KissMeData/031330/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160422	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2730	-20	5	-0.73	1117156500	407235	117.64	2755	2780	2705	3575	1925	2750	2743.26	5.48	12184	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2730	8.30	0.71	12	0.41	329.00	3847.00	3900	20240508	-30.00	2500	20250203	9.20	2845	-4.04	20250214	2500	9.20	20250203	3900	-30.00	20240508	2500	9.20	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
3	20250228	150424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-15	5	-0.55	1052269770	383494	110.78	2755	2780	2705	3575	1925	2750	2743.89	5.48	17273	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.38	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
4	20250228	140425	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	0	3	0.00	919137340	334712	96.69	2755	2780	2705	3575	1925	2750	2746.05	5.48	7078	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2750	8.36	0.71	12	0.33	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
5	20250228	130424	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2745	-5	5	-0.18	767534470	279722	80.80	2755	2780	2705	3575	1925	2750	2743.90	5.48	-15602	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2745	8.34	0.71	12	0.28	329.00	3847.00	3900	20240508	-29.62	2500	20250203	9.80	2845	-3.51	20250214	2500	9.80	20250203	3900	-29.62	20240508	2500	9.80	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
6	20250228	120421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-40	5	-1.45	649616720	236446	68.30	2755	2780	2705	3575	1925	2750	2747.41	5.48	-15120	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2710	8.24	0.70	12	0.24	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
7	20250228	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2730	-20	5	-0.73	562915485	204511	59.08	2755	2780	2715	3575	1925	2750	2752.50	5.48	4939	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2730	8.30	0.71	12	0.20	329.00	3847.00	3900	20240508	-30.00	2500	20250203	9.20	2845	-4.04	20250214	2500	9.20	20250203	3900	-30.00	20240508	2500	9.20	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
8	20250228	100421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	5	2	0.18	445944860	161690	46.71	2755	2780	2740	3575	1925	2750	2758.06	5.48	16859	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2755	8.37	0.72	12	0.16	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
9	20250228	090423	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2760	10	2	0.36	213388825	77378	22.35	2755	2775	2740	3575	1925	2750	2757.82	5.48	17623	2836	2792	2751	2707	2666	2772	2687	500	825	500	2030	5	1	99995067	2760	8.39	0.72	12	0.08	329.00	3847.00	3900	20240508	-29.23	2500	20250203	10.40	2845	-2.99	20250214	2500	10.40	20250203	3900	-29.23	20240508	2500	10.40	20250203	1.31	N	031330	500	499 억	5482136	N	N	0	N	N
10	20250227	160421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	-5	5	-0.18	834362195	303586	236.70	2795	2795	2710	3580	1930	2755	2748.27	5.53	-49357	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2750	8.36	0.71	12	0.30	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
11	20250227	150418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2745	-10	5	-0.36	767412470	279186	217.68	2795	2795	2710	3580	1930	2755	2748.69	5.53	-50278	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2745	8.34	0.71	12	0.28	329.00	3847.00	3900	20240508	-29.62	2500	20250203	9.80	2845	-3.51	20250214	2500	9.80	20250203	3900	-29.62	20240508	2500	9.80	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
12	20250227	140420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	0	3	0.00	588031770	213451	166.42	2795	2795	2730	3580	1930	2755	2754.88	5.53	-52822	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2755	8.37	0.72	12	0.21	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
13	20250227	130418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-20	5	-0.73	424491305	153839	119.94	2795	2795	2730	3580	1930	2755	2759.40	5.53	-36347	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.15	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
14	20250227	120418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-15	5	-0.54	394834445	143004	111.50	2795	2795	2730	3580	1930	2755	2761.12	5.53	-31045	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2740	8.33	0.71	12	0.14	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
15	20250227	110421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-15	5	-0.54	368103840	133237	103.88	2795	2795	2740	3580	1930	2755	2762.94	5.53	-30326	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2740	8.33	0.71	12	0.13	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
16	20250227	100433	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	-5	5	-0.18	268599115	96997	75.63	2795	2795	2745	3580	1930	2755	2769.56	5.53	-14392	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2750	8.36	0.71	12	0.10	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
17	20250227	090431	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2775	20	2	0.73	75536875	27213	21.22	2795	2795	2760	3580	1930	2755	2778.12	5.53	-6025	2795	2775	2740	2720	2685	2785	2730	500	825	500	2030	5	1	99995067	2775	8.43	0.72	12	0.03	329.00	3847.00	3900	20240508	-28.85	2500	20250203	11.00	2845	-2.46	20250214	2500	11.00	20250203	3900	-28.85	20240508	2500	11.00	20250203	1.27	N	031330	500	499 억	5531955	N	N	62	N	N
18	20250226	160418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	20	2	0.73	331820105	121296	46.90	2730	2760	2705	3555	1915	2735	2735.62	5.55	-21372	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2755	8.37	0.72	12	0.12	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.27	N	031330	500	499 억	5553424	N	N	62	N	N
19	20250226	150420	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	20	2	0.73	315922160	115523	44.67	2730	2755	2705	3555	1915	2735	2734.71	5.55	-19347	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2755	8.37	0.72	12	0.12	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
20	20250226	140419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	5	2	0.18	254847030	93329	36.09	2730	2755	2705	3555	1915	2735	2730.63	5.55	-19240	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2740	8.33	0.71	12	0.09	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
21	20250226	130419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	5	2	0.18	225861315	82744	32.00	2730	2755	2705	3555	1915	2735	2729.64	5.55	-18630	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2740	8.33	0.71	12	0.08	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
22	20250226	120419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	5	2	0.18	187675205	68771	26.59	2730	2755	2705	3555	1915	2735	2728.99	5.55	-18388	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2740	8.33	0.71	12	0.07	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
23	20250226	110419	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	15	2	0.55	138406650	50801	19.64	2730	2755	2705	3555	1915	2735	2724.49	5.55	-14516	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2750	8.36	0.71	12	0.05	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
