377.00	2595	20240226	-13.49	1601	20240806	40.22	2460	-8.74	20250221	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
31	20250225	110707	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	20	2	0.89	21977265	9782	65.58	2245	2280	2220	2925	1575	2250	2246.70	0.08	419	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1810	-24.67	0.52	12	0.01	-92.00	4377.00	2595	20240226	-12.52	1601	20240806	41.79	2460	-7.72	20250221	1913	18.66	20250203	2595	-12.52	20240226	1601	41.79	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
32	20250225	100705	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-20	5	-0.89	15815955	7055	47.30	2245	2250	2220	2925	1575	2250	2241.81	0.08	636	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1778	-24.24	0.51	12	0.01	-92.00	4377.00	2595	20240226	-14.07	1601	20240806	39.29	2460	-9.35	20250221	1913	16.57	20250203	2595	-14.07	20240226	1601	39.29	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
33	20250225	090710	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	0	3	0.00	12585345	5607	37.59	2245	2250	2230	2925	1575	2250	2244.58	0.08	192	2293	2271	2233	2211	2173	2282	2222	399	675	500	1620	5	1	79721622	1794	-24.46	0.51	12	0.01	-92.00	4377.00	2595	20240226	-13.29	1601	20240806	40.54	2460	-8.54	20250221	1913	17.62	20250203	2595	-13.29	20240226	1601	40.54	20240806	0.15	N	080420	500	398 억	67088	N	N	N	N
34	20250224	160702	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	45	2	2.04	33198605	14913	4.89	2215	2255	2195	2865	1545	2205	2226.51	0.09	-1091	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1794	-24.46	0.51	12	0.02	-92.00	4377.00	2595	20240213	-13.29	1601	20240806	40.54	2460	-8.54	20250221	1913	17.62	20250203	2595	-13.29	20240226	1601	40.54	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
35	20250224	150701	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	45	2	2.04	32259685	14496	4.75	2215	2255	2195	2865	1545	2205	2225.78	0.09	-1068	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1794	-24.46	0.51	12	0.02	-92.00	4377.00	2595	20240213	-13.29	1601	20240806	40.54	2460	-8.54	20250221	1913	17.62	20250203	2595	-13.29	20240226	1601	40.54	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
36	20250224	140700	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	45	2	2.04	30869850	13878	4.55	2215	2255	2195	2865	1545	2205	2224.73	0.09	-1068	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1794	-24.46	0.51	12	0.02	-92.00	4377.00	2595	20240213	-13.29	1601	20240806	40.54	2460	-8.54	20250221	1913	17.62	20250203	2595	-13.29	20240226	1601	40.54	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
37	20250224	130703	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	35	2	1.59	28979235	13035	4.27	2215	2255	2195	2865	1545	2205	2223.54	0.09	-1068	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1786	-24.35	0.51	12	0.02	-92.00	4377.00	2595	20240213	-13.68	1601	20240806	39.91	2460	-8.94	20250221	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
38	20250224	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	25	2	1.13	22399100	10072	3.30	2215	2255	2195	2865	1545	2205	2224.38	0.09	-1042	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1778	-24.24	0.51	12	0.01	-92.00	4377.00	2595	20240213	-14.07	1601	20240806	39.29	2460	-9.35	20250221	1913	16.57	20250203	2595	-14.07	20240226	1601	39.29	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
39	20250224	110657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	30	2	1.36	20517170	9228	3.02	2215	2255	2195	2865	1545	2205	2223.87	0.09	-1035	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1782	-24.29	0.51	12	0.01	-92.00	4377.00	2595	20240213	-13.87	1601	20240806	39.60	2460	-9.15	20250221	1913	16.83	20250203	2595	-13.87	20240226	1601	39.60	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
40	20250224	100658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	5	2	0.23	14315110	6447	2.11	2215	2255	2195	2865	1545	2205	2221.05	0.09	12	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1762	-24.02	0.50	12	0.01	-92.00	4377.00	2595	20240213	-14.84	1601	20240806	38.04	2460	-10.16	20250221	1913	15.53	20250203	2595	-14.84	20240226	1601	38.04	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
41	20250224	090703	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	20	2	0.91	2019745	916	0.30	2215	2230	2195	2865	1545	2205	2204.95	0.09	24	2561	2382	2281	2102	2001	2332	2052	399	660	500	1580	5	1	79721622	1774	-24.18	0.51	12	0.00	-92.00	4377.00	2595	20240213	-14.26	1601	20240806	38.98	2460	-9.55	20250221	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.16	N	080420	500	398 억	68179	N	N	N	N
42	20250221	160657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-35	5	-1.56	703118395	304247	1270.98	2240	2460	2180	2910	1570	2240	2311.01	0.08	7883	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1758	-23.97	0.50	12	0.38	-92.00	4377.00	2610	20240208	-15.52	1601	20240806	37.73	2460	-10.37	20250221	1913	15.26	20250203	2595	-15.03	20240226	1601	37.73	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
43	20250221	150700	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-20	5	-0.89	691225580	298867	1248.50	2240	2460	2180	2910	1570	2240	2312.82	0.08	9225	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1770	-24.13	0.51	12	0.37	-92.00	4377.00	2610	20240208	-14.94	1601	20240806	38.66	2460	-9.76	20250221	1913	16.05	20250203	2595	-14.45	20240226	1601	38.66	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
44	20250221	140659	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	0	3	0.00	604578630	259797	1085.29	2240	2460	2180	2910	1570	2240	2327.12	0.08	3591	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1786	-24.35	0.51	12	0.33	-92.00	4377.00	2610	20240208	-14.18	1601	20240806	39.91	2460	-8.94	20250221	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
