KissMeData/039740/price/prices-20250201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-10	5	-0.36	37521885	13664	130.79	2745	2765	2695	3590	1940	2765	2746.04	0.27	-605	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	221	11.06	0.48	12	0.17	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
3	20250228	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-20	5	-0.72	35083575	12776	122.29	2745	2765	2695	3590	1940	2765	2746.05	0.27	-482	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	220	11.02	0.48	12	0.16	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2800	-1.96	20250225	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
4	20250228	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	33108415	12053	115.37	2745	2765	2695	3590	1940	2765	2746.90	0.27	-481	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	222	11.10	0.48	12	0.15	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2800	-1.25	20250225	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
5	20250228	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-40	5	-1.45	24204750	8825	84.47	2745	2765	2695	3590	1940	2765	2742.75	0.27	-437	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	219	10.94	0.47	12	0.11	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2800	-2.68	20250225	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
6	20250228	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	20097805	7335	70.21	2745	2765	2695	3590	1940	2765	2739.99	0.27	-373	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	221	11.08	0.48	12	0.09	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2800	-1.43	20250225	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
7	20250228	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	0	3	0.00	19724720	7200	68.92	2745	2765	2695	3590	1940	2765	2739.54	0.27	-373	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	222	11.10	0.48	12	0.09	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2800	-1.25	20250225	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
8	20250228	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-5	5	-0.18	16269955	5948	56.94	2745	2765	2695	3590	1940	2765	2735.37	0.27	-371	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	221	11.08	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2800	-1.43	20250225	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
9	20250228	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	-35	5	-1.27	3140700	1146	10.97	2745	2750	2730	3590	1940	2765	2740.58	0.27	45	2791	2777	2756	2742	2721	2785	2750	40	825	500	1930	5	1	8018397	219	10.96	0.48	12	0.01	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2800	-2.50	20250225	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	21653	N	N	N	N
10	20250227	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2765	-10	5	-0.36	28742460	10447	84.79	2750	2770	2735	3605	1945	2775	2751.26	0.27	-127	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	222	11.10	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.37	2235	20241206	23.71	2800	-1.25	20250225	2390	15.69	20250102	3705	-25.37	20240412	2235	23.71	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
11	20250227	150504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-5	5	-0.18	28172875	10241	83.12	2750	2770	2735	3605	1945	2775	2750.99	0.27	-126	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	222	11.12	0.48	12	0.13	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2800	-1.07	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
12	20250227	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	23491815	8544	69.35	2750	2760	2735	3605	1945	2775	2749.51	0.27	-132	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	221	11.06	0.48	12	0.11	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
13	20250227	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	-35	5	-1.26	9911805	3611	29.31	2750	2760	2735	3605	1945	2775	2744.89	0.27	-130	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	220	11.00	0.48	12	0.05	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2800	-2.14	20250225	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
14	20250227	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-40	5	-1.44	7941870	2891	23.46	2750	2760	2735	3605	1945	2775	2747.10	0.27	-129	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	219	10.98	0.48	12	0.04	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2800	-2.32	20250225	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
15	20250227	110509	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	5105320	1856	15.06	2750	2760	2740	3605	1945	2775	2750.71	0.27	-94	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
16	20250227	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	4492660	1633	13.25	2750	2760	2745	3605	1945	2775	2751.17	0.27	-52	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	221	11.08	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2800	-1.43	20250225	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
17	20250227	090521	57	100.00	KOSDAQ	유통	N	N	N	N	N	2760	-15	5	-0.54	167675	61	0.50	2750	2760	2745	3605	1945	2775	2748.77	0.27	-6	2838	2806	2763	2731	2688	2822	2747	40	830	500	1940	5	1	8018397	221	11.08	0.48	12	0.00	249.00	5737.00	3705	20240412	-25.51	2235	20241206	23.49	2800	-1.43	20250225	2390	15.48	20250102	3705	-25.51	20240412	2235	23.49	20241206	0.09	N	039740	500	40 억	21784	N	N	N	N
18	20250226	160505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	33971155	12321	95.88	2755	2795	2720	3605	1945	2775	2757.18	0.27	272	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	223	11.14	0.48	12	0.15	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
19	20250226	150507	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	32511495	11795	91.78	2755	2795	2720	3605	1945	2775	2756.38	0.27	665	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	223	11.14	0.48	12	0.15	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
20	20250226	140506	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	30767590	11166	86.89	2755	2795	2720	3605	1945	2775	2755.47	0.27	664	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	221	11.06	0.48	12	0.14	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
