KissMeData/033320/price/prices-20250201.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-190	5	-3.51	1964398360	376060	61.48	5250	5330	5150	7040	3800	5420	5223.61	0.00	74192	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	1000	-37.09	0.94	12	1.97	-141.00	5546.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5150	1.55	20250228	7580	-31.00	20250108	2855	83.19	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
3	20250228	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	-190	5	-3.51	1810172710	346529	56.66	5250	5330	5150	7040	3800	5420	5223.71	0.00	81738	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	1000	-37.09	0.94	12	1.81	-141.00	5546.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	5150	1.55	20250228	7580	-31.00	20250108	2855	83.19	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
4	20250228	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	5240	-180	5	-3.32	1536905830	294092	48.08	5250	5330	5150	7040	3800	5420	5225.92	0.00	74111	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	1002	-37.16	0.94	12	1.54	-141.00	5546.00	7580	20250108	-30.87	2855	20240906	83.54	7580	-30.87	20250108	5150	1.75	20250228	7580	-30.87	20250108	2855	83.54	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
5	20250228	130436	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-200	5	-3.69	1449243930	277365	45.35	5250	5330	5150	7040	3800	5420	5225.03	0.00	70775	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	998	-37.02	0.94	12	1.45	-141.00	5546.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5150	1.36	20250228	7580	-31.13	20250108	2855	82.84	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
6	20250228	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-200	5	-3.69	1361158260	260481	42.59	5250	5330	5150	7040	3800	5420	5225.54	0.00	60627	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	998	-37.02	0.94	12	1.36	-141.00	5546.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5150	1.36	20250228	7580	-31.13	20250108	2855	82.84	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
7	20250228	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5220	-200	5	-3.69	1190453680	227749	37.24	5250	5330	5150	7040	3800	5420	5227.02	0.00	46663	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	998	-37.02	0.94	12	1.19	-141.00	5546.00	7580	20250108	-31.13	2855	20240906	82.84	7580	-31.13	20250108	5150	1.36	20250228	7580	-31.13	20250108	2855	82.84	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
8	20250228	100434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	-210	5	-3.87	968941800	185208	30.28	5250	5330	5150	7040	3800	5420	5231.62	0.00	27196	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	996	-36.95	0.94	12	0.97	-141.00	5546.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	5150	1.17	20250228	7580	-31.27	20250108	2855	82.49	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
9	20250228	090435	57	100.00	KOSDAQ	유통	N	N	N	N	N	5290	-130	5	-2.40	221077590	42034	6.87	5250	5330	5240	7040	3800	5420	5259.41	0.00	14965	6013	5716	5553	5256	5093	5635	5175	96	1620	500	3570	10	1	19114432	1011	-37.52	0.95	12	0.22	-141.00	5546.00	7580	20250108	-30.21	2855	20240906	85.29	7580	-30.21	20250108	5160	2.52	20250102	7580	-30.21	20250108	2855	85.29	20240906	8.38	N	033320	500	95 억	0	N	N	N	N
10	20250227	160433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5420	-200	5	-3.56	3308735080	588647	105.31	5680	5850	5390	7300	3940	5620	5621.01	0.00	27414	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1036	-38.44	0.98	12	3.08	-141.00	5546.00	7580	20250108	-28.50	2855	20240906	89.84	7580	-28.50	20250108	5160	5.04	20250102	7580	-28.50	20250108	2855	89.84	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
11	20250227	150431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	-220	5	-3.91	3098406710	549776	98.35	5680	5850	5390	7300	3940	5620	5635.77	0.00	19600	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1032	-38.30	0.97	12	2.88	-141.00	5546.00	7580	20250108	-28.76	2855	20240906	89.14	7580	-28.76	20250108	5160	4.65	20250102	7580	-28.76	20250108	2855	89.14	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
12	20250227	140433	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-160	5	-2.85	2759822850	487293	87.17	5680	5850	5430	7300	3940	5620	5663.60	0.00	10569	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1044	-38.72	0.98	12	2.55	-141.00	5546.00	7580	20250108	-27.97	2855	20240906	91.24	7580	-27.97	20250108	5160	5.81	20250102	7580	-27.97	20250108	2855	91.24	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
13	20250227	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-170	5	-3.02	2614371650	460606	82.40	5680	5850	5430	7300	3940	5620	5675.96	0.00	5823	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1042	-38.65	0.98	12	2.41	-141.00	5546.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	5160	5.62	20250102	7580	-28.10	20250108	2855	90.89	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
14	20250227	120430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	-50	5	-0.89	2176183850	380777	68.12	5680	5850	5520	7300	3940	5620	5715.16	0.00	1274	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1065	-39.50	1.00	12	1.99	-141.00	5546.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	5160	7.95	20250102	7580	-26.52	20250108	2855	95.10	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
15	20250227	110434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-60	5	-1.07	1952747030	340606	60.93	5680	5850	5540	7300	3940	5620	5733.22	0.00	-3761	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1063	-39.43	1.00	12	1.78	-141.00	5546.00	7580	20250108	-26.65	2855	20240906	94.75	7580	-26.65	20250108	5160	7.75	20250102	7580	-26.65	20250108	2855	94.75	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
16	20250227	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	110	2	1.96	1459534370	252994	45.26	5680	5850	5660	7300	3940	5620	5769.17	0.00	-7651	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1095	-40.64	1.03	12	1.32	-141.00	5546.00	7580	20250108	-24.41	2855	20240906	100.70	7580	-24.41	20250108	5160	11.05	20250102	7580	-24.41	20250108	2855	100.70	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
17	20250227	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	100	2	1.78	111992700	19710	3.53	5680	5720	5660	7300	3940	5620	5682.67	0.00	-3674	6180	5900	5710	5430	5240	5805	5335	96	1680	500	3700	10	1	19114432	1093	-40.57	1.03	12	0.10	-141.00	5546.00	7580	20250108	-24.54	2855	20240906	100.35	7580	-24.54	20250108	5160	10.85	20250102	7580	-24.54	20250108	2855	100.35	20240906	8.35	N	033320	500	95 억	0	N	N	N	N
18	20250226	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	-350	5	-5.86	3099788200	531667	84.68	5940	5990	5520	7760	4180	5970	5830.30	0.00	-6461	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1074	-39.86	1.01	12	2.78	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