45	20250221	130658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	10	2	0.45	57108740	25652	107.16	2240	2260	2180	2910	1570	2240	2226.29	0.08	-327	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1794	-24.46	0.51	12	0.03	-92.00	4377.00	2610	20240208	-13.79	1601	20240806	40.54	2260	-0.44	20250221	1913	17.62	20250203	2595	-13.29	20240226	1601	40.54	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
46	20250221	120659	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	0	3	0.00	35328560	15968	66.71	2240	2245	2180	2910	1570	2240	2212.46	0.08	-389	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1786	-24.35	0.51	12	0.02	-92.00	4377.00	2610	20240208	-14.18	1601	20240806	39.91	2250	-0.44	20250218	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
47	20250221	110656	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	32988595	14925	62.35	2240	2245	2180	2910	1570	2240	2210.29	0.08	-424	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.02	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
48	20250221	100657	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-25	5	-1.12	20903260	9510	39.73	2240	2240	2180	2910	1570	2240	2198.03	0.08	-431	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1766	-24.08	0.51	12	0.01	-92.00	4377.00	2610	20240208	-15.13	1601	20240806	38.35	2250	-1.56	20250218	1913	15.79	20250203	2595	-14.64	20240226	1601	38.35	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
49	20250221	090659	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	4644520	2103	8.79	2240	2240	2195	2910	1570	2240	2208.52	0.08	-30	2290	2265	2220	2195	2150	2242	2172	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.00	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.16	N	080420	500	398 억	60275	N	N	N	N
50	20250220	160654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	0	3	0.00	53044365	23923	82.25	2245	2245	2175	2910	1570	2240	2217.30	0.08	24	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1786	-24.35	0.51	12	0.03	-92.00	4377.00	2610	20240208	-14.18	1601	20240806	39.91	2250	-0.44	20250218	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
51	20250220	150656	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	45443540	20521	70.56	2245	2245	2175	2910	1570	2240	2214.49	0.08	-200	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.03	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
52	20250220	140656	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	38409700	17346	59.64	2245	2245	2175	2910	1570	2240	2214.33	0.08	-190	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.02	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
53	20250220	130654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	36629865	16546	56.89	2245	2245	2175	2910	1570	2240	2213.82	0.08	-190	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.02	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
54	20250220	120654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	25990925	11740	40.37	2245	2245	2175	2910	1570	2240	2213.88	0.08	-190	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.01	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
55	20250220	110655	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	23919780	10808	37.16	2245	2245	2175	2910	1570	2240	2213.16	0.08	-190	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.01	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
56	20250220	100654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-15	5	-0.67	19903125	8997	30.93	2245	2245	2175	2910	1570	2240	2212.20	0.08	-39	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1774	-24.18	0.51	12	0.01	-92.00	4377.00	2610	20240208	-14.75	1601	20240806	38.98	2250	-1.11	20250218	1913	16.31	20250203	2595	-14.26	20240226	1601	38.98	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
57	20250220	090658	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	0	3	0.00	13465	6	0.02	2245	2245	2240	2910	1570	2240	2244.17	0.08	-1	2290	2265	2225	2200	2160	2277	2212	399	670	500	1610	5	1	79721622	1786	-24.35	0.51	12	0.00	-92.00	4377.00	2610	20240208	-14.18	1601	20240806	39.91	2250	-0.44	20250218	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.17	N	080420	500	398 억	60241	N	N	N	N
58	20250219	160652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	25	2	1.13	64749250	29071	92.29	2205	2250	2185	2875	1555	2215	2227.28	0.08	96	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1786	-24.35	0.51	12	0.04	-92.00	4377.00	2610	20240206	-14.18	1601	20240806	39.91	2250	0.00	20250218	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
59	20250219	150654	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	25	2	1.13	63493225	28510	90.51	2205	2250	2185	2875	1555	2215	2227.05	0.08	43	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1786	-24.35	0.51	12	0.04	-92.00	4377.00	2610	20240206	-14.18	1601	20240806	39.91	2250	0.00	20250218	1913	17.09	20250203	2595	-13.68	20240226	1601	39.91	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
60	20250219	140651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	30	2	1.35	38274930	17176	54.53	2205	2250	2185	2875	1555	2215	2228.40	0.08	43	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1790	-24.40	0.51	12	0.02	-92.00	4377.00	2610	20240206	-13.98	1601	20240806	40.22	2250	0.00	20250218	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
61	20250219	130652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	30	2	1.35	30206735	13584	43.12	2205	2250	2185	2875	1555	2215	2223.70	0.08	-90	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1790	-24.40	0.51	12	0.02	-92.00	4377.00	2610	20240206	-13.98	1601	20240806	40.22	2250	0.00	20250218	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