24	20250226	100418	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2725	-10	5	-0.37	76174415	28070	10.85	2730	2740	2705	3555	1915	2735	2713.73	5.55	-10893	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2725	8.28	0.71	12	0.03	329.00	3847.00	3900	20240508	-30.13	2500	20250203	9.00	2845	-4.22	20250214	2500	9.00	20250203	3900	-30.13	20240508	2500	9.00	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
25	20250226	090421	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	-15	5	-0.55	4550785	1673	0.65	2730	2730	2715	3555	1915	2735	2720.13	5.55	-211	2781	2757	2721	2697	2661	2770	2710	500	820	500	2020	5	1	99995067	2720	8.27	0.71	12	0.00	329.00	3847.00	3900	20240508	-30.26	2500	20250203	8.80	2845	-4.39	20250214	2500	8.80	20250203	3900	-30.26	20240508	2500	8.80	20250203	1.27	N	031330	500	499 억	5553424	N	N	0	N	N
26	20250225	160416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	15	2	0.55	697616775	257715	182.60	2685	2745	2685	3535	1905	2720	2706.93	5.52	36610	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2735	8.31	0.71	12	0.26	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
27	20250225	150416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	-5	5	-0.18	607735990	224773	159.26	2685	2735	2685	3535	1905	2720	2703.78	5.52	41321	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2715	8.25	0.71	12	0.22	329.00	3847.00	3900	20240508	-30.38	2500	20250203	8.60	2845	-4.57	20250214	2500	8.60	20250203	3900	-30.38	20240508	2500	8.60	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
28	20250225	140416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-10	5	-0.37	550504845	203731	144.35	2685	2735	2685	3535	1905	2720	2702.12	5.52	50026	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2710	8.24	0.70	12	0.20	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
29	20250225	130417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2705	-15	5	-0.55	262077625	96900	68.66	2685	2735	2685	3535	1905	2720	2704.62	5.52	6068	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2705	8.22	0.70	12	0.10	329.00	3847.00	3900	20240508	-30.64	2500	20250203	8.20	2845	-4.92	20250214	2500	8.20	20250203	3900	-30.64	20240508	2500	8.20	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
30	20250225	120415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	-5	5	-0.18	192303820	71143	50.41	2685	2735	2685	3535	1905	2720	2703.06	5.52	6102	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2715	8.25	0.71	12	0.07	329.00	3847.00	3900	20240508	-30.38	2500	20250203	8.60	2845	-4.57	20250214	2500	8.60	20250203	3900	-30.38	20240508	2500	8.60	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
31	20250225	110416	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2725	5	2	0.18	178802290	66176	46.89	2685	2735	2685	3535	1905	2720	2701.92	5.52	7440	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2725	8.28	0.71	12	0.07	329.00	3847.00	3900	20240508	-30.13	2500	20250203	9.00	2845	-4.22	20250214	2500	9.00	20250203	3900	-30.13	20240508	2500	9.00	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
32	20250225	100415	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	0	3	0.00	136481310	50640	35.88	2685	2725	2685	3535	1905	2720	2695.13	5.52	6567	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2720	8.27	0.71	12	0.05	329.00	3847.00	3900	20240508	-30.26	2500	20250203	8.80	2845	-4.39	20250214	2500	8.80	20250203	3900	-30.26	20240508	2500	8.80	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
33	20250225	090417	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2690	-30	5	-1.10	80619905	29997	21.25	2685	2710	2685	3535	1905	2720	2687.60	5.52	7103	2753	2736	2718	2701	2683	2727	2692	500	815	500	2010	5	1	99995067	2690	8.18	0.70	12	0.03	329.00	3847.00	3900	20240508	-31.03	2500	20250203	7.60	2845	-5.45	20250214	2500	7.60	20250203	3900	-31.03	20240508	2500	7.60	20250203	1.25	N	031330	500	499 억	5516631	N	N	0	N	N
34	20250224	160413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	-15	5	-0.55	382370280	140960	112.02	2735	2735	2700	3555	1915	2735	2712.60	5.52	-5931	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2720	8.27	0.71	12	0.14	329.00	3847.00	3900	20240508	-30.26	2500	20250203	8.80	2845	-4.39	20250214	2500	8.80	20250203	3900	-30.26	20240508	2500	8.80	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
35	20250224	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2725	-10	5	-0.37	363712155	134111	106.58	2735	2735	2700	3555	1915	2735	2712.02	5.52	-6214	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2725	8.28	0.71	12	0.13	329.00	3847.00	3900	20240508	-30.13	2500	20250203	9.00	2845	-4.22	20250214	2500	9.00	20250203	3900	-30.13	20240508	2500	9.00	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
36	20250224	140413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-25	5	-0.91	332361920	122574	97.41	2735	2735	2700	3555	1915	2735	2711.52	5.52	-4986	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2710	8.24	0.70	12	0.12	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
37	20250224	130413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2715	-20	5	-0.73	275691335	101648	80.78	2735	2735	2705	3555	1915	2735	2712.21	5.52	-5870	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2715	8.25	0.71	12	0.10	329.00	3847.00	3900	20240508	-30.38	2500	20250203	8.60	2845	-4.57	20250214	2500	8.60	20250203	3900	-30.38	20240508	2500	8.60	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
38	20250224	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-25	5	-0.91	249026825	91807	72.96	2735	2735	2705	3555	1915	2735	2712.50	5.52	-8386	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2710	8.24	0.70	12	0.09	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
39	20250224	110411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-25	5	-0.91	178060715	65606	52.14	2735	2735	2705	3555	1915	2735	2714.09	5.52	-17014	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2710	8.24	0.70	12	0.07	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
40	20250224	100410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2710	-25	5	-0.91	132244600	48694	38.70	2735	2735	2710	3555	1915	2735	2715.82	5.52	-16037	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2710	8.24	0.70	12	0.05	329.00	3847.00	3900	20240508	-30.51	2500	20250203	8.40	2845	-4.75	20250214	2500	8.40	20250203	3900	-30.51	20240508	2500	8.40	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
41	20250224	090413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	-15	5	-0.55	9772150	3586	2.85	2735	2735	2710	3555	1915	2735	2725.04	5.52	-206	2775	2755	2740	2720	2705	2747	2712	500	820	500	2020	5	1	99995067	2720	8.27	0.71	12	0.00	329.00	3847.00	3900	20240508	-30.26	2500	20250203	8.80	2845	-4.39	20250214	2500	8.80	20250203	3900	-30.26	20240508	2500	8.80	20250203	1.27	N	031330	500	499 억	5523281	N	N	20	N	N