19	20250226	150432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-290	5	-4.86	2523809840	429177	68.35	5940	5990	5670	7760	4180	5970	5880.37	0.00	-13983	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1086	-40.28	1.02	12	2.25	-141.00	5546.00	7580	20250108	-25.07	2855	20240906	98.95	7580	-25.07	20250108	5160	10.08	20250102	7580	-25.07	20250108	2855	98.95	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
20	20250226	140432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	-90	5	-1.51	1859160050	314416	50.08	5940	5990	5840	7760	4180	5970	5912.88	0.00	-13941	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1124	-41.70	1.06	12	1.64	-141.00	5546.00	7580	20250108	-22.43	2855	20240906	105.95	7580	-22.43	20250108	5160	13.95	20250102	7580	-22.43	20250108	2855	105.95	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
21	20250226	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	-60	5	-1.01	1484749670	250586	39.91	5940	5990	5860	7760	4180	5970	5924.93	0.00	-11782	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1130	-41.91	1.07	12	1.31	-141.00	5546.00	7580	20250108	-22.03	2855	20240906	107.01	7580	-22.03	20250108	5160	14.53	20250102	7580	-22.03	20250108	2855	107.01	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
22	20250226	120432	57	100.00	KOSDAQ	유통	N	N	N	N	N	5930	-40	5	-0.67	1105577830	186217	29.66	5940	5990	5880	7760	4180	5970	5936.86	0.00	811	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1133	-42.06	1.07	12	0.97	-141.00	5546.00	7580	20250108	-21.77	2855	20240906	107.71	7580	-21.77	20250108	5160	14.92	20250102	7580	-21.77	20250108	2855	107.71	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
23	20250226	110431	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	0	3	0.00	920118060	154982	24.68	5940	5990	5880	7760	4180	5970	5936.72	0.00	-4908	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	0.81	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
24	20250226	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	0	3	0.00	636360240	107420	17.11	5940	5980	5880	7760	4180	5970	5923.61	0.00	-9214	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	0.56	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
25	20250226	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	0	3	0.00	143114020	24139	3.84	5940	5970	5900	7760	4180	5970	5926.96	0.00	-8187	6236	6102	6006	5872	5776	6055	5825	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	0.13	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.57	N	033320	500	95 억	0	N	N	N	N
26	20250225	160428	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	60	2	1.02	3652897380	606505	53.98	6000	6140	5910	7680	4140	5910	6023.10	0.00	6450	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1141	-42.34	1.08	12	3.17	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
27	20250225	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5930	20	2	0.34	3296446480	546794	48.66	6000	6140	5910	7680	4140	5910	6028.81	0.00	-3286	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1133	-42.06	1.07	12	2.86	-141.00	5546.00	7580	20250108	-21.77	2855	20240906	107.71	7580	-21.77	20250108	5160	14.92	20250102	7580	-21.77	20250108	2855	107.71	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
28	20250225	140429	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	70	2	1.18	3064461940	507687	45.18	6000	6140	5930	7680	4140	5910	6036.27	0.00	-731	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1143	-42.41	1.08	12	2.66	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
29	20250225	130430	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	80	2	1.35	2795998910	462716	41.18	6000	6140	5930	7680	4140	5910	6042.75	0.00	-2991	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1145	-42.48	1.08	12	2.42	-141.00	5546.00	7580	20250108	-20.98	2855	20240906	109.81	7580	-20.98	20250108	5160	16.09	20250102	7580	-20.98	20250108	2855	109.81	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
30	20250225	120428	57	100.00	KOSDAQ	유통	N	N	N	N	N	6010	100	2	1.69	2600656990	430141	38.28	6000	6140	5930	7680	4140	5910	6046.25	0.00	-2936	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1149	-42.62	1.08	12	2.25	-141.00	5546.00	7580	20250108	-20.71	2855	20240906	110.51	7580	-20.71	20250108	5160	16.47	20250102	7580	-20.71	20250108	2855	110.51	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
31	20250225	110428	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	130	2	2.20	2334351260	386004	34.35	6000	6140	5930	7680	4140	5910	6047.69	0.00	2522	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1155	-42.84	1.09	12	2.02	-141.00	5546.00	7580	20250108	-20.32	2855	20240906	111.56	7580	-20.32	20250108	5160	17.05	20250102	7580	-20.32	20250108	2855	111.56	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
32	20250225	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	110	2	1.86	2124606300	351104	31.25	6000	6140	5930	7680	4140	5910	6051.46	0.00	856	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1151	-42.70	1.09	12	1.84	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
33	20250225	090430	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	110	2	1.86	403885110	67167	5.98	6000	6080	5930	7680	4140	5910	6014.08	0.00	-908	6390	6150	5980	5740	5570	6270	5860	96	1770	500	3900	10	1	19114432	1151	-42.70	1.09	12	0.35	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	9.09	N	033320	500	95 억	0	N	N	N	N
34	20250224	160425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	-40	5	-0.67	6674060440	1103874	202.86	5850	6220	5810	7730	4170	5950	6046.38	0.00	-9438	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1130	-41.91	1.07	12	5.78	-141.00	5546.00	7580	20250108	-22.03	2855	20240906	107.01	7580	-22.03	20250108	5160	14.53	20250102	7580	-22.03	20250108	2855	107.01	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
35	20250224	150426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5910	-40	5	-0.67	6449528050	1065818	195.87	5850	6220	5810	7730	4170	5950	6051.44	0.00	-1568	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1130	-41.91	1.07	12	5.58	-141.00	5546.00	7580	20250108	-22.03	2855	20240906	107.01	7580	-22.03	20250108	5160	14.53	20250102	7580	-22.03	20250108	2855	107.01	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
36	20250224	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	-10	5	-0.17	6221129730	1027242	188.78	5850	6220	5810	7730	4170	5950	6056.36	0.00	520	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1135	-42.13	1.07	12	5.37	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
37	20250224	130426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5960	10	2	0.17	5941218530	980072	180.11	5850	6220	5810	7730	4170	5950	6062.25	0.00	-7278	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1139	-42.27	1.07	12	5.13	-141.00	5546.00	7580	20250108	-21.37	2855	20240906	108.76	7580	-21.37	20250108	5160	15.50	20250102	7580	-21.37	20250108	2855	108.76	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
38	20250224	120425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	40	2	0.67	5692892250	938463	172.46	5850	6220	5810	7730	4170	5950	6066.44	0.00	-11577	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1145	-42.48	1.08	12	4.91	-141.00	5546.00	7580	20250108	-20.98	2855	20240906	109.81	7580	-20.98	20250108	5160	16.09	20250102	7580	-20.98	20250108	2855	109.81	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