21	20250226	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-5	5	-0.18	26975855	9796	76.23	2755	2795	2720	3605	1945	2775	2753.76	0.27	762	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	222	11.12	0.48	12	0.12	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2800	-1.07	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
22	20250226	120505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	25672570	9326	72.57	2755	2795	2720	3605	1945	2775	2752.80	0.27	764	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	223	11.14	0.48	12	0.12	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
23	20250226	110505	57	100.00	KOSDAQ	유통	N	N	N	N	N	2780	5	2	0.18	25617060	9306	72.41	2755	2795	2720	3605	1945	2775	2752.75	0.27	774	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	223	11.16	0.48	12	0.12	249.00	5737.00	3705	20240412	-24.97	2235	20241206	24.38	2800	-0.71	20250225	2390	16.32	20250102	3705	-24.97	20240412	2235	24.38	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
24	20250226	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	0	3	0.00	21805100	7922	61.65	2755	2775	2720	3605	1945	2775	2752.47	0.27	826	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	223	11.14	0.48	12	0.10	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
25	20250226	090508	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	-20	5	-0.72	5199740	1879	14.62	2755	2775	2755	3605	1945	2775	2767.29	0.27	107	2871	2822	2751	2702	2631	2847	2727	40	830	500	1940	5	1	8018397	221	11.06	0.48	12	0.02	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2800	-1.61	20250225	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	21516	N	N	N	N
26	20250225	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	95	2	3.54	35367990	12851	149.46	2680	2800	2680	3480	1880	2680	2752.16	0.27	163	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	223	11.14	0.48	12	0.16	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
27	20250225	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	65	2	2.43	34758010	12631	146.91	2680	2800	2680	3480	1880	2680	2751.80	0.27	198	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	220	11.02	0.48	12	0.16	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2800	-1.96	20250225	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
28	20250225	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	95	2	3.54	30230725	10973	127.62	2680	2800	2680	3480	1880	2680	2755.01	0.27	-8	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	223	11.14	0.48	12	0.14	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2800	-0.89	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
29	20250225	130504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	95	2	3.54	22371050	8145	94.73	2680	2785	2680	3480	1880	2680	2746.60	0.27	-27	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	223	11.14	0.48	12	0.10	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2785	-0.36	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
30	20250225	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2775	95	2	3.54	16373215	5983	69.59	2680	2780	2680	3480	1880	2680	2736.62	0.27	-4	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	223	11.14	0.48	12	0.07	249.00	5737.00	3705	20240412	-25.10	2235	20241206	24.16	2780	-0.18	20250225	2390	16.11	20250102	3705	-25.10	20240412	2235	24.16	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
31	20250225	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	90	2	3.36	9835850	3623	42.14	2680	2770	2680	3480	1880	2680	2714.84	0.27	67	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	222	11.12	0.48	12	0.05	249.00	5737.00	3705	20240412	-25.24	2235	20241206	23.94	2770	0.00	20250225	2390	15.90	20250102	3705	-25.24	20240412	2235	23.94	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
32	20250225	100501	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	3162225	1179	13.71	2680	2720	2680	3480	1880	2680	2682.12	0.27	78	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	216	10.80	0.47	12	0.01	249.00	5737.00	3705	20240412	-27.40	2235	20241206	20.36	2755	-2.36	20250219	2390	12.55	20250102	3705	-27.40	20240412	2235	20.36	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
33	20250225	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	40	2	1.49	2253925	841	9.78	2680	2720	2680	3480	1880	2680	2680.05	0.27	0	2806	2742	2686	2622	2566	2740	2620	40	800	500	1870	5	1	8018397	218	10.92	0.47	12	0.01	249.00	5737.00	3705	20240412	-26.59	2235	20241206	21.70	2755	-1.27	20250219	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
34	20250224	160459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	23102670	8597	137.07	2680	2750	2630	3480	1880	2680	2687.30	0.27	-494	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	215	10.76	0.47	12	0.11	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2755	-2.72	20250219	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
35	20250224	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	40	2	1.49	20874990	7771	123.90	2680	2750	2630	3480	1880	2680	2686.28	0.27	-483	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	218	10.92	0.47	12	0.10	249.00	5737.00	3705	20240412	-26.59	2235	20241206	21.70	2755	-1.27	20250219	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
36	20250224	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	45	2	1.68	20556690	7653	122.02	2680	2750	2630	3480	1880	2680	2686.10	0.27	-468	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	219	10.94	0.47	12	0.10	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2755	-1.09	20250219	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
37	20250224	130459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	65	2	2.43	19090540	7114	113.42	2680	2750	2630	3480	1880	2680	2683.52	0.27	-435	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	220	11.02	0.48	12	0.09	249.00	5737.00	3705	20240412	-25.91	2235	20241206	22.82	2755	-0.36	20250219	2390	14.85	20250102	3705	-25.91	20240412	2235	22.82	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
38	20250224	120458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	10	2	0.37	12886380	4816	76.79	2680	2745	2630	3480	1880	2680	2675.73	0.27	-173	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	216	10.80	0.47	12	0.06	249.00	5737.00	3705	20240412	-27.40	2235	20241206	20.36	2755	-2.36	20250219	2390	12.55	20250102	3705	-27.40	20240412	2235	20.36	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