42	20250221	160411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-15	5	-0.55	343708250	125635	49.05	2750	2760	2725	3575	1925	2750	2735.77	5.55	-23600	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.13	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.29	N	031330	500	499 억	5547489	N	N	20	N	N
43	20250221	150413	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-10	5	-0.36	327144880	119585	46.68	2750	2760	2725	3575	1925	2750	2735.67	5.55	-24708	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2740	8.33	0.71	12	0.12	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
44	20250221	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-10	5	-0.36	273822690	100118	39.08	2750	2760	2725	3575	1925	2750	2735.00	5.55	-30486	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2740	8.33	0.71	12	0.10	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
45	20250221	130410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2730	-20	5	-0.73	236933320	86636	33.82	2750	2760	2725	3575	1925	2750	2734.81	5.55	-25679	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2730	8.30	0.71	12	0.09	329.00	3847.00	3900	20240508	-30.00	2500	20250203	9.20	2845	-4.04	20250214	2500	9.20	20250203	3900	-30.00	20240508	2500	9.20	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
46	20250221	120412	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-15	5	-0.55	215487545	78795	30.76	2750	2760	2725	3575	1925	2750	2734.79	5.55	-24816	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.08	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
47	20250221	110410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-15	5	-0.55	165648245	60551	23.64	2750	2760	2725	3575	1925	2750	2735.68	5.55	-21092	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.06	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
48	20250221	100411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	-15	5	-0.55	148664445	54349	21.22	2750	2760	2725	3575	1925	2750	2735.37	5.55	-17953	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2735	8.31	0.71	12	0.05	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
49	20250221	090411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-10	5	-0.36	2517415	916	0.36	2750	2760	2740	3575	1925	2750	2748.27	5.55	-625	2813	2781	2758	2726	2703	2770	2715	500	825	500	2030	5	1	99995067	2740	8.33	0.71	12	0.00	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.29	N	031330	500	499 억	5547489	N	N	0	N	N
50	20250220	160410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	-35	5	-1.26	705050990	256155	95.34	2785	2790	2735	3620	1950	2785	2752.44	5.53	22515	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2750	8.36	0.71	12	0.26	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
51	20250220	150410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	-35	5	-1.26	664785565	241499	89.88	2785	2790	2735	3620	1950	2785	2752.75	5.53	29680	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2750	8.36	0.71	12	0.24	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
52	20250220	140411	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-45	5	-1.62	551349560	200063	74.46	2785	2790	2735	3620	1950	2785	2755.88	5.53	29927	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2740	8.33	0.71	12	0.20	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
53	20250220	130409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2760	-25	5	-0.90	469969230	170412	63.43	2785	2790	2735	3620	1950	2785	2757.84	5.53	34407	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2760	8.39	0.72	12	0.17	329.00	3847.00	3900	20240508	-29.23	2500	20250203	10.40	2845	-2.99	20250214	2500	10.40	20250203	3900	-29.23	20240508	2500	10.40	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
54	20250220	120409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	-20	5	-0.72	444963970	161348	60.05	2785	2790	2735	3620	1950	2785	2757.79	5.53	34776	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2765	8.40	0.72	12	0.16	329.00	3847.00	3900	20240508	-29.10	2500	20250203	10.60	2845	-2.81	20250214	2500	10.60	20250203	3900	-29.10	20240508	2500	10.60	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
55	20250220	110409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2775	-10	5	-0.36	422646420	153285	57.05	2785	2790	2735	3620	1950	2785	2757.26	5.53	36769	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2775	8.43	0.72	12	0.15	329.00	3847.00	3900	20240508	-28.85	2500	20250203	11.00	2845	-2.46	20250214	2500	11.00	20250203	3900	-28.85	20240508	2500	11.00	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
56	20250220	100409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	-30	5	-1.08	356393790	129259	48.11	2785	2790	2735	3620	1950	2785	2757.21	5.53	27780	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2755	8.37	0.72	12	0.13	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
57	20250220	090410	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2775	-10	5	-0.36	9220560	3327	1.24	2785	2790	2760	3620	1950	2785	2771.43	5.53	-570	2815	2800	2780	2765	2745	2807	2772	500	835	500	2060	5	1	99995067	2775	8.43	0.72	12	0.00	329.00	3847.00	3900	20240508	-28.85	2500	20250203	11.00	2845	-2.46	20250214	2500	11.00	20250203	3900	-28.85	20240508	2500	11.00	20250203	1.33	N	031330	500	499 억	5525114	N	N	114	N	N
58	20250219	160408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2785	15	2	0.54	745230280	267990	116.73	2760	2795	2760	3600	1940	2770	2780.80	5.50	23093	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2785	8.47	0.72	12	0.27	329.00	3847.00	3900	20240508	-28.59	2500	20250203	11.40	2845	-2.11	20250214	2500	11.40	20250203	3900	-28.59	20240508	2500	11.40	20250203	1.33	N	031330	500	499 억	5497266	N	N	114	N	N
59	20250219	150409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2785	15	2	0.54	685569230	246536	107.38	2760	2795	2760	3600	1940	2770	2780.81	5.50	26795	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2785	8.47	0.72	12	0.25	329.00	3847.00	3900	20240508	-28.59	2500	20250203	11.40	2845	-2.11	20250214	2500	11.40	20250203	3900	-28.59	20240508	2500	11.40	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
60	20250219	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2775	5	2	0.18	614177250	220811	96.18	2760	2795	2760	3600	1940	2770	2781.46	5.50	31075	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2775	8.43	0.72	12	0.22	329.00	3847.00	3900	20240508	-28.85	2500	20250203	11.00	2845	-2.46	20250214	2500	11.00	20250203	3900	-28.85	20240508	2500	11.00	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
61	20250219	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2780	10	2	0.36	504055870	181071	78.87	2760	2795	2760	3600	1940	2770	2783.75	5.50	33859	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2780	8.45	0.72	12	0.18	329.00	3847.00	3900	20240508	-28.72	2500	20250203	11.20	2845	-2.28	20250214	2500	11.20	20250203	3900	-28.72	20240508	2500	11.20	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
62	20250219	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2790	20	2	0.72	457120300	164202	71.52	2760	2795	2760	3600	1940	2770	2783.89	5.50	33788	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2790	8.48	0.73	12	0.16	329.00	3847.00	3900	20240508	-28.46	2500	20250203	11.60	2845	-1.93	20250214	2500	11.60	20250203	3900	-28.46	20240508	2500	11.60	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