39	20250224	110423	57	100.00	KOSDAQ	유통	N	N	N	N	N	6060	110	2	1.85	5369829790	884679	162.58	5850	6220	5810	7730	4170	5950	6070.08	0.00	-12612	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1158	-42.98	1.09	12	4.63	-141.00	5546.00	7580	20250108	-20.05	2855	20240906	112.26	7580	-20.05	20250108	5160	17.44	20250102	7580	-20.05	20250108	2855	112.26	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
40	20250224	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	140	2	2.35	2692483680	446433	82.04	5850	6150	5810	7730	4170	5950	6031.47	0.00	-11151	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1164	-43.19	1.10	12	2.34	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
41	20250224	090426	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	-120	5	-2.02	209167570	35780	6.58	5850	5880	5810	7730	4170	5950	5839.73	0.00	-4631	6290	6120	5990	5820	5690	6055	5755	96	1780	500	3920	10	1	19114432	1114	-41.35	1.05	12	0.19	-141.00	5546.00	7580	20250108	-23.09	2855	20240906	104.20	7580	-23.09	20250108	5160	12.98	20250102	7580	-23.09	20250108	2855	104.20	20240906	9.14	N	033320	500	95 억	0	N	N	N	N
42	20250221	160423	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	-30	5	-0.50	3206878740	533776	38.32	6030	6160	5860	7770	4190	5980	6008.50	0.00	505	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1137	-42.20	1.07	12	2.79	-141.00	5546.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	5160	15.31	20250102	7580	-21.50	20250108	2855	108.41	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
43	20250221	150425	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	0	3	0.00	2976786360	495142	35.55	6030	6160	5860	7770	4190	5980	6012.62	0.00	2081	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1143	-42.41	1.08	12	2.59	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
44	20250221	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	0	3	0.00	2555268350	425199	30.53	6030	6160	5860	7770	4190	5980	6010.27	0.00	-5050	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1143	-42.41	1.08	12	2.22	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
45	20250221	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	60	2	1.00	2371341520	394557	28.33	6030	6160	5860	7770	4190	5980	6010.90	0.00	-7764	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1155	-42.84	1.09	12	2.06	-141.00	5546.00	7580	20250108	-20.32	2855	20240906	111.56	7580	-20.32	20250108	5160	17.05	20250102	7580	-20.32	20250108	2855	111.56	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
46	20250221	120424	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	110	2	1.84	2256895770	375632	26.97	6030	6160	5860	7770	4190	5980	6009.01	0.00	-10217	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1164	-43.19	1.10	12	1.97	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
47	20250221	110422	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	20	2	0.33	1806328970	301326	21.63	6030	6160	5860	7770	4190	5980	5995.09	0.00	-8543	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1147	-42.55	1.08	12	1.58	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
48	20250221	100422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-60	5	-1.00	1460951610	243630	17.49	6030	6160	5860	7770	4190	5980	5997.29	0.00	-639	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1132	-41.99	1.07	12	1.27	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
49	20250221	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	40	2	0.67	628639220	103532	7.43	6030	6160	6020	7770	4190	5980	6081.43	0.00	9639	6286	6132	6046	5892	5806	6090	5850	96	1790	500	3940	10	1	19114432	1151	-42.70	1.09	12	0.54	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	8.99	N	033320	500	95 억	0	N	N	N	N
50	20250220	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	40	2	0.67	8320144960	1361637	102.72	6080	6200	5960	7720	4160	5940	6111.04	0.00	-11820	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1143	-42.41	1.08	12	7.12	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
51	20250220	150422	57	100.00	KOSDAQ	유통	N	N	N	N	N	6060	120	2	2.02	8009806830	1309945	98.82	6080	6200	5960	7720	4160	5940	6115.08	0.00	-12189	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1158	-42.98	1.09	12	6.85	-141.00	5546.00	7580	20250108	-20.05	2855	20240906	112.26	7580	-20.05	20250108	5160	17.44	20250102	7580	-20.05	20250108	2855	112.26	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
52	20250220	140424	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	80	2	1.35	6769229790	1105524	83.40	6080	6200	6000	7720	4160	5940	6123.68	0.00	19953	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1151	-42.70	1.09	12	5.78	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
53	20250220	130421	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	100	2	1.68	6507577400	1062214	80.13	6080	6200	6010	7720	4160	5940	6127.04	0.00	18476	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1155	-42.84	1.09	12	5.56	-141.00	5546.00	7580	20250108	-20.32	2855	20240906	111.56	7580	-20.32	20250108	5160	17.05	20250102	7580	-20.32	20250108	2855	111.56	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
54	20250220	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	150	2	2.53	5982662100	975702	73.61	6080	6200	6060	7720	4160	5940	6132.34	0.00	43042	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1164	-43.19	1.10	12	5.10	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
55	20250220	110421	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	150	2	2.53	5537373300	902567	68.09	6080	6200	6060	7720	4160	5940	6135.90	0.00	58970	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1164	-43.19	1.10	12	4.72	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
56	20250220	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	6120	180	2	3.03	4313054020	703369	53.06	6080	6200	6060	7720	4160	5940	6132.95	0.00	55495	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1170	-43.40	1.10	12	3.68	-141.00	5546.00	7580	20250108	-19.26	2855	20240906	114.36	7580	-19.26	20250108	5160	18.60	20250102	7580	-19.26	20250108	2855	114.36	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
57	20250220	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	6170	230	2	3.87	1063614070	174268	13.15	6080	6180	6060	7720	4160	5940	6106.66	0.00	47855	6440	6190	6060	5810	5680	6125	5745	96	1780	500	3920	10	1	19114432	1179	-43.76	1.11	12	0.91	-141.00	5546.00	7580	20250108	-18.60	2855	20240906	116.11	7580	-18.60	20250108	5160	19.57	20250102	7580	-18.60	20250108	2855	116.11	20240906	8.86	N	033320	500	95 억	0	N	N	N	N
58	20250219	160420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	-80	5	-1.33	8006262800	1310651	221.36	6140	6310	5930	7820	4220	6020	6108.65	0.04	-84143	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1135	-42.13	1.07	12	6.86	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