62	20250219	120652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	30	2	1.35	27332470	12302	39.05	2205	2250	2185	2875	1555	2215	2221.79	0.08	-107	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1790	-24.40	0.51	12	0.02	-92.00	4377.00	2610	20240206	-13.98	1601	20240806	40.22	2250	0.00	20250218	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
63	20250219	110652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	30	2	1.35	24735360	11143	35.37	2205	2250	2185	2875	1555	2215	2219.81	0.08	-64	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1790	-24.40	0.51	12	0.01	-92.00	4377.00	2610	20240206	-13.98	1601	20240806	40.22	2250	0.00	20250218	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
64	20250219	100652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	5	2	0.23	11854415	5375	17.06	2205	2225	2185	2875	1555	2215	2205.47	0.08	-193	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1770	-24.13	0.51	12	0.01	-92.00	4377.00	2610	20240206	-14.94	1601	20240806	38.66	2250	-1.33	20250218	1913	16.05	20250203	2595	-14.45	20240226	1601	38.66	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
65	20250219	090653	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	0	3	0.00	7204320	3272	10.39	2205	2225	2185	2875	1555	2215	2201.81	0.08	-199	2268	2241	2223	2196	2178	2255	2210	399	660	500	1590	5	1	79721622	1766	-24.08	0.51	12	0.00	-92.00	4377.00	2610	20240206	-15.13	1601	20240806	38.35	2250	-1.56	20250218	1913	15.79	20250203	2595	-14.64	20240226	1601	38.35	20240806	0.15	N	080420	500	398 억	60126	N	N	N	N
66	20250218	160651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-20	5	-0.89	69893150	31501	41.66	2210	2250	2205	2905	1565	2235	2218.76	0.08	-65	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1766	-24.08	0.51	12	0.04	-92.00	4377.00	2630	20240205	-15.78	1601	20240806	38.35	2250	-1.56	20250218	1913	15.79	20250203	2595	-14.64	20240226	1601	38.35	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
67	20250218	150651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-5	5	-0.22	55431665	24987	33.04	2210	2250	2205	2905	1565	2235	2218.42	0.08	-118	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1778	-24.24	0.51	12	0.03	-92.00	4377.00	2630	20240205	-15.21	1601	20240806	39.29	2250	-0.89	20250218	1913	16.57	20250203	2595	-14.07	20240226	1601	39.29	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
68	20250218	140652	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	0	3	0.00	55094515	24836	32.84	2210	2250	2205	2905	1565	2235	2218.33	0.08	-118	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1782	-24.29	0.51	12	0.03	-92.00	4377.00	2630	20240205	-15.02	1601	20240806	39.60	2250	-0.67	20250218	1913	16.83	20250203	2595	-13.87	20240226	1601	39.60	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
69	20250218	130649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-5	5	-0.22	46604645	21021	27.80	2210	2250	2205	2905	1565	2235	2217.05	0.08	-118	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1778	-24.24	0.51	12	0.03	-92.00	4377.00	2630	20240205	-15.21	1601	20240806	39.29	2250	-0.89	20250218	1913	16.57	20250203	2595	-14.07	20240226	1601	39.29	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
70	20250218	120651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	10	2	0.45	21118695	9520	12.59	2210	2250	2205	2905	1565	2235	2218.35	0.08	17	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1790	-24.40	0.51	12	0.01	-92.00	4377.00	2630	20240205	-14.64	1601	20240806	40.22	2250	-0.22	20250218	1913	17.35	20250203	2595	-13.49	20240226	1601	40.22	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
71	20250218	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-20	5	-0.89	14541560	6575	8.69	2210	2235	2205	2905	1565	2235	2211.64	0.08	96	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1766	-24.08	0.51	12	0.01	-92.00	4377.00	2630	20240205	-15.78	1601	20240806	38.35	2235	0.00	20250217	1913	15.79	20250203	2595	-14.64	20240226	1601	38.35	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
72	20250218	100650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	-30	5	-1.34	12182260	5508	7.28	2210	2235	2205	2905	1565	2235	2211.74	0.08	219	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1758	-23.97	0.50	12	0.01	-92.00	4377.00	2630	20240205	-16.16	1601	20240806	37.73	2235	0.00	20250217	1913	15.26	20250203	2595	-15.03	20240226	1601	37.73	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
73	20250218	090651	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-25	5	-1.12	1540330	695	0.92	2210	2235	2210	2905	1565	2235	2216.30	0.08	-190	2291	2262	2206	2177	2121	2277	2192	399	670	500	1600	5	1	79721622	1762	-24.02	0.50	12	0.00	-92.00	4377.00	2630	20240205	-15.97	1601	20240806	38.04	2235	0.00	20250217	1913	15.53	20250203	2595	-14.84	20240226	1601	38.04	20240806	0.15	N	080420	500	398 억	60016	N	N	N	N
74	20250217	160650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	85	2	3.95	166146810	75556	53.63	2200	2235	2150	2795	1505	2150	2198.98	0.08	254	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1782	-24.29	0.51	12	0.09	-92.00	4377.00	2650	20240202	-15.66	1601	20240806	39.60	2235	0.00	20250217	1913	16.83	20250203	2595	-13.87	20240226	1601	39.60	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
75	20250217	150649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	60	2	2.79	155079935	70596	50.11	2200	2225	2150	2795	1505	2150	2196.72	0.08	-229	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1762	-24.02	0.50	12	0.09	-92.00	4377.00	2650	20240202	-16.60	1601	20240806	38.04	2225	-0.67	20250217	1913	15.53	20250203	2595	-14.84	20240226	1601	38.04	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