63	20250219	110408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2790	20	2	0.72	421396625	151376	65.94	2760	2795	2760	3600	1940	2770	2783.77	5.50	30886	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2790	8.48	0.73	12	0.15	329.00	3847.00	3900	20240508	-28.46	2500	20250203	11.60	2845	-1.93	20250214	2500	11.60	20250203	3900	-28.46	20240508	2500	11.60	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
64	20250219	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2795	25	2	0.90	257955035	92623	40.34	2760	2795	2760	3600	1940	2770	2785.00	5.50	14678	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2795	8.50	0.73	12	0.09	329.00	3847.00	3900	20240508	-28.33	2500	20250203	11.80	2845	-1.76	20250214	2500	11.80	20250203	3900	-28.33	20240508	2500	11.80	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
65	20250219	090409	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2780	10	2	0.36	8720870	3148	1.37	2760	2780	2760	3600	1940	2770	2770.29	5.50	1398	2810	2790	2760	2740	2710	2800	2750	500	830	500	2040	5	1	99995067	2780	8.45	0.72	12	0.00	329.00	3847.00	3900	20240508	-28.72	2500	20250203	11.20	2845	-2.28	20250214	2500	11.20	20250203	3900	-28.72	20240508	2500	11.20	20250203	1.33	N	031330	500	499 억	5497266	N	N	0	N	N
66	20250218	160407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2770	5	2	0.18	631846170	229216	60.37	2765	2780	2730	3590	1940	2765	2756.50	5.53	-31196	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2770	8.42	0.72	12	0.23	329.00	3847.00	3900	20240508	-28.97	2500	20250203	10.80	2845	-2.64	20250214	2500	10.80	20250203	3900	-28.97	20240508	2500	10.80	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
67	20250218	150408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2770	5	2	0.18	596785255	216553	57.04	2765	2780	2730	3590	1940	2765	2755.84	5.53	-26915	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2770	8.42	0.72	12	0.22	329.00	3847.00	3900	20240508	-28.97	2500	20250203	10.80	2845	-2.64	20250214	2500	10.80	20250203	3900	-28.97	20240508	2500	10.80	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
68	20250218	140407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2770	5	2	0.18	514728390	186934	49.24	2765	2780	2730	3590	1940	2765	2753.53	5.53	-21201	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2770	8.42	0.72	12	0.19	329.00	3847.00	3900	20240508	-28.97	2500	20250203	10.80	2845	-2.64	20250214	2500	10.80	20250203	3900	-28.97	20240508	2500	10.80	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
69	20250218	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2760	-5	5	-0.18	424675210	154415	40.67	2765	2780	2730	3590	1940	2765	2750.22	5.53	-22973	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2760	8.39	0.72	12	0.15	329.00	3847.00	3900	20240508	-29.23	2500	20250203	10.40	2845	-2.99	20250214	2500	10.40	20250203	3900	-29.23	20240508	2500	10.40	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
70	20250218	120407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2760	-5	5	-0.18	353921065	128721	33.90	2765	2780	2730	3590	1940	2765	2749.52	5.53	-28231	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2760	8.39	0.72	12	0.13	329.00	3847.00	3900	20240508	-29.23	2500	20250203	10.40	2845	-2.99	20250214	2500	10.40	20250203	3900	-29.23	20240508	2500	10.40	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
71	20250218	110407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-25	5	-0.90	272430270	99136	26.11	2765	2780	2730	3590	1940	2765	2748.05	5.53	-12491	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2740	8.33	0.71	12	0.10	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
72	20250218	100407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	-15	5	-0.54	168808955	61379	16.17	2765	2780	2730	3590	1940	2765	2750.27	5.53	-4965	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2750	8.36	0.71	12	0.06	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
73	20250218	090407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	-25	5	-0.90	13869495	5033	1.33	2765	2780	2740	3590	1940	2765	2755.71	5.53	-2974	2838	2801	2758	2721	2678	2820	2740	500	825	500	2040	5	1	99995067	2740	8.33	0.71	12	0.01	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.29	N	031330	500	499 억	5529536	N	N	5	N	N
74	20250217	160406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	65	2	2.41	1042004240	377450	20.49	2720	2795	2715	3510	1890	2700	2760.64	5.55	-20879	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2765	8.40	0.72	12	0.38	329.00	3847.00	3900	20240508	-29.10	2500	20250203	10.60	2845	-2.81	20250214	2500	10.60	20250203	3900	-29.10	20240508	2500	10.60	20250203	1.30	N	031330	500	499 억	5546470	N	N	5	N	N
75	20250217	150406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2745	45	2	1.67	947012535	342957	18.62	2720	2795	2715	3510	1890	2700	2761.32	5.55	-11624	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2745	8.34	0.71	12	0.34	329.00	3847.00	3900	20240508	-29.62	2500	20250203	9.80	2845	-3.51	20250214	2500	9.80	20250203	3900	-29.62	20240508	2500	9.80	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
76	20250217	140406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2740	40	2	1.48	879894195	318514	17.29	2720	2795	2715	3510	1890	2700	2762.50	5.55	-10086	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2740	8.33	0.71	12	0.32	329.00	3847.00	3900	20240508	-29.74	2500	20250203	9.60	2845	-3.69	20250214	2500	9.60	20250203	3900	-29.74	20240508	2500	9.60	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
77	20250217	130407	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	50	2	1.85	817974080	295988	16.07	2720	2795	2715	3510	1890	2700	2763.54	5.55	-4615	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2750	8.36	0.71	12	0.30	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
78	20250217	120408	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2755	55	2	2.04	766552630	277306	15.06	2720	2795	2715	3510	1890	2700	2764.28	5.55	-3940	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2755	8.37	0.72	12	0.28	329.00	3847.00	3900	20240508	-29.36	2500	20250203	10.20	2845	-3.16	20250214	2500	10.20	20250203	3900	-29.36	20240508	2500	10.20	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
79	20250217	110406	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2765	65	2	2.41	655909435	237131	12.87	2720	2795	2715	3510	1890	2700	2766.02	5.55	17606	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2765	8.40	0.72	12	0.24	329.00	3847.00	3900	20240508	-29.10	2500	20250203	10.60	2845	-2.81	20250214	2500	10.60	20250203	3900	-29.10	20240508	2500	10.60	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
80	20250217	100405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2780	80	2	2.96	492124340	178124	9.67	2720	2795	2715	3510	1890	2700	2762.82	5.55	18812	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2780	8.45	0.72	12	0.18	329.00	3847.00	3900	20240508	-28.72	2500	20250203	11.20	2845	-2.28	20250214	2500	11.20	20250203	3900	-28.72	20240508	2500	11.20	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