59	20250219	150421	57	100.00	KOSDAQ	유통	N	N	N	N	N	5960	-60	5	-1.00	7741099750	1266014	213.82	6140	6310	5950	7820	4220	6020	6114.55	0.04	-85403	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1139	-42.27	1.07	12	6.62	-141.00	5546.00	7580	20250108	-21.37	2855	20240906	108.76	7580	-21.37	20250108	5160	15.50	20250102	7580	-21.37	20250108	2855	108.76	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
60	20250219	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	6010	-10	5	-0.17	7419478630	1212176	204.73	6140	6310	5970	7820	4220	6020	6120.80	0.04	-84187	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1149	-42.62	1.08	12	6.34	-141.00	5546.00	7580	20250108	-20.71	2855	20240906	110.51	7580	-20.71	20250108	5160	16.47	20250102	7580	-20.71	20250108	2855	110.51	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
61	20250219	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	6030	10	2	0.17	6981010810	1139012	192.37	6140	6310	5980	7820	4220	6020	6129.01	0.04	-77938	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1153	-42.77	1.09	12	5.96	-141.00	5546.00	7580	20250108	-20.45	2855	20240906	111.21	7580	-20.45	20250108	5160	16.86	20250102	7580	-20.45	20250108	2855	111.21	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
62	20250219	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	0	3	0.00	6755458420	1101603	186.05	6140	6310	5980	7820	4220	6020	6132.40	0.04	-74792	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1151	-42.70	1.09	12	5.76	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
63	20250219	110420	57	100.00	KOSDAQ	유통	N	N	N	N	N	6030	10	2	0.17	6321840150	1029616	173.90	6140	6310	5980	7820	4220	6020	6140.01	0.04	-73790	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1153	-42.77	1.09	12	5.39	-141.00	5546.00	7580	20250108	-20.45	2855	20240906	111.21	7580	-20.45	20250108	5160	16.86	20250102	7580	-20.45	20250108	2855	111.21	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
64	20250219	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	70	2	1.16	5425420280	881302	148.85	6140	6310	5980	7820	4220	6020	6156.15	0.04	-50414	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1164	-43.19	1.10	12	4.61	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
65	20250219	090421	57	100.00	KOSDAQ	유통	N	N	N	N	N	6080	60	2	1.00	479484610	78549	13.27	6140	6150	6050	7820	4220	6020	6104.34	0.04	-26729	6126	6072	5986	5932	5846	6100	5960	96	1800	500	3970	10	1	19114432	1162	-43.12	1.10	12	0.41	-141.00	5546.00	7580	20250108	-19.79	2855	20240906	112.96	7580	-19.79	20250108	5160	17.83	20250102	7580	-19.79	20250108	2855	112.96	20240906	8.87	N	033320	500	95 억	8371	N	N	N	N
66	20250218	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	6020	-40	5	-0.66	3150408520	527930	37.12	5990	6040	5900	7870	4250	6060	5966.23	0.06	-7756	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1151	-42.70	1.09	12	2.76	-141.00	5546.00	7580	20250108	-20.58	2855	20240906	110.86	7580	-20.58	20250108	5160	16.67	20250102	7580	-20.58	20250108	2855	110.86	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
67	20250218	150420	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	-60	5	-0.99	2928480080	491012	34.52	5990	6040	5900	7870	4250	6060	5963.07	0.06	-9339	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1147	-42.55	1.08	12	2.57	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
68	20250218	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	-80	5	-1.32	2501488040	419781	29.51	5990	6040	5900	7870	4250	6060	5957.67	0.06	-20985	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1143	-42.41	1.08	12	2.20	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
69	20250218	130418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	-90	5	-1.49	2133268910	358104	25.18	5990	6040	5900	7870	4250	6060	5955.50	0.06	-37584	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1141	-42.34	1.08	12	1.87	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
70	20250218	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-140	5	-2.31	1854796000	311283	21.89	5990	6040	5900	7870	4250	6060	5956.71	0.06	-25392	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1132	-41.99	1.07	12	1.63	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
71	20250218	110419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-140	5	-2.31	1593841390	267125	18.78	5990	6040	5900	7870	4250	6060	5964.66	0.06	-14365	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1132	-41.99	1.07	12	1.40	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
72	20250218	100419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-140	5	-2.31	1288572350	215566	15.16	5990	6040	5900	7870	4250	6060	5975.44	0.06	-7806	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1132	-41.99	1.07	12	1.13	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
73	20250218	090419	57	100.00	KOSDAQ	유통	N	N	N	N	N	6010	-50	5	-0.83	324252770	54007	3.80	5990	6040	5960	7870	4250	6060	5997.46	0.06	-3743	6320	6190	5970	5840	5620	6255	5905	96	1810	500	3990	10	1	19114432	1149	-42.62	1.08	12	0.28	-141.00	5546.00	7580	20250108	-20.71	2855	20240906	110.51	7580	-20.71	20250108	5160	16.47	20250102	7580	-20.71	20250108	2855	110.51	20240906	8.95	N	033320	500	95 억	11667	N	N	N	N
74	20250217	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	6060	360	2	6.32	8252986480	1383137	190.75	5750	6100	5750	7410	3990	5700	5965.10	0.00	81574	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1158	-42.98	1.09	12	7.24	-141.00	5546.00	7580	20250108	-20.05	2855	20240906	112.26	7580	-20.05	20250108	5160	17.44	20250102	7580	-20.05	20250108	2855	112.26	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
75	20250217	150418	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	300	2	5.26	6924836720	1163668	160.48	5750	6060	5750	7410	3990	5700	5950.91	0.00	68845	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1147	-42.55	1.08	12	6.09	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
76	20250217	140418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	290	2	5.09	6042052930	1016628	140.20	5750	6060	5750	7410	3990	5700	5943.28	0.00	41377	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1145	-42.48	1.08	12	5.32	-141.00	5546.00	7580	20250108	-20.98	2855	20240906	109.81	7580	-20.98	20250108	5160	16.09	20250102	7580	-20.98	20250108	2855	109.81	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
77	20250217	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	5930	230	2	4.04	5655888300	951575	131.23	5750	6060	5750	7410	3990	5700	5943.76	0.00	32696	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1133	-42.06	1.07	12	4.98	-141.00	5546.00	7580	20250108	-21.77	2855	20240906	107.71	7580	-21.77	20250108	5160	14.92	20250102	7580	-21.77	20250108	2855	107.71	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
78	20250217	120420	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	270	2	4.74	5419207820	911742	125.74	5750	6060	5750	7410	3990	5700	5943.85	0.00	36357	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1141	-42.34	1.08	12	4.77	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