76	20250217	140648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	50	2	2.33	123162525	56186	39.88	2200	2215	2150	2795	1505	2150	2192.05	0.08	-1196	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1754	-23.91	0.50	12	0.07	-92.00	4377.00	2650	20240202	-16.98	1601	20240806	37.41	2215	-0.68	20250217	1913	15.00	20250203	2595	-15.22	20240226	1601	37.41	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
77	20250217	130650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	60	2	2.79	119754910	54638	38.78	2200	2215	2150	2795	1505	2150	2191.79	0.08	-1282	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1762	-24.02	0.50	12	0.07	-92.00	4377.00	2650	20240202	-16.60	1601	20240806	38.04	2215	-0.23	20250217	1913	15.53	20250203	2595	-14.84	20240226	1601	38.04	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
78	20250217	120650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	60	2	2.79	107637105	49147	34.88	2200	2215	2150	2795	1505	2150	2190.11	0.08	-918	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1762	-24.02	0.50	12	0.06	-92.00	4377.00	2650	20240202	-16.60	1601	20240806	38.04	2215	-0.23	20250217	1913	15.53	20250203	2595	-14.84	20240226	1601	38.04	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
79	20250217	110650	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	30	2	1.40	93389890	42676	30.29	2200	2210	2150	2795	1505	2150	2188.35	0.08	-918	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1738	-23.70	0.50	12	0.05	-92.00	4377.00	2650	20240202	-17.74	1601	20240806	36.16	2210	-1.36	20250217	1913	13.96	20250203	2595	-15.99	20240226	1601	36.16	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
80	20250217	100647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	40	2	1.86	80280720	36645	26.01	2200	2210	2150	2795	1505	2150	2190.77	0.08	-592	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1746	-23.80	0.50	12	0.05	-92.00	4377.00	2650	20240202	-17.36	1601	20240806	36.79	2210	-0.90	20250217	1913	14.48	20250203	2595	-15.61	20240226	1601	36.79	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
81	20250217	090649	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	40	2	1.86	37287125	16995	12.06	2200	2210	2150	2795	1505	2150	2194.01	0.08	-432	2213	2181	2118	2086	2023	2197	2102	399	645	500	1540	5	1	79721622	1746	-23.80	0.50	12	0.02	-92.00	4377.00	2650	20240202	-17.36	1601	20240806	36.79	2210	-0.90	20250217	1913	14.48	20250203	2595	-15.61	20240226	1601	36.79	20240806	0.15	N	080420	500	398 억	60225	N	N	N	N
82	20250214	160645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	167	2	8.42	292700075	139692	1773.64	2060	2150	2055	2575	1389	1983	2095.25	0.08	-751	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1714	-23.37	0.49	12	0.18	-92.00	4377.00	2650	20240202	-18.87	1601	20240806	34.29	2150	0.00	20250214	1913	12.39	20250203	2595	-17.15	20240226	1601	34.29	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
83	20250214	150644	57	100.00	KOSDAQ	유통	N	N	N	N	N	2105	122	2	6.15	260872685	124775	1584.24	2060	2135	2055	2575	1389	1983	2090.74	0.08	-561	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1678	-22.88	0.48	12	0.16	-92.00	4377.00	2650	20240202	-20.57	1601	20240806	31.48	2135	-1.41	20250214	1913	10.04	20250203	2595	-18.88	20240226	1601	31.48	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
84	20250214	140645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	107	2	5.40	247965485	118701	1507.12	2060	2130	2055	2575	1389	1983	2088.99	0.08	-521	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1666	-22.72	0.48	12	0.15	-92.00	4377.00	2650	20240202	-21.13	1601	20240806	30.54	2130	-1.88	20250214	1913	9.25	20250203	2595	-19.46	20240226	1601	30.54	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
85	20250214	130648	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	132	2	6.66	179896375	85984	1091.72	2060	2130	2055	2575	1389	1983	2092.21	0.08	-1464	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1686	-22.99	0.48	12	0.11	-92.00	4377.00	2650	20240202	-20.19	1601	20240806	32.10	2130	-0.70	20250214	1913	10.56	20250203	2595	-18.50	20240226	1601	32.10	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
86	20250214	120645	57	100.00	KOSDAQ	유통	N	N	N	N	N	2120	137	2	6.91	165173680	78993	1002.96	2060	2130	2055	2575	1389	1983	2090.99	0.08	-1462	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1690	-23.04	0.48	12	0.10	-92.00	4377.00	2650	20240202	-20.00	1601	20240806	32.42	2130	-0.47	20250214	1913	10.82	20250203	2595	-18.30	20240226	1601	32.42	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
87	20250214	110641	57	100.00	KOSDAQ	유통	N	N	N	N	N	2115	132	2	6.66	137025520	65595	832.85	2060	2130	2055	2575	1389	1983	2088.96	0.08	-1570	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1686	-22.99	0.48	12	0.08	-92.00	4377.00	2650	20240202	-20.19	1601	20240806	32.10	2130	-0.70	20250214	1913	10.56	20250203	2595	-18.50	20240226	1601	32.10	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
88	20250214	100643	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	102	2	5.14	85520915	41122	522.12	2060	2110	2055	2575	1389	1983	2079.69	0.08	-893	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1662	-22.66	0.48	12	0.05	-92.00	4377.00	2650	20240202	-21.32	1601	20240806	30.23	2110	-1.18	20250214	1913	8.99	20250203	2595	-19.65	20240226	1601	30.23	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
89	20250214	090647	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	72	2	3.63	32377085	15695	199.28	2060	2070	2055	2575	1389	1983	2062.89	0.08	-952	2087	2034	1987	1934	1887	2061	1961	399	592	500	1420	5	1	79721622	1638	-22.34	0.47	12	0.02	-92.00	4377.00	2650	20240202	-22.45	1601	20240806	28.36	2090	-1.67	20250116	1913	7.42	20250203	2595	-20.81	20240226	1601	28.36	20240806	0.15	N	080420	500	398 억	61098	N	N	N	N