81	20250217	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	50	2	1.85	84432140	30891	1.68	2720	2750	2715	3510	1890	2700	2733.23	5.55	-2662	2930	2815	2730	2615	2530	2872	2672	500	810	500	1990	5	1	99995067	2750	8.36	0.71	12	0.03	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.30	N	031330	500	499 억	5546470	N	N	2	N	N
82	20250214	160404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2700	60	2	2.27	5075613335	1835728	1057.33	2645	2845	2645	3430	1850	2640	2764.91	5.43	143114	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2700	8.21	0.70	12	1.84	329.00	3847.00	3900	20240508	-30.77	2500	20250203	8.00	2845	-5.10	20250214	2500	8.00	20250203	3900	-30.77	20240508	2500	8.00	20250203	1.31	N	031330	500	499 억	5424956	N	N	2	N	N
83	20250214	150403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2725	85	2	3.22	4885391810	1765501	1016.88	2645	2845	2645	3430	1850	2640	2767.14	5.43	154680	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2725	8.28	0.71	12	1.77	329.00	3847.00	3900	20240508	-30.13	2500	20250203	9.00	2845	-4.22	20250214	2500	9.00	20250203	3900	-30.13	20240508	2500	9.00	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
84	20250214	140404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2735	95	2	3.60	4680381860	1690436	973.65	2645	2845	2645	3430	1850	2640	2768.74	5.43	176526	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2735	8.31	0.71	12	1.69	329.00	3847.00	3900	20240508	-29.87	2500	20250203	9.40	2845	-3.87	20250214	2500	9.40	20250203	3900	-29.87	20240508	2500	9.40	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
85	20250214	130405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2750	110	2	4.17	4413384780	1592755	917.39	2645	2845	2645	3430	1850	2640	2770.91	5.43	151619	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2750	8.36	0.71	12	1.59	329.00	3847.00	3900	20240508	-29.49	2500	20250203	10.00	2845	-3.34	20250214	2500	10.00	20250203	3900	-29.49	20240508	2500	10.00	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
86	20250214	120404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2745	105	2	3.98	4144619655	1494658	860.88	2645	2845	2645	3430	1850	2640	2772.96	5.43	116672	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2745	8.34	0.71	12	1.49	329.00	3847.00	3900	20240508	-29.62	2500	20250203	9.80	2845	-3.51	20250214	2500	9.80	20250203	3900	-29.62	20240508	2500	9.80	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
87	20250214	110403	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2745	105	2	3.98	1019631020	375796	216.45	2645	2755	2645	3430	1850	2640	2713.26	5.43	103370	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2745	8.34	0.71	12	0.38	329.00	3847.00	3900	20240508	-29.62	2500	20250203	9.80	2755	-0.36	20250214	2500	9.80	20250203	3900	-29.62	20240508	2500	9.80	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
88	20250214	100404	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2720	80	2	3.03	524124955	194619	112.10	2645	2730	2645	3430	1850	2640	2693.08	5.43	67808	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2720	8.27	0.71	12	0.19	329.00	3847.00	3900	20240508	-30.26	2500	20250203	8.80	2730	0.00	20250106	2500	8.80	20250203	3900	-30.26	20240508	2500	8.80	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
89	20250214	090405	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	10	2	0.38	13282330	5008	2.88	2645	2660	2645	3430	1850	2640	2652.22	5.43	405	2670	2655	2630	2615	2590	2662	2622	500	790	500	1950	5	1	99995067	2650	8.05	0.69	12	0.01	329.00	3847.00	3900	20240508	-32.05	2500	20250203	6.00	2730	-2.93	20250106	2500	6.00	20250203	3900	-32.05	20240508	2500	6.00	20250203	1.31	N	031330	500	499 억	5424956	N	N	575	N	N
90	20250213	160401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	30	2	1.15	457120795	173598	162.35	2610	2645	2605	3390	1830	2610	2633.21	5.39	36844	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2640	8.02	0.69	12	0.17	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.30	N	031330	500	499 억	5387847	N	N	575	N	N
91	20250213	150401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	30	2	1.15	433829260	164772	154.09	2610	2645	2605	3390	1830	2610	2632.91	5.39	38109	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2640	8.02	0.69	12	0.16	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
92	20250213	140401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	20	2	0.77	314487125	119381	111.64	2610	2645	2605	3390	1830	2610	2634.31	5.39	16933	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2630	7.99	0.68	12	0.12	329.00	3847.00	3900	20240508	-32.56	2500	20250203	5.20	2730	-3.66	20250106	2500	5.20	20250203	3900	-32.56	20240508	2500	5.20	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
93	20250213	130401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	20	2	0.77	297679295	112991	105.67	2610	2645	2605	3390	1830	2610	2634.54	5.39	15051	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2630	7.99	0.68	12	0.11	329.00	3847.00	3900	20240508	-32.56	2500	20250203	5.20	2730	-3.66	20250106	2500	5.20	20250203	3900	-32.56	20240508	2500	5.20	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
94	20250213	120402	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	35	2	1.34	181178405	68766	64.31	2610	2645	2605	3390	1830	2610	2634.71	5.39	-2295	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2645	8.04	0.69	12	0.07	329.00	3847.00	3900	20240508	-32.18	2500	20250203	5.80	2730	-3.11	20250106	2500	5.80	20250203	3900	-32.18	20240508	2500	5.80	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
95	20250213	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	30	2	1.15	124046365	47112	44.06	2610	2645	2605	3390	1830	2610	2633.01	5.39	-15349	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2640	8.02	0.69	12	0.05	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
96	20250213	100401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	30	2	1.15	53564615	20436	19.11	2610	2640	2605	3390	1830	2610	2621.09	5.39	-632	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2640	8.02	0.69	12	0.02	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
97	20250213	090400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	5	2	0.19	2971995	1138	1.06	2610	2615	2610	3390	1830	2610	2611.59	5.39	-423	2656	2632	2621	2597	2586	2627	2592	500	780	500	1930	5	1	99995067	2615	7.95	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.30	N	031330	500	499 억	5387847	N	N	0	N	N
98	20250212	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-25	5	-0.95	279533890	106815	111.18	2635	2645	2610	3425	1845	2635	2616.99	5.43	-38783	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2610	7.93	0.68	12	0.11	329.00	3847.00	3900	20240508	-33.08	2500	20250203	4.40	2730	-4.40	20250106	2500	4.40	20250203	3900	-33.08	20240508	2500	4.40	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
99	20250212	150358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-20	5	-0.76	270831945	103481	107.71	2635	2645	2610	3425	1845	2635	2617.21	5.43	-37716	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2615	7.95	0.68	12	0.10	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