39	20250224	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	11934390	4460	71.11	2680	2745	2630	3480	1880	2680	2675.86	0.27	-169	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	215	10.76	0.47	12	0.06	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2755	-2.72	20250219	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
40	20250224	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	-15	5	-0.56	11923710	4456	71.05	2680	2745	2630	3480	1880	2680	2675.87	0.27	-168	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	214	10.70	0.46	12	0.06	249.00	5737.00	3705	20240412	-28.07	2235	20241206	19.24	2755	-3.27	20250219	2390	11.51	20250102	3705	-28.07	20240412	2235	19.24	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
41	20250224	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	1961455	735	11.72	2680	2680	2630	3480	1880	2680	2668.47	0.27	-34	2756	2717	2666	2627	2576	2692	2602	40	800	500	1870	5	1	8018397	215	10.76	0.47	12	0.01	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2755	-2.72	20250219	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	21821	N	N	N	N
42	20250221	160456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	16711785	6272	71.21	2705	2705	2615	3515	1895	2705	2664.51	0.27	-91	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	215	10.76	0.47	12	0.08	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2755	-2.72	20250219	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
43	20250221	150458	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-30	5	-1.11	15529905	5831	66.20	2705	2705	2615	3515	1895	2705	2663.33	0.27	-76	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	214	10.74	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.80	2235	20241206	19.69	2755	-2.90	20250219	2390	11.92	20250102	3705	-27.80	20240412	2235	19.69	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
44	20250221	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-20	5	-0.74	15252075	5727	65.02	2705	2705	2615	3515	1895	2705	2663.19	0.27	-76	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	215	10.78	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.53	2235	20241206	20.13	2755	-2.54	20250219	2390	12.34	20250102	3705	-27.53	20240412	2235	20.13	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
45	20250221	130457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-15	5	-0.55	15003620	5634	63.96	2705	2705	2615	3515	1895	2705	2663.05	0.27	-76	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	216	10.80	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.40	2235	20241206	20.36	2755	-2.36	20250219	2390	12.55	20250102	3705	-27.40	20240412	2235	20.36	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
46	20250221	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	13361760	5022	57.02	2705	2705	2615	3515	1895	2705	2660.65	0.27	366	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	215	10.76	0.47	12	0.06	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2755	-2.72	20250219	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
47	20250221	110455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-55	5	-2.03	11165680	4199	47.67	2705	2705	2615	3515	1895	2705	2659.13	0.27	374	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	212	10.64	0.46	12	0.05	249.00	5737.00	3705	20240412	-28.48	2235	20241206	18.57	2755	-3.81	20250219	2390	10.88	20250102	3705	-28.48	20240412	2235	18.57	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
48	20250221	100456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2690	-15	5	-0.55	5508920	2046	23.23	2705	2705	2660	3515	1895	2705	2692.53	0.27	-130	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	216	10.80	0.47	12	0.03	249.00	5737.00	3705	20240412	-27.40	2235	20241206	20.36	2755	-2.36	20250219	2390	12.55	20250102	3705	-27.40	20240412	2235	20.36	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
49	20250221	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	0	3	0.00	662725	245	2.78	2705	2705	2705	3515	1895	2705	2705.00	0.27	0	2775	2740	2720	2685	2665	2730	2675	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.00	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2755	-1.81	20250219	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	21916	N	N	N	N
50	20250220	160454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-50	5	-1.81	23945715	8808	46.33	2755	2755	2700	3580	1930	2755	2718.63	0.28	-229	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	217	10.86	0.47	12	0.11	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2755	0.00	20250219	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
51	20250220	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2735	-20	5	-0.73	22422870	8246	43.37	2755	2755	2700	3580	1930	2755	2719.24	0.28	-87	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	219	10.98	0.48	12	0.10	249.00	5737.00	3705	20240412	-26.18	2235	20241206	22.37	2755	0.00	20250219	2390	14.44	20250102	3705	-26.18	20240412	2235	22.37	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
52	20250220	140456	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-45	5	-1.63	21184290	7791	40.98	2755	2755	2700	3580	1930	2755	2719.07	0.28	-27	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	217	10.88	0.47	12	0.10	249.00	5737.00	3705	20240412	-26.86	2235	20241206	21.25	2755	0.00	20250219	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
53	20250220	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	-30	5	-1.09	19444370	7149	37.60	2755	2755	2700	3580	1930	2755	2719.87	0.28	-27	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	219	10.94	0.47	12	0.09	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2755	0.00	20250219	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
54	20250220	120454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	-45	5	-1.63	13257695	4858	25.55	2755	2755	2700	3580	1930	2755	2729.04	0.28	-39	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	217	10.88	0.47	12	0.06	249.00	5737.00	3705	20240412	-26.86	2235	20241206	21.25	2755	0.00	20250219	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