90	20250213	160639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	24	2	1.23	13230953	6706	278.95	1959	2040	1940	2545	1372	1959	1972.98	0.08	-81	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1581	-21.55	0.45	12	0.01	-92.00	4377.00	2650	20240202	-25.17	1601	20240806	23.86	2090	-5.12	20250116	1913	3.66	20250203	2595	-23.58	20240213	1601	23.86	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
91	20250213	150639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1963	4	2	0.20	6546260	3335	138.73	1959	2040	1940	2545	1372	1959	1962.90	0.08	616	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1565	-21.34	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.92	1601	20240806	22.61	2090	-6.08	20250116	1913	2.61	20250203	2595	-24.35	20240213	1601	22.61	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
92	20250213	140638	57	100.00	KOSDAQ	유통	N	N	N	N	N	1971	12	2	0.61	6542334	3333	138.64	1959	2040	1940	2545	1372	1959	1962.90	0.08	618	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1571	-21.42	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.62	1601	20240806	23.11	2090	-5.69	20250116	1913	3.03	20250203	2595	-24.05	20240213	1601	23.11	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
93	20250213	130639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	-6	5	-0.31	6403295	3262	135.69	1959	2040	1940	2545	1372	1959	1963.00	0.08	622	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1557	-21.23	0.45	12	0.00	-92.00	4377.00	2650	20240202	-26.30	1601	20240806	21.99	2090	-6.56	20250116	1913	2.09	20250203	2595	-24.74	20240213	1601	21.99	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
94	20250213	120639	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	19	2	0.97	6098914	3107	129.24	1959	2040	1940	2545	1372	1959	1962.96	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1577	-21.50	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.36	1601	20240806	23.55	2090	-5.36	20250116	1913	3.40	20250203	2595	-23.78	20240213	1601	23.55	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
95	20250213	110636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	23	2	1.17	6073340	3094	128.70	1959	2040	1940	2545	1372	1959	1962.94	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1580	-21.54	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.21	1601	20240806	23.80	2090	-5.17	20250116	1913	3.61	20250203	2595	-23.62	20240213	1601	23.80	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
96	20250213	100640	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	21	2	1.07	6071358	3093	128.66	1959	2040	1940	2545	1372	1959	1962.94	0.08	547	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	1	1	79721622	1578	-21.52	0.45	12	0.00	-92.00	4377.00	2650	20240202	-25.28	1601	20240806	23.67	2090	-5.26	20250116	1913	3.50	20250203	2595	-23.70	20240213	1601	23.67	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
97	20250213	090635	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	41	2	2.09	610753	309	12.85	1959	2040	1959	2545	1372	1959	1976.55	0.08	137	1973	1965	1953	1945	1933	1960	1940	399	586	500	1410	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2650	20240202	-24.53	1601	20240806	24.92	2090	-4.31	20250116	1913	4.55	20250203	2595	-22.93	20240213	1601	24.92	20240806	0.15	N	080420	500	398 억	61179	N	N	N	N
98	20250212	160634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	4693013	2404	54.52	1961	1961	1941	2545	1372	1960	1952.17	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
99	20250212	150634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	4589186	2351	53.32	1961	1961	1941	2545	1372	1960	1952.01	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
100	20250212	140635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	-11	5	-0.56	2159707	1105	25.06	1961	1961	1941	2545	1372	1960	1954.49	0.08	-509	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1554	-21.18	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.73	1601	20240806	21.74	2090	-6.75	20250116	1913	1.88	20250203	2595	-24.89	20240213	1601	21.74	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
101	20250212	130637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-1	5	-0.05	1779521	910	20.64	1961	1961	1941	2545	1372	1960	1955.52	0.08	-555	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
102	20250212	120635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	0	3	0.00	1756013	898	20.37	1961	1961	1941	2545	1372	1960	1955.47	0.08	-553	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1563	-21.30	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
103	20250212	110633	57	100.00	KOSDAQ	유통	N	N	N	N	N	1947	-13	5	-0.66	1697297	868	19.69	1961	1961	1941	2545	1372	1960	1955.41	0.08	-556	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1552	-21.16	0.44	12	0.00	-92.00	4377.00	2660	20240130	-26.80	1601	20240806	21.61	2090	-6.84	20250116	1913	1.78	20250203	2595	-24.97	20240213	1601	21.61	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
104	20250212	100634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1957	-3	5	-0.15	1513753	774	17.56	1961	1961	1941	2545	1372	1960	1955.75	0.08	-515	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1560	-21.27	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.43	1601	20240806	22.24	2090	-6.36	20250116	1913	2.30	20250203	2595	-24.59	20240213	1601	22.24	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
105	20250212	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	0	3	0.00	101921	52	1.18	1961	1961	1960	2545	1372	1960	1960.02	0.08	51	2008	1983	1970	1945	1932	1977	1939	399	585	500	1410	1	1	79721622	1563	-21.30	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61137	N	N	N	N