100	20250212	140359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	-25	5	-0.95	253377460	96794	100.75	2635	2645	2610	3425	1845	2635	2617.70	5.43	-33956	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2610	7.93	0.68	12	0.10	329.00	3847.00	3900	20240508	-33.08	2500	20250203	4.40	2730	-4.40	20250106	2500	4.40	20250203	3900	-33.08	20240508	2500	4.40	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
101	20250212	130359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-15	5	-0.57	190512580	72745	75.72	2635	2645	2610	3425	1845	2635	2618.91	5.43	-17332	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2620	7.96	0.68	12	0.07	329.00	3847.00	3900	20240508	-32.82	2500	20250203	4.80	2730	-4.03	20250106	2500	4.80	20250203	3900	-32.82	20240508	2500	4.80	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
102	20250212	120358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	-20	5	-0.76	155322495	59301	61.73	2635	2645	2610	3425	1845	2635	2619.22	5.43	-16865	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2615	7.95	0.68	12	0.06	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
103	20250212	110358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2620	-15	5	-0.57	122830065	46881	48.80	2635	2645	2610	3425	1845	2635	2620.04	5.43	-11851	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2620	7.96	0.68	12	0.05	329.00	3847.00	3900	20240508	-32.82	2500	20250203	4.80	2730	-4.03	20250106	2500	4.80	20250203	3900	-32.82	20240508	2500	4.80	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
104	20250212	100359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	-5	5	-0.19	52962875	20191	21.02	2635	2645	2610	3425	1845	2635	2623.09	5.43	-8249	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2630	7.99	0.68	12	0.02	329.00	3847.00	3900	20240508	-32.56	2500	20250203	5.20	2730	-3.66	20250106	2500	5.20	20250203	3900	-32.56	20240508	2500	5.20	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
105	20250212	090401	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	0	3	0.00	10622255	4045	4.21	2635	2640	2610	3425	1845	2635	2626.02	5.43	-1516	2681	2657	2641	2617	2601	2650	2610	500	790	500	1940	5	1	99995067	2635	8.01	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.29	N	031330	500	499 억	5427288	N	N	45	N	N
106	20250211	160359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-20	5	-0.75	250831375	95031	70.54	2665	2665	2625	3450	1860	2655	2639.47	5.46	-32443	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2635	8.01	0.68	12	0.10	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.29	N	031330	500	499 억	5456998	N	N	45	N	N
107	20250211	150358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	-20	5	-0.75	232075845	87902	65.25	2665	2665	2630	3450	1860	2655	2640.17	5.46	-31681	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2635	8.01	0.68	12	0.09	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
108	20250211	140400	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	-10	5	-0.38	167498550	63405	47.06	2665	2665	2635	3450	1860	2655	2641.72	5.46	-24877	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2645	8.04	0.69	12	0.06	329.00	3847.00	3900	20240508	-32.18	2500	20250203	5.80	2730	-3.11	20250106	2500	5.80	20250203	3900	-32.18	20240508	2500	5.80	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
109	20250211	130356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-5	5	-0.19	112056205	42423	31.49	2665	2665	2635	3450	1860	2655	2641.40	5.46	-24971	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2650	8.05	0.69	12	0.04	329.00	3847.00	3900	20240508	-32.05	2500	20250203	6.00	2730	-2.93	20250106	2500	6.00	20250203	3900	-32.05	20240508	2500	6.00	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
110	20250211	120357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-15	5	-0.56	103174755	39059	28.99	2665	2665	2635	3450	1860	2655	2641.51	5.46	-23587	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2640	8.02	0.69	12	0.04	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
111	20250211	110359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-15	5	-0.56	64724310	24473	18.17	2665	2665	2635	3450	1860	2655	2644.72	5.46	-10803	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2640	8.02	0.69	12	0.02	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
112	20250211	100358	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2650	-5	5	-0.19	37297580	14092	10.46	2665	2665	2635	3450	1860	2655	2646.72	5.46	-2417	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2650	8.05	0.69	12	0.01	329.00	3847.00	3900	20240508	-32.05	2500	20250203	6.00	2730	-2.93	20250106	2500	6.00	20250203	3900	-32.05	20240508	2500	6.00	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
113	20250211	090359	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	5	2	0.19	1403465	528	0.39	2665	2665	2655	3450	1860	2655	2658.08	5.46	-205	2708	2681	2653	2626	2598	2667	2612	500	795	500	1960	5	1	99995067	2660	8.09	0.69	12	0.00	329.00	3847.00	3900	20240508	-31.79	2500	20250203	6.40	2730	-2.56	20250106	2500	6.40	20250203	3900	-31.79	20240508	2500	6.40	20250203	1.29	N	031330	500	499 억	5456998	N	N	1	N	N
114	20250210	160356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-20	5	-0.75	353496405	133155	76.32	2675	2680	2625	3475	1875	2675	2654.77	5.47	-16492	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2655	8.07	0.69	12	0.13	329.00	3847.00	3900	20240508	-31.92	2500	20250203	6.20	2730	-2.75	20250106	2500	6.20	20250203	3900	-31.92	20240508	2500	6.20	20250203	1.30	N	031330	500	499 억	5472093	N	N	1	N	N
115	20250210	150356	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	0	3	0.00	311798845	117482	67.33	2675	2680	2625	3475	1875	2675	2654.01	5.47	-10986	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2675	8.13	0.70	12	0.12	329.00	3847.00	3900	20240508	-31.41	2500	20250203	7.00	2730	-2.01	20250106	2500	7.00	20250203	3900	-31.41	20240508	2500	7.00	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
116	20250210	140357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2680	5	2	0.19	253159890	95522	54.75	2675	2680	2625	3475	1875	2675	2650.28	5.47	-8278	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2680	8.15	0.70	12	0.10	329.00	3847.00	3900	20240508	-31.28	2500	20250203	7.20	2730	-1.83	20250106	2500	7.20	20250203	3900	-31.28	20240508	2500	7.20	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
117	20250210	130357	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2665	-10	5	-0.37	214457495	81016	46.43	2675	2675	2625	3475	1875	2675	2647.10	5.47	-7272	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2665	8.10	0.69	12	0.08	329.00	3847.00	3900	20240508	-31.67	2500	20250203	6.60	2730	-2.38	20250106	2500	6.60	20250203	3900	-31.67	20240508	2500	6.60	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