79	20250217	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	220	2	3.86	4888741840	822922	113.49	5750	6060	5750	7410	3990	5700	5940.77	0.00	24046	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1132	-41.99	1.07	12	4.31	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
80	20250217	100417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	240	2	4.21	4264714610	717773	98.99	5750	6060	5750	7410	3990	5700	5941.66	0.00	11487	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1135	-42.13	1.07	12	3.76	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
81	20250217	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	160	2	2.81	419741770	72102	9.94	5750	5900	5750	7410	3990	5700	5821.84	0.00	36959	6033	5866	5783	5616	5533	5825	5575	96	1710	500	3760	10	1	19114432	1120	-41.56	1.06	12	0.38	-141.00	5546.00	7580	20250108	-22.69	2855	20240906	105.25	7580	-22.69	20250108	5160	13.57	20250102	7580	-22.69	20250108	2855	105.25	20240906	8.68	N	033320	500	95 억	0	N	N	N	N
82	20250214	160416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	-30	5	-0.52	4078360400	699565	120.88	5790	5950	5700	7440	4020	5730	5830.12	0.00	-26052	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1090	-40.43	1.03	12	3.66	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
83	20250214	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	10	2	0.17	3810365090	652660	112.78	5790	5950	5720	7440	4020	5730	5838.21	0.00	-24895	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1097	-40.71	1.03	12	3.41	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
84	20250214	140416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	30	2	0.52	3402502320	581809	100.53	5790	5950	5730	7440	4020	5730	5848.14	0.00	-24498	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1101	-40.85	1.04	12	3.04	-141.00	5546.00	7580	20250108	-24.01	2855	20240906	101.75	7580	-24.01	20250108	5160	11.63	20250102	7580	-24.01	20250108	2855	101.75	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
85	20250214	130417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	40	2	0.70	3302395970	564437	97.53	5790	5950	5730	7440	4020	5730	5850.78	0.00	-22190	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1103	-40.92	1.04	12	2.95	-141.00	5546.00	7580	20250108	-23.88	2855	20240906	102.10	7580	-23.88	20250108	5160	11.82	20250102	7580	-23.88	20250108	2855	102.10	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
86	20250214	120416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	20	2	0.35	3180305090	543240	93.87	5790	5950	5730	7440	4020	5730	5854.33	0.00	-21099	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1099	-40.78	1.04	12	2.84	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
87	20250214	110414	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	20	2	0.35	3009136720	513496	88.73	5790	5950	5730	7440	4020	5730	5860.10	0.00	-22228	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1099	-40.78	1.04	12	2.69	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
88	20250214	100416	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	120	2	2.09	2494110480	424429	73.34	5790	5950	5760	7440	4020	5730	5876.39	0.00	-16313	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1118	-41.49	1.05	12	2.22	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
89	20250214	090417	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	50	2	0.87	123179520	21326	3.68	5790	5790	5760	7440	4020	5730	5776.03	0.00	-9117	6070	5900	5810	5640	5550	5855	5595	96	1710	500	3780	10	1	19114432	1105	-40.99	1.04	12	0.11	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
90	20250213	160412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-170	5	-2.88	3302290350	568695	33.10	5880	5980	5720	7670	4130	5900	5806.82	0.00	18238	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1095	-40.64	1.03	12	2.98	-141.00	5546.00	7580	20250108	-24.41	2855	20240906	100.70	7580	-24.41	20250108	5160	11.05	20250102	7580	-24.41	20250108	2855	100.70	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
91	20250213	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-160	5	-2.71	2926063180	503100	29.28	5880	5980	5730	7670	4130	5900	5816.06	0.00	22763	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1097	-40.71	1.03	12	2.63	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
92	20250213	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-120	5	-2.03	2604092030	447132	26.02	5880	5980	5730	7670	4130	5900	5823.98	0.00	28271	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1105	-40.99	1.04	12	2.34	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
93	20250213	130413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	-100	5	-1.69	2209550820	378837	22.05	5880	5980	5730	7670	4130	5900	5832.45	0.00	29433	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1109	-41.13	1.05	12	1.98	-141.00	5546.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	5160	12.40	20250102	7580	-23.48	20250108	2855	103.15	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
94	20250213	120413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-90	5	-1.53	2040686190	349732	20.35	5880	5980	5730	7670	4130	5900	5834.99	0.00	41157	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1111	-41.21	1.05	12	1.83	-141.00	5546.00	7580	20250108	-23.35	2855	20240906	103.50	7580	-23.35	20250108	5160	12.60	20250102	7580	-23.35	20250108	2855	103.50	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
95	20250213	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5830	-70	5	-1.19	1788761440	306416	17.83	5880	5980	5730	7670	4130	5900	5837.68	0.00	29134	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1114	-41.35	1.05	12	1.60	-141.00	5546.00	7580	20250108	-23.09	2855	20240906	104.20	7580	-23.09	20250108	5160	12.98	20250102	7580	-23.09	20250108	2855	104.20	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
96	20250213	100413	57	100.00	KOSDAQ	유통	N	N	N	N	N	5810	-90	5	-1.53	1348972860	230626	13.42	5880	5980	5730	7670	4130	5900	5849.17	0.00	20880	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1111	-41.21	1.05	12	1.21	-141.00	5546.00	7580	20250108	-23.35	2855	20240906	103.50	7580	-23.35	20250108	5160	12.60	20250102	7580	-23.35	20250108	2855	103.50	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
97	20250213	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	50	2	0.85	179073790	30301	1.76	5880	5970	5880	7670	4130	5900	5909.84	0.00	4143	6360	6130	6000	5770	5640	6065	5705	96	1770	500	3890	10	1	19114432	1137	-42.20	1.07	12	0.16	-141.00	5546.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	5160	15.31	20250102	7580	-21.50	20250108	2855	108.41	20240906	8.98	N	033320	500	95 억	0	N	N	N	N
98	20250212	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5900	20	2	0.34	10247704520	1689509	111.92	5940	6230	5870	7640	4120	5880	6066.20	0.00	-12870	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1128	-41.84	1.06	12	8.84	-141.00	5546.00	7580	20250108	-22.16	2855	20240906	106.65	7580	-22.16	20250108	5160	14.34	20250102	7580	-22.16	20250108	2855	106.65	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