55	20250220	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-50	5	-1.81	8911130	3254	17.11	2755	2755	2700	3580	1930	2755	2738.52	0.28	-34	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	217	10.86	0.47	12	0.04	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2755	0.00	20250219	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
56	20250220	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-40	5	-1.45	7117125	2591	13.63	2755	2755	2715	3580	1930	2755	2746.86	0.28	-136	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	218	10.90	0.47	12	0.03	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2755	0.00	20250219	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
57	20250220	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	0	3	0.00	2077160	754	3.97	2755	2755	2750	3580	1930	2755	2754.85	0.28	-22	2808	2781	2728	2701	2648	2795	2715	40	825	500	1920	5	1	8018397	221	11.06	0.48	12	0.01	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2755	0.00	20250219	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	22141	N	N	N	N
58	20250219	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	50	2	1.85	51738150	19013	153.45	2695	2755	2675	3515	1895	2705	2721.23	0.24	268	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	221	11.06	0.48	12	0.24	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2755	0.00	20250219	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
59	20250219	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	2755	50	2	1.85	51652795	18982	153.20	2695	2755	2675	3515	1895	2705	2721.18	0.24	264	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	221	11.06	0.48	12	0.24	249.00	5737.00	3705	20240412	-25.64	2235	20241206	23.27	2755	0.00	20250219	2390	15.27	20250102	3705	-25.64	20240412	2235	23.27	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
60	20250219	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2750	45	2	1.66	43384815	15976	128.94	2695	2750	2675	3515	1895	2705	2715.65	0.24	235	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	221	11.04	0.48	12	0.20	249.00	5737.00	3705	20240412	-25.78	2235	20241206	23.04	2750	0.00	20250219	2390	15.06	20250102	3705	-25.78	20240412	2235	23.04	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
61	20250219	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2740	35	2	1.29	41414495	15258	123.15	2695	2745	2675	3515	1895	2705	2714.30	0.24	224	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	220	11.00	0.48	12	0.19	249.00	5737.00	3705	20240412	-26.05	2235	20241206	22.60	2745	-0.18	20250219	2390	14.64	20250102	3705	-26.05	20240412	2235	22.60	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
62	20250219	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2725	20	2	0.74	35375715	13050	105.33	2695	2735	2675	3515	1895	2705	2710.80	0.24	69	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	219	10.94	0.47	12	0.16	249.00	5737.00	3705	20240412	-26.45	2235	20241206	21.92	2735	-0.37	20250219	2390	14.02	20250102	3705	-26.45	20240412	2235	21.92	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
63	20250219	110453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2730	25	2	0.92	30829185	11381	91.86	2695	2730	2675	3515	1895	2705	2708.84	0.24	52	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	219	10.96	0.48	12	0.14	249.00	5737.00	3705	20240412	-26.32	2235	20241206	22.15	2730	0.00	20250219	2390	14.23	20250102	3705	-26.32	20240412	2235	22.15	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
64	20250219	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	10	2	0.37	9538360	3525	28.45	2695	2730	2675	3515	1895	2705	2705.93	0.24	-42	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	218	10.90	0.47	12	0.04	249.00	5737.00	3705	20240412	-26.72	2235	20241206	21.48	2730	-0.55	20250219	2390	13.60	20250102	3705	-26.72	20240412	2235	21.48	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
65	20250219	090453	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	0	3	0.00	1914450	713	5.75	2695	2705	2675	3515	1895	2705	2684.00	0.24	-37	2728	2716	2693	2681	2658	2722	2687	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.01	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18877	N	N	N	N
66	20250218	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	5	2	0.19	30541960	11351	142.85	2700	2705	2670	3510	1890	2700	2690.68	0.23	139	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.14	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
67	20250218	150452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	5	2	0.19	26162460	9723	122.36	2700	2705	2670	3510	1890	2700	2690.78	0.23	249	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.12	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
68	20250218	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	-25	5	-0.93	26100405	9700	122.07	2700	2705	2670	3510	1890	2700	2690.76	0.23	260	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	214	10.74	0.47	12	0.12	249.00	5737.00	3705	20240412	-27.80	2235	20241206	19.69	2725	-1.83	20250217	2390	11.92	20250102	3705	-27.80	20240412	2235	19.69	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
69	20250218	130450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	5	2	0.19	17525000	6501	81.81	2700	2705	2670	3510	1890	2700	2695.74	0.23	-159	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.08	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
70	20250218	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	0	3	0.00	9726205	3612	45.46	2700	2700	2670	3510	1890	2700	2692.75	0.23	-158	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	216	10.84	0.47	12	0.05	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2725	-0.92	20250217	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
71	20250218	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-20	5	-0.74	8664330	3218	40.50	2700	2700	2670	3510	1890	2700	2692.46	0.23	-108	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	215	10.76	0.47	12	0.04	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2725	-1.65	20250217	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