106	20250211	160636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1960	-32	5	-1.61	8655630	4409	199.50	1993	1995	1957	2585	1395	1992	1963.17	0.08	564	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1563	-21.30	0.45	12	0.01	-92.00	4377.00	2660	20240130	-26.32	1601	20240806	22.42	2090	-6.22	20250116	1913	2.46	20250203	2595	-24.47	20240213	1601	22.42	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
107	20250211	150635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1959	-33	5	-1.66	6487073	3303	149.46	1993	1995	1957	2585	1395	1992	1963.99	0.08	1169	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1562	-21.29	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.35	1601	20240806	22.36	2090	-6.27	20250116	1913	2.40	20250203	2595	-24.51	20240213	1601	22.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
108	20250211	140636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1983	-9	5	-0.45	6457584	3288	148.78	1993	1995	1957	2585	1395	1992	1963.99	0.08	1169	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1581	-21.55	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.45	1601	20240806	23.86	2090	-5.12	20250116	1913	3.66	20250203	2595	-23.58	20240213	1601	23.86	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
109	20250211	130634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-2	5	-0.10	871126	439	19.86	1993	1995	1975	2585	1395	1992	1984.34	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1586	-21.63	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.19	1601	20240806	24.30	2090	-4.78	20250116	1913	4.03	20250203	2595	-23.31	20240213	1601	24.30	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
110	20250211	120634	57	100.00	KOSDAQ	유통	N	N	N	N	N	1990	-2	5	-0.10	444224	223	10.09	1993	1995	1975	2585	1395	1992	1992.04	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1586	-21.63	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.19	1601	20240806	24.30	2090	-4.78	20250116	1913	4.03	20250203	2595	-23.31	20240213	1601	24.30	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
111	20250211	110635	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	-1	5	-0.05	432284	217	9.82	1993	1995	1975	2585	1395	1992	1992.09	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1587	-21.64	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.15	1601	20240806	24.36	2090	-4.74	20250116	1913	4.08	20250203	2595	-23.28	20240213	1601	24.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
112	20250211	100636	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	-17	5	-0.85	428301	215	9.73	1993	1995	1975	2585	1395	1992	1992.10	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2595	-23.89	20240213	1601	23.36	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
113	20250211	090637	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	2	2	0.10	291054	146	6.61	1993	1995	1993	2585	1395	1992	1993.52	0.08	-16	2028	2010	1987	1969	1946	2019	1978	399	593	500	1430	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2595	-23.16	20240213	1601	24.55	20240806	0.15	N	080420	500	398 억	61175	N	N	N	N
114	20250210	160632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1992	28	2	1.43	4405902	2210	57.52	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1588	-21.65	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.11	1601	20240806	24.42	2090	-4.69	20250116	1913	4.13	20250203	2595	-23.24	20240213	1601	24.42	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
115	20250210	150631	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4401918	2208	57.47	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
116	20250210	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4401918	2208	57.47	1964	2005	1964	2550	1375	1964	1993.62	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
117	20250210	130632	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	4395951	2205	57.39	1964	2005	1964	2550	1375	1964	1993.63	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
118	20250210	120629	57	100.00	KOSDAQ	유통	N	N	N	N	N	1996	32	2	1.63	4147203	2079	54.11	1964	2005	1964	2550	1375	1964	1994.81	0.08	-365	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1591	-21.70	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.96	1601	20240806	24.67	2090	-4.50	20250116	1913	4.34	20250203	2595	-23.08	20240213	1601	24.67	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
119	20250210	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	97341	49	1.28	1964	2005	1964	2550	1375	1964	1986.55	0.08	-5	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
120	20250210	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	31	2	1.58	95346	48	1.25	1964	2005	1964	2550	1375	1964	1986.38	0.08	-5	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2595	-23.12	20240213	1601	24.61	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
121	20250210	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	41	2	2.09	61372	31	0.81	1964	2005	1964	2550	1375	1964	1979.74	0.08	-2	2010	1986	1974	1950	1938	1981	1945	399	586	500	1410	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2595	-22.74	20240213	1601	25.23	20240806	0.15	N	080420	500	398 억	61540	N	N	N	N
122	20250207	160620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1964	2	2	0.10	7617186	3842	118.14	1982	1998	1962	2550	1374	1962	1982.61	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1566	-21.35	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.17	1601	20240806	22.67	2090	-6.03	20250116	1913	2.67	20250203	2610	-24.75	20240208	1601	22.67	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
123	20250207	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	1978	16	2	0.82	7401146	3732	114.76	1982	1998	1962	2550	1374	1962	1983.16	0.08	33	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1577	-21.50	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.64	1601	20240806	23.55	2090	-5.36	20250116	1913	3.40	20250203	2610	-24.21	20240208	1601	23.55	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