99	20250212	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	60	2	1.02	9925666460	1635115	108.31	5940	6230	5870	7640	4120	5880	6070.74	0.00	-14790	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1135	-42.13	1.07	12	8.55	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
100	20250212	140410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5990	110	2	1.87	9473471430	1559227	103.29	5940	6230	5870	7640	4120	5880	6076.21	0.00	-14988	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1145	-42.48	1.08	12	8.16	-141.00	5546.00	7580	20250108	-20.98	2855	20240906	109.81	7580	-20.98	20250108	5160	16.09	20250102	7580	-20.98	20250108	2855	109.81	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
101	20250212	130410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6010	130	2	2.21	8747941050	1438178	95.27	5940	6230	5870	7640	4120	5880	6083.17	0.00	-14202	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1149	-42.62	1.08	12	7.52	-141.00	5546.00	7580	20250108	-20.71	2855	20240906	110.51	7580	-20.71	20250108	5160	16.47	20250102	7580	-20.71	20250108	2855	110.51	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
102	20250212	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	90	2	1.53	5250516610	866953	57.43	5940	6170	5870	7640	4120	5880	6057.03	0.00	19205	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1141	-42.34	1.08	12	4.54	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
103	20250212	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6040	160	2	2.72	4752902630	784006	51.93	5940	6170	5870	7640	4120	5880	6063.18	0.00	14399	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1155	-42.84	1.09	12	4.10	-141.00	5546.00	7580	20250108	-20.32	2855	20240906	111.56	7580	-20.32	20250108	5160	17.05	20250102	7580	-20.32	20250108	2855	111.56	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
104	20250212	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6090	210	2	3.57	4227083930	697054	46.17	5940	6170	5870	7640	4120	5880	6065.18	0.00	1942	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1164	-43.19	1.10	12	3.65	-141.00	5546.00	7580	20250108	-19.66	2855	20240906	113.31	7580	-19.66	20250108	5160	18.02	20250102	7580	-19.66	20250108	2855	113.31	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
105	20250212	090412	57	100.00	KOSDAQ	유통	N	N	N	N	N	5940	60	2	1.02	159547460	26909	1.78	5940	5960	5910	7640	4120	5880	5936.88	0.00	-1147	6373	6126	6003	5756	5633	6065	5695	96	1760	500	3880	10	1	19114432	1135	-42.13	1.07	12	0.14	-141.00	5546.00	7580	20250108	-21.64	2855	20240906	108.06	7580	-21.64	20250108	5160	15.12	20250102	7580	-21.64	20250108	2855	108.06	20240906	9.18	N	033320	500	95 억	0	N	N	N	N
106	20250211	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	-100	5	-1.67	8849191310	1461411	98.61	5960	6250	5880	7770	4190	5980	6055.52	0.00	8802	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1124	-41.70	1.06	12	7.65	-141.00	5546.00	7580	20250108	-22.43	2855	20240906	105.95	7580	-22.43	20250108	5160	13.95	20250102	7580	-22.43	20250108	2855	105.95	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
107	20250211	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5920	-60	5	-1.00	8558117480	1412032	95.28	5960	6250	5910	7770	4190	5980	6060.86	0.00	712	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1132	-41.99	1.07	12	7.39	-141.00	5546.00	7580	20250108	-21.90	2855	20240906	107.36	7580	-21.90	20250108	5160	14.73	20250102	7580	-21.90	20250108	2855	107.36	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
108	20250211	140411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	-10	5	-0.17	8075375990	1331019	89.81	5960	6250	5930	7770	4190	5980	6067.07	0.00	1902	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	6.96	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
109	20250211	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	6030	50	2	0.84	7817385580	1287957	86.90	5960	6250	5930	7770	4190	5980	6069.61	0.00	-2428	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1153	-42.77	1.09	12	6.74	-141.00	5546.00	7580	20250108	-20.45	2855	20240906	111.21	7580	-20.45	20250108	5160	16.86	20250102	7580	-20.45	20250108	2855	111.21	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
110	20250211	120409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5970	-10	5	-0.17	7550252960	1243341	83.89	5960	6250	5930	7770	4190	5980	6072.56	0.00	-4788	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1141	-42.34	1.08	12	6.50	-141.00	5546.00	7580	20250108	-21.24	2855	20240906	109.11	7580	-21.24	20250108	5160	15.70	20250102	7580	-21.24	20250108	2855	109.11	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
111	20250211	110410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6000	20	2	0.33	7078109790	1164514	78.57	5960	6250	5930	7770	4190	5980	6078.17	0.00	-4660	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1147	-42.55	1.08	12	6.09	-141.00	5546.00	7580	20250108	-20.84	2855	20240906	110.16	7580	-20.84	20250108	5160	16.28	20250102	7580	-20.84	20250108	2855	110.16	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
112	20250211	100410	57	100.00	KOSDAQ	유통	N	N	N	N	N	6070	90	2	1.51	5811395450	954637	64.41	5960	6250	5930	7770	4190	5980	6087.55	0.00	-10894	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1160	-43.05	1.09	12	4.99	-141.00	5546.00	7580	20250108	-19.92	2855	20240906	112.61	7580	-19.92	20250108	5160	17.64	20250102	7580	-19.92	20250108	2855	112.61	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
113	20250211	090411	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	0	3	0.00	260257500	43529	2.94	5960	6020	5950	7770	4190	5980	5978.94	0.00	-1672	6260	6120	5910	5770	5560	6190	5840	96	1790	500	3940	10	1	19114432	1143	-42.41	1.08	12	0.23	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	8.97	N	033320	500	95 억	0	N	N	N	N
114	20250210	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	220	2	3.82	8636020280	1459337	252.46	5800	6050	5700	7480	4040	5760	5917.99	0.00	-29658	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1143	-42.41	1.08	12	7.63	-141.00	5546.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	5160	15.89	20250102	7580	-21.11	20250108	2855	109.46	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
115	20250210	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	190	2	3.30	8018839140	1355845	234.56	5800	6050	5700	7480	4040	5760	5914.58	0.00	-27831	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1137	-42.20	1.07	12	7.09	-141.00	5546.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	5160	15.31	20250102	7580	-21.50	20250108	2855	108.41	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
116	20250210	140408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	4163982770	710828	122.97	5800	5960	5700	7480	4040	5760	5858.30	0.00	18790	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	3.72	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