72	20250218	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	0	3	0.00	6793010	2519	31.70	2700	2700	2670	3510	1890	2700	2696.71	0.23	-51	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	216	10.84	0.47	12	0.03	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2725	-0.92	20250217	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
73	20250218	090451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	0	3	0.00	5769900	2137	26.89	2700	2700	2700	3510	1890	2700	2700.00	0.23	-50	2760	2730	2695	2665	2630	2745	2680	40	810	500	1890	5	1	8018397	216	10.84	0.47	12	0.03	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2725	-0.92	20250217	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	18742	N	N	N	N
74	20250217	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	20	2	0.75	21310555	7944	59.23	2680	2725	2660	3480	1880	2680	2682.54	0.23	141	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	216	10.84	0.47	12	0.10	249.00	5737.00	3705	20240412	-27.13	2235	20241206	20.81	2725	-0.92	20250217	2390	12.97	20250102	3705	-27.13	20240412	2235	20.81	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
75	20250217	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	15	2	0.56	20994960	7827	58.35	2680	2725	2660	3480	1880	2680	2682.38	0.23	174	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	216	10.82	0.47	12	0.10	249.00	5737.00	3705	20240412	-27.26	2235	20241206	20.58	2725	-1.10	20250217	2390	12.76	20250102	3705	-27.26	20240412	2235	20.58	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
76	20250217	140450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	25	2	0.93	19647170	7328	54.63	2680	2725	2660	3480	1880	2680	2681.11	0.23	260	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	217	10.86	0.47	12	0.09	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
77	20250217	130451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2710	30	2	1.12	17392295	6493	48.41	2680	2725	2660	3480	1880	2680	2678.62	0.23	284	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	217	10.88	0.47	12	0.08	249.00	5737.00	3705	20240412	-26.86	2235	20241206	21.25	2725	-0.55	20250217	2390	13.39	20250102	3705	-26.86	20240412	2235	21.25	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
78	20250217	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	25	2	0.93	8736570	3266	24.35	2680	2725	2660	3480	1880	2680	2675.01	0.23	311	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	217	10.86	0.47	12	0.04	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2725	-0.73	20250217	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
79	20250217	110451	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	7518950	2812	20.96	2680	2725	2660	3480	1880	2680	2673.88	0.23	223	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	215	10.76	0.47	12	0.04	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2725	-1.65	20250217	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
80	20250217	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	0	3	0.00	4993875	1865	13.90	2680	2725	2660	3480	1880	2680	2677.68	0.23	280	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	215	10.76	0.47	12	0.02	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2725	-1.65	20250217	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
81	20250217	090450	57	100.00	KOSDAQ	유통	N	N	N	N	N	2720	40	2	1.49	4718010	1762	13.14	2680	2725	2660	3480	1880	2680	2677.64	0.23	285	2743	2711	2663	2631	2583	2727	2647	40	800	500	1870	5	1	8018397	218	10.92	0.47	12	0.02	249.00	5737.00	3705	20240412	-26.59	2235	20241206	21.70	2725	-0.18	20250217	2390	13.81	20250102	3705	-26.59	20240412	2235	21.70	20241206	0.09	N	039740	500	40 억	18605	N	N	N	N
82	20250214	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	60	2	2.29	35616855	13412	102.33	2620	2695	2615	3405	1835	2620	2655.60	0.23	-84	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	215	10.76	0.47	12	0.17	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2720	-1.47	20250212	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
83	20250214	150447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	45	2	1.72	34641675	13048	99.56	2620	2695	2615	3405	1835	2620	2654.94	0.23	-90	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	214	10.70	0.46	12	0.16	249.00	5737.00	3705	20240412	-28.07	2235	20241206	19.24	2720	-2.02	20250212	2390	11.51	20250102	3705	-28.07	20240412	2235	19.24	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
84	20250214	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	2675	55	2	2.10	30128220	11353	86.62	2620	2695	2615	3405	1835	2620	2653.77	0.23	282	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	214	10.74	0.47	12	0.14	249.00	5737.00	3705	20240412	-27.80	2235	20241206	19.69	2720	-1.65	20250212	2390	11.92	20250102	3705	-27.80	20240412	2235	19.69	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
85	20250214	130449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	45	2	1.72	27101975	10218	77.96	2620	2695	2615	3405	1835	2620	2652.38	0.23	402	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	214	10.70	0.46	12	0.13	249.00	5737.00	3705	20240412	-28.07	2235	20241206	19.24	2720	-2.02	20250212	2390	11.51	20250102	3705	-28.07	20240412	2235	19.24	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
86	20250214	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	60	2	2.29	24660175	9300	70.96	2620	2695	2615	3405	1835	2620	2651.63	0.23	123	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	215	10.76	0.47	12	0.12	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2720	-1.47	20250212	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
87	20250214	110446	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	30	2	1.15	5413680	2061	15.73	2620	2655	2615	3405	1835	2620	2626.72	0.23	109	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	212	10.64	0.46	12	0.03	249.00	5737.00	3705	20240412	-28.48	2235	20241206	18.57	2720	-2.57	20250212	2390	10.88	20250102	3705	-28.48	20240412	2235	18.57	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
88	20250214	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	25	2	0.95	5235225	1993	15.21	2620	2655	2615	3405	1835	2620	2626.81	0.23	104	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	212	10.62	0.46	12	0.02	249.00	5737.00	3705	20240412	-28.61	2235	20241206	18.34	2720	-2.76	20250212	2390	10.67	20250102	3705	-28.61	20240412	2235	18.34	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