124	20250207	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	1980	18	2	0.92	6897916	3476	106.89	1982	1998	1978	2550	1374	1962	1984.44	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1578	-21.52	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.56	1601	20240806	23.67	2090	-5.26	20250116	1913	3.50	20250203	2610	-24.14	20240208	1601	23.67	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
125	20250207	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1991	29	2	1.48	4842665	2438	74.97	1982	1998	1978	2550	1374	1962	1986.33	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1587	-21.64	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.15	1601	20240806	24.36	2090	-4.74	20250116	1913	4.08	20250203	2610	-23.72	20240208	1601	24.36	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
126	20250207	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1993	31	2	1.58	4802855	2418	74.35	1982	1998	1978	2550	1374	1962	1986.29	0.08	-67	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1589	-21.66	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.08	1601	20240806	24.48	2090	-4.64	20250116	1913	4.18	20250203	2610	-23.64	20240208	1601	24.48	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
127	20250207	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	32	2	1.63	2116726	1061	32.63	1982	1998	1982	2550	1374	1962	1995.03	0.08	-79	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2610	-23.60	20240208	1601	24.55	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
128	20250207	100620	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	36	2	1.83	1700258	852	26.20	1982	1998	1982	2550	1374	1962	1995.61	0.08	-79	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1593	-21.72	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2090	-4.40	20250116	1913	4.44	20250203	2610	-23.45	20240208	1601	24.80	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
129	20250207	090624	57	100.00	KOSDAQ	유통	N	N	N	N	N	1982	20	2	1.02	1982	1	0.03	1982	1982	1982	2550	1374	1962	1982.00	0.08	0	2026	1993	1977	1944	1928	1986	1937	399	588	500	1410	1	1	79721622	1580	-21.54	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.49	1601	20240806	23.80	2090	-5.17	20250116	1913	3.61	20250203	2610	-24.06	20240208	1601	23.80	20240806	0.15	N	080420	500	398 억	61607	N	N	N	N
130	20250206	160605	57	100.00	KOSDAQ	유통	N	N	N	N	N	1962	-24	5	-1.21	6392054	3252	431.30	2005	2010	1961	2580	1391	1986	1965.58	0.08	-113	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1564	-21.33	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.24	1601	20240806	22.55	2090	-6.12	20250116	1913	2.56	20250203	2610	-24.83	20240206	1601	22.55	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
131	20250206	150608	57	100.00	KOSDAQ	유통	N	N	N	N	N	1961	-25	5	-1.26	3918906	1991	264.06	2005	2010	1961	2580	1391	1986	1968.31	0.08	7	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1563	-21.32	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.28	1601	20240806	22.49	2090	-6.17	20250116	1913	2.51	20250203	2610	-24.87	20240206	1601	22.49	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
132	20250206	140609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1968	-18	5	-0.91	1781409	902	119.63	2005	2010	1965	2580	1391	1986	1974.95	0.08	-54	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1569	-21.39	0.45	12	0.00	-92.00	4377.00	2660	20240130	-26.02	1601	20240806	22.92	2090	-5.84	20250116	1913	2.88	20250203	2610	-24.60	20240206	1601	22.92	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
133	20250206	130607	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-16	5	-0.81	1428815	723	95.89	2005	2010	1965	2580	1391	1986	1976.23	0.08	-46	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2610	-24.52	20240206	1601	23.05	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
134	20250206	120604	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-16	5	-0.81	1353956	685	90.85	2005	2010	1965	2580	1391	1986	1976.58	0.08	-46	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2610	-24.52	20240206	1601	23.05	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
135	20250206	110559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	2	2	0.10	605396	305	40.45	2005	2010	1965	2580	1391	1986	1984.90	0.08	-98	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1585	-21.61	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.26	1601	20240806	24.17	2090	-4.88	20250116	1913	3.92	20250203	2610	-23.83	20240206	1601	24.17	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
136	20250206	100601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	2	2	0.10	514328	259	34.35	2005	2010	1965	2580	1391	1986	1985.82	0.08	-98	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	1	1	79721622	1585	-21.61	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.26	1601	20240806	24.17	2090	-4.88	20250116	1913	3.92	20250203	2610	-23.83	20240206	1601	24.17	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
137	20250206	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	2010	24	2	1.21	214533	107	14.19	2005	2010	1998	2580	1391	1986	2004.98	0.08	-97	2018	2001	1983	1966	1948	2010	1975	399	594	500	1420	5	1	79721622	1602	-21.85	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.44	1601	20240806	25.55	2090	-3.83	20250116	1913	5.07	20250203	2610	-22.99	20240206	1601	25.55	20240806	0.15	N	080420	500	398 억	61720	N	N	N	N
138	20250205	160559	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	16	2	0.81	1488671	753	27.96	1970	2000	1965	2560	1379	1970	1976.99	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1583	-21.59	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.34	1601	20240806	24.05	2090	-4.98	20250116	1913	3.82	20250203	2630	-24.49	20240205	1601	24.05	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