118	20250210	120355	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2655	-20	5	-0.75	201706200	76212	43.68	2675	2675	2625	3475	1875	2675	2646.65	5.47	-6915	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2655	8.07	0.69	12	0.08	329.00	3847.00	3900	20240508	-31.92	2500	20250203	6.20	2730	-2.75	20250106	2500	6.20	20250203	3900	-31.92	20240508	2500	6.20	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
119	20250210	110354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2670	-5	5	-0.19	166385785	62895	36.05	2675	2675	2625	3475	1875	2675	2645.45	5.47	-9334	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2670	8.12	0.69	12	0.06	329.00	3847.00	3900	20240508	-31.54	2500	20250203	6.80	2730	-2.20	20250106	2500	6.80	20250203	3900	-31.54	20240508	2500	6.80	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
120	20250210	100354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	-15	5	-0.56	140391480	53145	30.46	2675	2675	2625	3475	1875	2675	2641.67	5.47	-9435	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2660	8.09	0.69	12	0.05	329.00	3847.00	3900	20240508	-31.79	2500	20250203	6.40	2730	-2.56	20250106	2500	6.40	20250203	3900	-31.79	20240508	2500	6.40	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
121	20250210	090354	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2640	-35	5	-1.31	10967925	4114	2.36	2675	2675	2640	3475	1875	2675	2666.00	5.47	-1594	2735	2705	2655	2625	2575	2720	2640	500	800	500	1970	5	1	99995067	2640	8.02	0.69	12	0.00	329.00	3847.00	3900	20240508	-32.31	2500	20250203	5.60	2730	-3.30	20250106	2500	5.60	20250203	3900	-32.31	20240508	2500	5.60	20250203	1.30	N	031330	500	499 억	5472093	N	N	19	N	N
122	20250207	160351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2675	40	2	1.52	457932130	172756	104.22	2610	2685	2605	3425	1845	2635	2650.74	5.42	48163	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2675	8.13	0.70	12	0.17	329.00	3847.00	3900	20240508	-31.41	2500	20250203	7.00	2730	-2.01	20250106	2500	7.00	20250203	3900	-31.41	20240508	2500	7.00	20250203	1.29	N	031330	500	499 억	5421700	N	N	19	N	N
123	20250207	150352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2685	50	2	1.90	412408865	155764	93.97	2610	2685	2605	3425	1845	2635	2647.65	5.42	53321	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2685	8.16	0.70	12	0.16	329.00	3847.00	3900	20240508	-31.15	2500	20250203	7.40	2730	-1.65	20250106	2500	7.40	20250203	3900	-31.15	20240508	2500	7.40	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
124	20250207	140351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2645	10	2	0.38	261749790	99305	59.91	2610	2660	2605	3425	1845	2635	2635.82	5.42	50758	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2645	8.04	0.69	12	0.10	329.00	3847.00	3900	20240508	-32.18	2500	20250203	5.80	2730	-3.11	20250106	2500	5.80	20250203	3900	-32.18	20240508	2500	5.80	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
125	20250207	130351	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	25	2	0.95	217891660	82739	49.91	2610	2660	2605	3425	1845	2635	2633.48	5.42	45235	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2660	8.09	0.69	12	0.08	329.00	3847.00	3900	20240508	-31.79	2500	20250203	6.40	2730	-2.56	20250106	2500	6.40	20250203	3900	-31.79	20240508	2500	6.40	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
126	20250207	120350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2660	25	2	0.95	198648300	75499	45.55	2610	2660	2605	3425	1845	2635	2631.14	5.42	43594	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2660	8.09	0.69	12	0.08	329.00	3847.00	3900	20240508	-31.79	2500	20250203	6.40	2730	-2.56	20250106	2500	6.40	20250203	3900	-31.79	20240508	2500	6.40	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
127	20250207	110350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	0	3	0.00	100148240	38259	23.08	2610	2635	2605	3425	1845	2635	2617.64	5.42	14213	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2635	8.01	0.68	12	0.04	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
128	20250207	100350	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	-10	5	-0.38	37094440	14161	8.54	2610	2635	2610	3425	1845	2635	2619.48	5.42	4645	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2625	7.98	0.68	12	0.01	329.00	3847.00	3900	20240508	-32.69	2500	20250203	5.00	2730	-3.85	20250106	2500	5.00	20250203	3900	-32.69	20240508	2500	5.00	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
129	20250207	090352	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	0	3	0.00	7310575	2800	1.69	2610	2635	2610	3425	1845	2635	2610.92	5.42	-29	2665	2650	2625	2610	2585	2657	2617	500	790	500	1940	5	1	99995067	2635	8.01	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.29	N	031330	500	499 억	5421700	N	N	0	N	N
130	20250206	160343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	30	2	1.15	433898425	165751	188.18	2605	2640	2600	3385	1825	2605	2617.77	5.38	46259	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2635	8.01	0.68	12	0.17	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
131	20250206	150344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2630	25	2	0.96	397091795	151780	172.32	2605	2635	2600	3385	1825	2605	2616.23	5.38	38413	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2630	7.99	0.68	12	0.15	329.00	3847.00	3900	20240508	-32.56	2500	20250203	5.20	2730	-3.66	20250106	2500	5.20	20250203	3900	-32.56	20240508	2500	5.20	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
132	20250206	140347	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2635	30	2	1.15	332164625	127094	144.30	2605	2635	2600	3385	1825	2605	2613.54	5.38	33809	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2635	8.01	0.68	12	0.13	329.00	3847.00	3900	20240508	-32.44	2500	20250203	5.40	2730	-3.48	20250106	2500	5.40	20250203	3900	-32.44	20240508	2500	5.40	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
133	20250206	130344	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2625	20	2	0.77	283586995	108612	123.31	2605	2625	2600	3385	1825	2605	2611.01	5.38	30138	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2625	7.98	0.68	12	0.11	329.00	3847.00	3900	20240508	-32.69	2500	20250203	5.00	2730	-3.85	20250106	2500	5.00	20250203	3900	-32.69	20240508	2500	5.00	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
134	20250206	120342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	5	2	0.19	166362975	63786	72.42	2605	2620	2600	3385	1825	2605	2608.14	5.38	3420	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2610	7.93	0.68	12	0.06	329.00	3847.00	3900	20240508	-33.08	2500	20250203	4.40	2730	-4.40	20250106	2500	4.40	20250203	3900	-33.08	20240508	2500	4.40	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
135	20250206	110336	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	55562780	21276	24.16	2605	2620	2600	3385	1825	2605	2611.52	5.38	1121	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.02	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
136	20250206	100343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	38014040	14560	16.53	2605	2620	2600	3385	1825	2605	2610.85	5.38	219	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.01	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