89	20250214	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	35	2	1.34	4236510	1616	12.33	2620	2655	2615	3405	1835	2620	2621.60	0.23	68	2746	2682	2651	2587	2556	2667	2572	40	785	500	1830	5	1	8018397	213	10.66	0.46	12	0.02	249.00	5737.00	3705	20240412	-28.34	2235	20241206	18.79	2720	-2.39	20250212	2390	11.09	20250102	3705	-28.34	20240412	2235	18.79	20241206	0.09	N	039740	500	40 억	18393	N	N	N	N
90	20250213	160444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-85	5	-3.14	34805230	13105	52.56	2665	2715	2620	3515	1895	2705	2655.87	0.25	-1447	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	210	10.52	0.46	12	0.16	249.00	5737.00	3705	20240412	-29.28	2235	20241206	17.23	2720	-3.68	20250212	2390	9.62	20250102	3705	-29.28	20240412	2235	17.23	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
91	20250213	150443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2655	-50	5	-1.85	29441985	11060	44.36	2665	2715	2625	3515	1895	2705	2662.02	0.25	-1096	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	213	10.66	0.46	12	0.14	249.00	5737.00	3705	20240412	-28.34	2235	20241206	18.79	2720	-2.39	20250212	2390	11.09	20250102	3705	-28.34	20240412	2235	18.79	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
92	20250213	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2685	-20	5	-0.74	16106940	6014	24.12	2665	2715	2630	3515	1895	2705	2678.24	0.25	-1393	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	215	10.78	0.47	12	0.08	249.00	5737.00	3705	20240412	-27.53	2235	20241206	20.13	2720	-1.29	20250212	2390	12.34	20250102	3705	-27.53	20240412	2235	20.13	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
93	20250213	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-25	5	-0.92	15172120	5664	22.72	2665	2715	2630	3515	1895	2705	2678.69	0.25	-1379	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	215	10.76	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2720	-1.47	20250212	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
94	20250213	120444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-10	5	-0.37	15018800	5607	22.49	2665	2715	2630	3515	1895	2705	2678.58	0.25	-1354	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	216	10.82	0.47	12	0.07	249.00	5737.00	3705	20240412	-27.26	2235	20241206	20.58	2720	-0.92	20250212	2390	12.76	20250102	3705	-27.26	20240412	2235	20.58	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
95	20250213	110441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	0	3	0.00	14746200	5506	22.08	2665	2715	2630	3515	1895	2705	2678.21	0.25	-1349	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	217	10.86	0.47	12	0.07	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2720	-0.55	20250212	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
96	20250213	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	2670	-35	5	-1.29	6431810	2422	9.71	2665	2695	2630	3515	1895	2705	2655.58	0.25	304	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	214	10.72	0.47	12	0.03	249.00	5737.00	3705	20240412	-27.94	2235	20241206	19.46	2720	-1.84	20250212	2390	11.72	20250102	3705	-27.94	20240412	2235	19.46	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
97	20250213	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2695	-10	5	-0.37	1196020	448	1.80	2665	2695	2660	3515	1895	2705	2669.69	0.25	126	2825	2765	2660	2600	2495	2795	2630	40	810	500	1890	5	1	8018397	216	10.82	0.47	12	0.01	249.00	5737.00	3705	20240412	-27.26	2235	20241206	20.58	2720	-0.92	20250212	2390	12.76	20250102	3705	-27.26	20240412	2235	20.58	20241206	0.09	N	039740	500	40 억	19694	N	N	N	N
98	20250212	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	85	2	3.24	65665890	24891	502.85	2620	2720	2555	3405	1835	2620	2638.14	0.25	-745	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	217	10.86	0.47	12	0.31	249.00	5737.00	3705	20240412	-26.99	2235	20241206	21.03	2720	-0.55	20250212	2390	13.18	20250102	3705	-26.99	20240412	2235	21.03	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
99	20250212	150440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	60	2	2.29	63883695	24232	489.54	2620	2720	2555	3405	1835	2620	2636.34	0.25	-612	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	215	10.76	0.47	12	0.30	249.00	5737.00	3705	20240412	-27.67	2235	20241206	19.91	2720	-1.47	20250212	2390	12.13	20250102	3705	-27.67	20240412	2235	19.91	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
100	20250212	140441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	15857495	6140	124.04	2620	2620	2555	3405	1835	2620	2582.65	0.25	-762	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	208	10.44	0.45	12	0.08	249.00	5737.00	3705	20240412	-29.82	2235	20241206	16.33	2675	-2.80	20250211	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
101	20250212	130441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-30	5	-1.15	5979240	2299	46.44	2620	2620	2585	3405	1835	2620	2600.79	0.25	-695	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	208	10.40	0.45	12	0.03	249.00	5737.00	3705	20240412	-30.09	2235	20241206	15.88	2675	-3.18	20250211	2390	8.37	20250102	3705	-30.09	20240412	2235	15.88	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
102	20250212	120441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	4627445	1777	35.90	2620	2620	2590	3405	1835	2620	2604.07	0.25	-683	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	210	10.50	0.46	12	0.02	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2675	-2.24	20250211	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
103	20250212	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	4567620	1754	35.43	2620	2620	2590	3405	1835	2620	2604.11	0.25	-665	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	210	10.50	0.46	12	0.02	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2675	-2.24	20250211	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
104	20250212	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-10	5	-0.38	4491865	1725	34.85	2620	2620	2590	3405	1835	2620	2603.97	0.25	-653	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	209	10.48	0.45	12	0.02	249.00	5737.00	3705	20240412	-29.55	2235	20241206	16.78	2675	-2.43	20250211	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