117	20250210	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5880	120	2	2.08	3867034590	660200	114.21	5800	5960	5700	7480	4040	5760	5857.76	0.00	15236	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1124	-41.70	1.06	12	3.45	-141.00	5546.00	7580	20250108	-22.43	2855	20240906	105.95	7580	-22.43	20250108	5160	13.95	20250102	7580	-22.43	20250108	2855	105.95	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
118	20250210	120406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	3614150830	616980	106.74	5800	5960	5700	7480	4040	5760	5858.23	0.00	13091	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	3.23	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
119	20250210	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	90	2	1.56	3331325550	568440	98.34	5800	5960	5700	7480	4040	5760	5860.94	0.00	11617	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1118	-41.49	1.05	12	2.97	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
120	20250210	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	110	2	1.91	2785925980	475555	82.27	5800	5960	5700	7480	4040	5760	5858.82	0.00	-2932	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1122	-41.63	1.06	12	2.49	-141.00	5546.00	7580	20250108	-22.56	2855	20240906	105.60	7580	-22.56	20250108	5160	13.76	20250102	7580	-22.56	20250108	2855	105.60	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
121	20250210	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	-20	5	-0.35	305905530	53176	9.20	5800	5800	5700	7480	4040	5760	5752.31	0.00	-8612	5940	5850	5740	5650	5540	5795	5595	96	1720	500	3800	10	1	19114432	1097	-40.71	1.03	12	0.28	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	9.12	N	033320	500	95 억	0	N	N	N	N
122	20250207	160401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-60	5	-1.03	3270710660	571117	66.36	5820	5830	5630	7560	4080	5820	5726.15	0.00	-23181	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1101	-40.85	1.04	12	2.99	-141.00	5546.00	7580	20250108	-24.01	2855	20240906	101.75	7580	-24.01	20250108	5160	11.63	20250102	7580	-24.01	20250108	2855	101.75	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
123	20250207	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-70	5	-1.20	2992054290	522635	60.73	5820	5830	5630	7560	4080	5820	5724.25	0.00	-21391	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1099	-40.78	1.04	12	2.73	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
124	20250207	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-40	5	-0.69	2574651880	450340	52.33	5820	5830	5630	7560	4080	5820	5716.26	0.00	-26065	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1105	-40.99	1.04	12	2.36	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
125	20250207	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	-70	5	-1.20	1864121210	327209	38.02	5820	5830	5630	7560	4080	5820	5695.60	0.00	-11986	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1099	-40.78	1.04	12	1.71	-141.00	5546.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	5160	11.43	20250102	7580	-24.14	20250108	2855	101.40	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
126	20250207	120401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5680	-140	5	-2.41	1600337560	281088	32.66	5820	5830	5630	7560	4080	5820	5691.64	0.00	-24033	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1086	-40.28	1.02	12	1.47	-141.00	5546.00	7580	20250108	-25.07	2855	20240906	98.95	7580	-25.07	20250108	5160	10.08	20250102	7580	-25.07	20250108	2855	98.95	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
127	20250207	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5710	-110	5	-1.89	1387618620	243645	28.31	5820	5830	5630	7560	4080	5820	5693.28	0.00	-23909	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1091	-40.50	1.03	12	1.27	-141.00	5546.00	7580	20250108	-24.67	2855	20240906	100.00	7580	-24.67	20250108	5160	10.66	20250102	7580	-24.67	20250108	2855	100.00	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
128	20250207	100401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5720	-100	5	-1.72	1017391740	178939	20.79	5820	5830	5630	7560	4080	5820	5682.79	0.00	-22699	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1093	-40.57	1.03	12	0.94	-141.00	5546.00	7580	20250108	-24.54	2855	20240906	100.35	7580	-24.54	20250108	5160	10.85	20250102	7580	-24.54	20250108	2855	100.35	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
129	20250207	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	-160	5	-2.75	270187660	47232	5.49	5820	5830	5630	7560	4080	5820	5711.77	0.00	-4140	5986	5902	5796	5712	5606	5945	5755	96	1740	500	3840	10	1	19114432	1082	-40.14	1.02	12	0.25	-141.00	5546.00	7580	20250108	-25.33	2855	20240906	98.25	7580	-25.33	20250108	5160	9.69	20250102	7580	-25.33	20250108	2855	98.25	20240906	8.71	N	033320	500	95 억	0	N	N	N	N
130	20250206	160353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	120	2	2.11	4904387850	845171	81.97	5750	5880	5690	7410	3990	5700	5802.75	0.06	-11306	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1112	-41.28	1.05	12	4.42	-141.00	5546.00	7580	20250108	-23.22	2855	20240906	103.85	7580	-23.22	20250108	5160	12.79	20250102	7580	-23.22	20250108	2855	103.85	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
131	20250206	150355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	80	2	1.40	4454374340	767666	74.45	5750	5880	5690	7410	3990	5700	5802.50	0.06	-12074	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1105	-40.99	1.04	12	4.02	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
132	20250206	140357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	80	2	1.40	3997805150	688519	66.77	5750	5880	5690	7410	3990	5700	5806.40	0.06	-19880	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1105	-40.99	1.04	12	3.60	-141.00	5546.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	5160	12.02	20250102	7580	-23.75	20250108	2855	102.45	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
133	20250206	130355	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	140	2	2.46	3669950650	632018	61.29	5750	5880	5690	7410	3990	5700	5806.74	0.06	-13910	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1116	-41.42	1.05	12	3.31	-141.00	5546.00	7580	20250108	-22.96	2855	20240906	104.55	7580	-22.96	20250108	5160	13.18	20250102	7580	-22.96	20250108	2855	104.55	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
134	20250206	120353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	90	2	1.58	3019187800	520642	50.49	5750	5870	5690	7410	3990	5700	5798.99	0.06	-8374	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1107	-41.06	1.04	12	2.72	-141.00	5546.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	5160	12.21	20250102	7580	-23.61	20250108	2855	102.80	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
135	20250206	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	120	2	2.11	2745083280	473470	45.92	5750	5870	5690	7410	3990	5700	5797.82	0.06	-8948	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1112	-41.28	1.05	12	2.48	-141.00	5546.00	7580	20250108	-23.22	2855	20240906	103.85	7580	-23.22	20250108	5160	12.79	20250102	7580	-23.22	20250108	2855	103.85	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