137	20250206	090343	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2615	10	2	0.38	8307620	3189	3.62	2605	2615	2605	3385	1825	2605	2605.09	5.38	231	2641	2622	2596	2577	2551	2632	2587	500	780	500	1920	5	1	99995067	2615	7.95	0.68	12	0.00	329.00	3847.00	3900	20240508	-32.95	2500	20250203	4.60	2730	-4.21	20250106	2500	4.60	20250203	3900	-32.95	20240508	2500	4.60	20250203	1.32	N	031330	500	499 억	5379173	N	N	52	N	N
138	20250205	160340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	35	2	1.36	225207480	86853	51.90	2570	2615	2570	3340	1800	2570	2592.97	5.37	8537	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2605	7.92	0.68	12	0.09	329.00	3847.00	3900	20240508	-33.21	2500	20250203	4.20	2730	-4.58	20250106	2500	4.20	20250203	3900	-33.21	20240508	2500	4.20	20250203	1.33	N	031330	500	499 억	5371047	N	N	52	N	N
139	20250205	150341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	40	2	1.56	213912905	82518	49.31	2570	2615	2570	3340	1800	2570	2592.32	5.37	9166	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2610	7.93	0.68	12	0.08	329.00	3847.00	3900	20240508	-33.08	2500	20250203	4.40	2730	-4.40	20250106	2500	4.40	20250203	3900	-33.08	20240508	2500	4.40	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
140	20250205	140341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2605	35	2	1.36	183661990	70868	42.35	2570	2615	2570	3340	1800	2570	2591.61	5.37	6985	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2605	7.92	0.68	12	0.07	329.00	3847.00	3900	20240508	-33.21	2500	20250203	4.20	2730	-4.58	20250106	2500	4.20	20250203	3900	-33.21	20240508	2500	4.20	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
141	20250205	130341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2610	40	2	1.56	127433360	49242	29.43	2570	2615	2570	3340	1800	2570	2587.90	5.37	7046	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2610	7.93	0.68	12	0.05	329.00	3847.00	3900	20240508	-33.08	2500	20250203	4.40	2730	-4.40	20250106	2500	4.40	20250203	3900	-33.08	20240508	2500	4.40	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
142	20250205	120342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	25	2	0.97	90510240	35051	20.95	2570	2595	2570	3340	1800	2570	2582.24	5.37	3103	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2595	7.89	0.67	12	0.04	329.00	3847.00	3900	20240508	-33.46	2500	20250203	3.80	2730	-4.95	20250106	2500	3.80	20250203	3900	-33.46	20240508	2500	3.80	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
143	20250205	110340	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2585	15	2	0.58	71532870	27713	16.56	2570	2595	2570	3340	1800	2570	2581.20	5.37	992	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2585	7.86	0.67	12	0.03	329.00	3847.00	3900	20240508	-33.72	2500	20250203	3.40	2730	-5.31	20250106	2500	3.40	20250203	3900	-33.72	20240508	2500	3.40	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
144	20250205	100342	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2585	15	2	0.58	44315755	17169	10.26	2570	2595	2570	3340	1800	2570	2581.15	5.37	1609	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2585	7.86	0.67	12	0.02	329.00	3847.00	3900	20240508	-33.72	2500	20250203	3.40	2730	-5.31	20250106	2500	3.40	20250203	3900	-33.72	20240508	2500	3.40	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
145	20250205	090346	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2595	25	2	0.97	16963855	6584	3.93	2570	2595	2570	3340	1800	2570	2576.53	5.37	2562	2640	2605	2570	2535	2500	2622	2552	500	770	500	1900	5	1	99995067	2595	7.89	0.67	12	0.01	329.00	3847.00	3900	20240508	-33.46	2500	20250203	3.80	2730	-4.95	20250106	2500	3.80	20250203	3900	-33.46	20240508	2500	3.80	20250203	1.33	N	031330	500	499 억	5371047	N	N	21	N	N
146	20250204	160337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2570	35	2	1.38	429555450	166927	32.67	2535	2605	2535	3295	1775	2535	2573.32	5.33	44015	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2570	7.81	0.67	12	0.17	329.00	3847.00	3900	20240508	-34.10	2500	20250203	2.80	2730	-5.86	20250106	2500	2.80	20250203	3900	-34.10	20240508	2500	2.80	20250203	1.32	N	031330	500	499 억	5330412	N	N	21	N	N
147	20250204	150338	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2575	40	2	1.58	408819195	158849	31.09	2535	2605	2535	3295	1775	2535	2573.63	5.33	45502	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2575	7.83	0.67	12	0.16	329.00	3847.00	3900	20240508	-33.97	2500	20250203	3.00	2730	-5.68	20250106	2500	3.00	20250203	3900	-33.97	20240508	2500	3.00	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
148	20250204	140337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	55	2	2.17	363778670	141398	27.68	2535	2605	2535	3295	1775	2535	2572.73	5.33	55234	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2590	7.87	0.67	12	0.14	329.00	3847.00	3900	20240508	-33.59	2500	20250203	3.60	2730	-5.13	20250106	2500	3.60	20250203	3900	-33.59	20240508	2500	3.60	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
149	20250204	130337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2600	65	2	2.56	330325615	128487	25.15	2535	2605	2535	3295	1775	2535	2570.89	5.33	51161	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2600	7.90	0.68	12	0.13	329.00	3847.00	3900	20240508	-33.33	2500	20250203	4.00	2730	-4.76	20250106	2500	4.00	20250203	3900	-33.33	20240508	2500	4.00	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
150	20250204	120341	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	55	2	2.17	269772390	105160	20.58	2535	2595	2535	3295	1775	2535	2565.35	5.33	36677	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2590	7.87	0.67	12	0.11	329.00	3847.00	3900	20240508	-33.59	2500	20250203	3.60	2730	-5.13	20250106	2500	3.60	20250203	3900	-33.59	20240508	2500	3.60	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
151	20250204	110334	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2590	55	2	2.17	232782935	90872	17.79	2535	2590	2535	3295	1775	2535	2561.66	5.33	31218	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2590	7.87	0.67	12	0.09	329.00	3847.00	3900	20240508	-33.59	2500	20250203	3.60	2730	-5.13	20250106	2500	3.60	20250203	3900	-33.59	20240508	2500	3.60	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
152	20250204	100337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2565	30	2	1.18	160882105	62925	12.32	2535	2580	2535	3295	1775	2535	2556.73	5.33	26930	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2565	7.80	0.67	12	0.06	329.00	3847.00	3900	20240508	-34.23	2500	20250203	2.60	2730	-6.04	20250106	2500	2.60	20250203	3900	-34.23	20240508	2500	2.60	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N
153	20250204	090337	55	60.00	KOSDAQ	유통	N	N	N	Y	60	N	2565	30	2	1.18	28693180	11287	2.21	2535	2565	2535	3295	1775	2535	2542.14	5.33	3701	2678	2606	2553	2481	2428	2580	2455	500	760	500	1870	5	1	99995067	2565	7.80	0.67	12	0.01	329.00	3847.00	3900	20240508	-34.23	2500	20250203	2.60	2730	-6.04	20250106	2500	2.60	20250203	3900	-34.23	20240508	2500	2.60	20250203	1.32	N	031330	500	499 억	5330412	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History