105	20250212	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	0	3	0.00	1687280	644	13.01	2620	2620	2620	3405	1835	2620	2620.00	0.25	0	2716	2667	2626	2577	2536	2692	2602	40	785	500	1830	5	1	8018397	210	10.52	0.46	12	0.01	249.00	5737.00	3705	20240412	-29.28	2235	20241206	17.23	2675	-2.06	20250211	2390	9.62	20250102	3705	-29.28	20240412	2235	17.23	20241206	0.09	N	039740	500	40 억	19817	N	N	N	N
106	20250211	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	30	2	1.16	12941205	4950	65.36	2585	2675	2585	3365	1815	2590	2614.42	0.26	-664	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	210	10.52	0.46	12	0.06	249.00	5737.00	3705	20240412	-29.28	2235	20241206	17.23	2675	-2.06	20250211	2390	9.62	20250102	3705	-29.28	20240412	2235	17.23	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
107	20250211	150441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	0	3	0.00	12328725	4716	62.27	2585	2675	2585	3365	1815	2590	2614.27	0.26	-578	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	208	10.40	0.45	12	0.06	249.00	5737.00	3705	20240412	-30.09	2235	20241206	15.88	2675	-3.18	20250211	2390	8.37	20250102	3705	-30.09	20240412	2235	15.88	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
108	20250211	140442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	0	3	0.00	11582250	4428	58.46	2585	2675	2585	3365	1815	2590	2615.73	0.26	-578	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	208	10.40	0.45	12	0.06	249.00	5737.00	3705	20240412	-30.09	2235	20241206	15.88	2675	-3.18	20250211	2390	8.37	20250102	3705	-30.09	20240412	2235	15.88	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
109	20250211	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	10	2	0.39	11511675	4401	58.11	2585	2675	2585	3365	1815	2590	2615.74	0.26	-577	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	208	10.44	0.45	12	0.05	249.00	5737.00	3705	20240412	-29.82	2235	20241206	16.33	2675	-2.80	20250211	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
110	20250211	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	15	2	0.58	10225850	3908	51.60	2585	2675	2585	3365	1815	2590	2616.70	0.26	-574	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	209	10.46	0.45	12	0.05	249.00	5737.00	3705	20240412	-29.69	2235	20241206	16.55	2675	-2.62	20250211	2390	9.00	20250102	3705	-29.69	20240412	2235	16.55	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
111	20250211	110440	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	50	2	1.93	9371850	3581	47.28	2585	2675	2585	3365	1815	2590	2617.16	0.26	-706	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	212	10.60	0.46	12	0.04	249.00	5737.00	3705	20240412	-28.74	2235	20241206	18.12	2675	-1.31	20250211	2390	10.46	20250102	3705	-28.74	20240412	2235	18.12	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
112	20250211	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	55	2	2.12	6668250	2557	33.76	2585	2675	2585	3365	1815	2590	2607.90	0.26	-621	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	212	10.62	0.46	12	0.03	249.00	5737.00	3705	20240412	-28.61	2235	20241206	18.34	2675	-1.12	20250211	2390	10.67	20250102	3705	-28.61	20240412	2235	18.34	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
113	20250211	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	60	2	2.32	3396070	1313	17.34	2585	2675	2585	3365	1815	2590	2586.48	0.26	-12	2680	2635	2585	2540	2490	2610	2515	40	775	500	1810	5	1	8018397	212	10.64	0.46	12	0.02	249.00	5737.00	3705	20240412	-28.48	2235	20241206	18.57	2675	-0.93	20250211	2390	10.88	20250102	3705	-28.48	20240412	2235	18.57	20241206	0.09	N	039740	500	40 억	20485	N	N	N	N
114	20250210	160438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2590	-40	5	-1.52	19566185	7567	220.36	2630	2630	2535	3415	1845	2630	2585.59	0.26	-574	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	208	10.40	0.45	12	0.09	249.00	5737.00	3705	20240412	-30.09	2235	20241206	15.88	2670	-3.00	20250206	2390	8.37	20250102	3705	-30.09	20240412	2235	15.88	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
115	20250210	150438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2585	-45	5	-1.71	17026525	6586	191.79	2630	2630	2535	3415	1845	2630	2585.26	0.26	-462	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	207	10.38	0.45	12	0.08	249.00	5737.00	3705	20240412	-30.23	2235	20241206	15.66	2670	-3.18	20250206	2390	8.16	20250102	3705	-30.23	20240412	2235	15.66	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
116	20250210	140438	57	100.00	KOSDAQ	유통	N	N	N	N	N	2550	-80	5	-3.04	16636975	6435	187.39	2630	2630	2535	3415	1845	2630	2585.39	0.26	-462	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	204	10.24	0.44	12	0.08	249.00	5737.00	3705	20240412	-31.17	2235	20241206	14.09	2670	-4.49	20250206	2390	6.69	20250102	3705	-31.17	20240412	2235	14.09	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
117	20250210	130439	57	100.00	KOSDAQ	유통	N	N	N	N	N	2565	-65	5	-2.47	9012790	3457	100.67	2630	2630	2535	3415	1845	2630	2607.11	0.26	-222	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	206	10.30	0.45	12	0.04	249.00	5737.00	3705	20240412	-30.77	2235	20241206	14.77	2670	-3.93	20250206	2390	7.32	20250102	3705	-30.77	20240412	2235	14.77	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
118	20250210	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-20	5	-0.76	7859325	3008	87.59	2630	2630	2535	3415	1845	2630	2612.81	0.26	-334	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	209	10.48	0.45	12	0.04	249.00	5737.00	3705	20240412	-29.55	2235	20241206	16.78	2670	-2.25	20250206	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
119	20250210	110436	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-20	5	-0.76	7856715	3007	87.57	2630	2630	2535	3415	1845	2630	2612.81	0.26	-333	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	209	10.48	0.45	12	0.04	249.00	5737.00	3705	20240412	-29.55	2235	20241206	16.78	2670	-2.25	20250206	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
120	20250210	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	-25	5	-0.95	6074210	2321	67.59	2630	2630	2535	3415	1845	2630	2617.07	0.26	-72	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	209	10.46	0.45	12	0.03	249.00	5737.00	3705	20240412	-29.69	2235	20241206	16.55	2670	-2.43	20250206	2390	9.00	20250102	3705	-29.69	20240412	2235	16.55	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