139	20250205	150602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1986	16	2	0.81	1407245	712	26.44	1970	2000	1965	2560	1379	1970	1976.47	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1583	-21.59	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.34	1601	20240806	24.05	2090	-4.98	20250116	1913	3.82	20250203	2630	-24.49	20240205	1601	24.05	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
140	20250205	140602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	24	2	1.22	997923	504	18.72	1970	2000	1965	2560	1379	1970	1980.01	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2630	-24.18	20240205	1601	24.55	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
141	20250205	130601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1994	24	2	1.22	997923	504	18.72	1970	2000	1965	2560	1379	1970	1980.01	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.67	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.04	1601	20240806	24.55	2090	-4.59	20250116	1913	4.23	20250203	2630	-24.18	20240205	1601	24.55	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
142	20250205	120602	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	25	2	1.27	842269	425	15.78	1970	2000	1965	2560	1379	1970	1981.81	0.08	-45	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2630	-24.14	20240205	1601	24.61	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
143	20250205	110601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1974	4	2	0.20	565221	285	10.58	1970	2000	1965	2560	1379	1970	1983.23	0.08	-113	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1574	-21.46	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.79	1601	20240806	23.30	2090	-5.55	20250116	1913	3.19	20250203	2630	-24.94	20240205	1601	23.30	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
144	20250205	100606	57	100.00	KOSDAQ	유통	N	N	N	N	N	1997	27	2	1.37	425017	214	7.95	1970	2000	1970	2560	1379	1970	1986.06	0.08	-113	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1592	-21.71	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.92	1601	20240806	24.73	2090	-4.45	20250116	1913	4.39	20250203	2630	-24.07	20240205	1601	24.73	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
145	20250205	090609	57	100.00	KOSDAQ	유통	N	N	N	N	N	1995	25	2	1.27	379074	191	7.09	1970	2000	1970	2560	1379	1970	1984.68	0.08	-101	2016	1992	1981	1957	1946	1987	1952	399	590	500	1410	1	1	79721622	1590	-21.68	0.46	12	0.00	-92.00	4377.00	2660	20240130	-25.00	1601	20240806	24.61	2090	-4.55	20250116	1913	4.29	20250203	2630	-24.14	20240205	1601	24.61	20240806	0.15	N	080420	500	398 억	61765	N	N	N	N
146	20250204	160552	57	100.00	KOSDAQ	유통	N	N	N	N	N	1970	-3	5	-0.15	5320393	2693	42.88	1992	2005	1970	2560	1382	1973	1975.64	0.08	-69	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1571	-21.41	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.94	1601	20240806	23.05	2090	-5.74	20250116	1913	2.98	20250203	2630	-25.10	20240205	1601	23.05	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
147	20250204	150556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	2	2	0.10	3775913	1909	30.39	1992	2005	1973	2560	1382	1973	1977.95	0.08	715	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2630	-24.90	20240205	1601	23.36	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
148	20250204	140555	57	100.00	KOSDAQ	유통	N	N	N	N	N	1975	2	2	0.10	3185557	1610	25.63	1992	2005	1973	2560	1382	1973	1978.61	0.08	715	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.47	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.75	1601	20240806	23.36	2090	-5.50	20250116	1913	3.24	20250203	2630	-24.90	20240205	1601	23.36	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
149	20250204	130556	57	100.00	KOSDAQ	유통	N	N	N	N	N	1976	3	2	0.15	940481	474	7.55	1992	2005	1973	2560	1382	1973	1984.14	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1575	-21.48	0.45	12	0.00	-92.00	4377.00	2660	20240130	-25.71	1601	20240806	23.42	2090	-5.45	20250116	1913	3.29	20250203	2630	-24.87	20240205	1601	23.42	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
150	20250204	120601	57	100.00	KOSDAQ	유통	N	N	N	N	N	1998	25	2	1.27	335370	169	2.69	1992	2005	1973	2560	1382	1973	1984.44	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	1	1	79721622	1593	-21.72	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.89	1601	20240806	24.80	2090	-4.40	20250116	1913	4.44	20250203	2630	-24.03	20240205	1601	24.80	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
151	20250204	110549	57	100.00	KOSDAQ	유통	N	N	N	N	N	2000	27	2	1.37	280008	141	2.24	1992	2005	1976	2560	1382	1973	1985.87	0.08	-31	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1594	-21.74	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.81	1601	20240806	24.92	2090	-4.31	20250116	1913	4.55	20250203	2630	-23.95	20240205	1601	24.92	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
152	20250204	100554	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	278008	140	2.23	1992	2005	1976	2560	1382	1973	1985.77	0.08	-30	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2630	-23.76	20240205	1601	25.23	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N
153	20250204	090553	57	100.00	KOSDAQ	유통	N	N	N	N	N	2005	32	2	1.62	7990	4	0.06	1992	2005	1992	2560	1382	1973	1997.50	0.08	0	2047	2009	1961	1923	1875	1986	1900	399	587	500	1420	5	1	79721622	1598	-21.79	0.46	12	0.00	-92.00	4377.00	2660	20240130	-24.62	1601	20240806	25.23	2090	-4.07	20250116	1913	4.81	20250203	2630	-23.76	20240205	1601	25.23	20240806	0.15	N	080420	500	398 억	61834	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History