136	20250206	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	150	2	2.63	2107746760	364112	35.31	5750	5870	5690	7410	3990	5700	5788.76	0.06	-4909	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1118	-41.49	1.05	12	1.90	-141.00	5546.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	5160	13.37	20250102	7580	-22.82	20250108	2855	104.90	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
137	20250206	090354	57	100.00	KOSDAQ	유통	N	N	N	N	N	5740	40	2	0.70	236347690	41235	4.00	5750	5760	5700	7410	3990	5700	5731.81	0.06	9713	6006	5852	5706	5552	5406	5930	5630	96	1710	500	3760	10	1	19114432	1097	-40.71	1.03	12	0.22	-141.00	5546.00	7580	20250108	-24.27	2855	20240906	101.05	7580	-24.27	20250108	5160	11.24	20250102	7580	-24.27	20250108	2855	101.05	20240906	8.98	N	033320	500	95 억	10999	N	N	N	N
138	20250205	160351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	90	2	1.60	5815648980	1020794	44.79	5690	5860	5560	7290	3930	5610	5697.18	0.40	-65092	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1090	-40.43	1.03	12	5.34	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
139	20250205	150351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	90	2	1.60	5586361610	980512	43.02	5690	5860	5560	7290	3930	5610	5697.39	0.40	-72452	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1090	-40.43	1.03	12	5.13	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
140	20250205	140351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	60	2	1.07	5113738830	897506	39.38	5690	5860	5560	7290	3930	5610	5697.72	0.40	-60231	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1084	-40.21	1.02	12	4.70	-141.00	5546.00	7580	20250108	-25.20	2855	20240906	98.60	7580	-25.20	20250108	5160	9.88	20250102	7580	-25.20	20250108	2855	98.60	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
141	20250205	130352	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	0	3	0.00	2379747010	420247	18.44	5690	5780	5560	7290	3930	5610	5662.73	0.40	2182	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1072	-39.79	1.01	12	2.20	-141.00	5546.00	7580	20250108	-25.99	2855	20240906	96.50	7580	-25.99	20250108	5160	8.72	20250102	7580	-25.99	20250108	2855	96.50	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
142	20250205	120352	57	100.00	KOSDAQ	유통	N	N	N	N	N	5640	30	2	0.53	2171227760	383155	16.81	5690	5780	5560	7290	3930	5610	5666.71	0.40	12497	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1078	-40.00	1.02	12	2.00	-141.00	5546.00	7580	20250108	-25.59	2855	20240906	97.55	7580	-25.59	20250108	5160	9.30	20250102	7580	-25.59	20250108	2855	97.55	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
143	20250205	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	10	2	0.18	2017308070	355793	15.61	5690	5780	5560	7290	3930	5610	5669.89	0.40	7973	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1074	-39.86	1.01	12	1.86	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
144	20250205	100353	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	-10	5	-0.18	1697650440	298582	13.10	5690	5780	5580	7290	3930	5610	5685.71	0.40	5380	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1070	-39.72	1.01	12	1.56	-141.00	5546.00	7580	20250108	-26.12	2855	20240906	96.15	7580	-26.12	20250108	5160	8.53	20250102	7580	-26.12	20250108	2855	96.15	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
145	20250205	090356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5690	80	2	1.43	609709220	106574	4.68	5690	5780	5660	7290	3930	5610	5720.99	0.40	14709	6176	5892	5636	5352	5096	6035	5495	96	1680	500	3700	10	1	19114432	1088	-40.35	1.03	12	0.56	-141.00	5546.00	7580	20250108	-24.93	2855	20240906	99.30	7580	-24.93	20250108	5160	10.27	20250102	7580	-24.93	20250108	2855	99.30	20240906	9.22	N	033320	500	95 억	75550	N	N	N	N
146	20250204	160347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5610	240	2	4.47	12766744660	2256236	346.61	5380	5920	5380	6980	3760	5370	5659.07	0.59	-35450	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1072	-39.79	1.01	12	11.80	-141.00	5546.00	7580	20250108	-25.99	2855	20240906	96.50	7580	-25.99	20250108	5160	8.72	20250102	7580	-25.99	20250108	2855	96.50	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
147	20250204	150348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	250	2	4.66	12257174770	2165595	332.69	5380	5920	5380	6980	3760	5370	5660.44	0.59	-54601	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1074	-39.86	1.01	12	11.33	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
148	20250204	140348	57	100.00	KOSDAQ	유통	N	N	N	N	N	5700	330	2	6.15	11174577280	1973624	303.20	5380	5920	5380	6980	3760	5370	5662.49	0.59	-113423	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1090	-40.43	1.03	12	10.33	-141.00	5546.00	7580	20250108	-24.80	2855	20240906	99.65	7580	-24.80	20250108	5160	10.47	20250102	7580	-24.80	20250108	2855	99.65	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
149	20250204	130347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5660	290	2	5.40	5748292580	1035061	159.01	5380	5700	5380	6980	3760	5370	5554.21	0.59	-144432	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1082	-40.14	1.02	12	5.42	-141.00	5546.00	7580	20250108	-25.33	2855	20240906	98.25	7580	-25.33	20250108	5160	9.69	20250102	7580	-25.33	20250108	2855	98.25	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
150	20250204	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	250	2	4.66	4865261390	878607	134.98	5380	5650	5380	6980	3760	5370	5538.15	0.59	-156571	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1074	-39.86	1.01	12	4.60	-141.00	5546.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	5160	8.91	20250102	7580	-25.86	20250108	2855	96.85	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
151	20250204	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	190	2	3.54	4632019230	836850	128.56	5380	5650	5380	6980	3760	5370	5535.77	0.59	-162549	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1063	-39.43	1.00	12	4.38	-141.00	5546.00	7580	20250108	-26.65	2855	20240906	94.75	7580	-26.65	20250108	5160	7.75	20250102	7580	-26.65	20250108	2855	94.75	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
152	20250204	100347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	260	2	4.84	3780559620	683454	105.00	5380	5650	5380	6980	3760	5370	5532.40	0.59	-178940	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1076	-39.93	1.02	12	3.58	-141.00	5546.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	5160	9.11	20250102	7580	-25.73	20250108	2855	97.20	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N
153	20250204	090347	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	100	2	1.86	485631770	89621	13.77	5380	5500	5380	6980	3760	5370	5420.75	0.59	16756	5623	5496	5403	5276	5183	5450	5230	96	1610	500	3540	10	1	19114432	1046	-38.79	0.99	12	0.47	-141.00	5546.00	7580	20250108	-27.84	2855	20240906	91.59	7580	-27.84	20250108	5160	6.01	20250102	7580	-27.84	20250108	2855	91.59	20240906	9.28	N	033320	500	95 억	113109	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History