121	20250210	090434	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	-10	5	-0.38	154080	59	1.72	2630	2630	2600	3415	1845	2630	2611.53	0.26	-42	2673	2651	2628	2606	2583	2640	2595	40	785	500	1840	5	1	8018397	210	10.52	0.46	12	0.00	249.00	5737.00	3705	20240412	-29.28	2235	20241206	17.23	2670	-1.87	20250206	2390	9.62	20250102	3705	-29.28	20240412	2235	17.23	20241206	0.09	N	039740	500	40 억	21054	N	N	N	N
122	20250207	160431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-30	5	-1.13	8992090	3433	23.95	2635	2650	2605	3455	1865	2660	2619.31	0.27	-437	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	211	10.56	0.46	12	0.04	249.00	5737.00	3705	20240412	-29.01	2235	20241206	17.67	2670	-1.50	20250206	2390	10.04	20250102	3705	-29.01	20240412	2235	17.67	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
123	20250207	150433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-45	5	-1.69	7195870	2746	19.16	2635	2650	2605	3455	1865	2660	2620.49	0.27	-350	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	210	10.50	0.46	12	0.03	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2670	-2.06	20250206	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
124	20250207	140431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-45	5	-1.69	3842565	1465	10.22	2635	2650	2605	3455	1865	2660	2622.91	0.27	-350	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	210	10.50	0.46	12	0.02	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2670	-2.06	20250206	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
125	20250207	130431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	-50	5	-1.88	3719800	1418	9.89	2635	2650	2605	3455	1865	2660	2623.27	0.27	-350	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	209	10.48	0.45	12	0.02	249.00	5737.00	3705	20240412	-29.55	2235	20241206	16.78	2670	-2.25	20250206	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
126	20250207	120431	57	100.00	KOSDAQ	유통	N	N	N	N	N	2630	-30	5	-1.13	2860290	1089	7.60	2635	2650	2605	3455	1865	2660	2626.53	0.27	-339	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	211	10.56	0.46	12	0.01	249.00	5737.00	3705	20240412	-29.01	2235	20241206	17.67	2670	-1.50	20250206	2390	10.04	20250102	3705	-29.01	20240412	2235	17.67	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
127	20250207	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	-35	5	-1.32	2715655	1034	7.21	2635	2650	2605	3455	1865	2660	2626.36	0.27	-287	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	210	10.54	0.46	12	0.01	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2670	-1.69	20250206	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
128	20250207	100430	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-25	5	-0.94	1069540	406	2.83	2635	2650	2630	3455	1865	2660	2634.33	0.27	-196	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	211	10.58	0.46	12	0.01	249.00	5737.00	3705	20240412	-28.88	2235	20241206	17.90	2670	-1.31	20250206	2390	10.25	20250102	3705	-28.88	20240412	2235	17.90	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
129	20250207	090433	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	-25	5	-0.94	429505	163	1.14	2635	2635	2635	3455	1865	2660	2635.00	0.27	-57	2696	2677	2651	2632	2606	2687	2642	40	795	500	1860	5	1	8018397	211	10.58	0.46	12	0.00	249.00	5737.00	3705	20240412	-28.88	2235	20241206	17.90	2670	-1.31	20250206	2390	10.25	20250102	3705	-28.88	20240412	2235	17.90	20241206	0.09	N	039740	500	40 억	21357	N	N	N	N
130	20250206	160422	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	35	2	1.33	38146465	14334	178.59	2625	2670	2625	3410	1840	2625	2661.26	0.28	-915	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	213	10.68	0.46	12	0.18	249.00	5737.00	3705	20240412	-28.21	2235	20241206	19.02	2670	-0.37	20250206	2390	11.30	20250102	3705	-28.21	20240412	2235	19.02	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
131	20250206	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	25	2	0.95	36884305	13858	172.66	2625	2670	2625	3410	1840	2625	2661.59	0.28	-671	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	212	10.64	0.46	12	0.17	249.00	5737.00	3705	20240412	-28.48	2235	20241206	18.57	2670	-0.75	20250206	2390	10.88	20250102	3705	-28.48	20240412	2235	18.57	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
132	20250206	140425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	0	3	0.00	36205170	13600	169.45	2625	2670	2625	3410	1840	2625	2662.14	0.28	-642	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.17	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2670	-1.69	20250206	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
133	20250206	130423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	0	3	0.00	35876840	13475	167.89	2625	2670	2625	3410	1840	2625	2662.47	0.28	-642	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.17	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2670	-1.69	20250206	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
134	20250206	120421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	20	2	0.76	35230105	13229	164.83	2625	2670	2625	3410	1840	2625	2663.10	0.28	-675	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	212	10.62	0.46	12	0.16	249.00	5737.00	3705	20240412	-28.61	2235	20241206	18.34	2670	-0.94	20250206	2390	10.67	20250102	3705	-28.61	20240412	2235	18.34	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
135	20250206	110415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	40	2	1.52	35224805	13227	164.80	2625	2670	2625	3410	1840	2625	2663.10	0.28	-673	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	214	10.70	0.46	12	0.16	249.00	5737.00	3705	20240412	-28.07	2235	20241206	19.24	2670	-0.19	20250206	2390	11.51	20250102	3705	-28.07	20240412	2235	19.24	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
136	20250206	100420	57	100.00	KOSDAQ	유통	N	N	N	N	N	2665	40	2	1.52	33676950	12645	157.55	2625	2670	2625	3410	1840	2625	2663.26	0.28	-641	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	214	10.70	0.46	12	0.16	249.00	5737.00	3705	20240412	-28.07	2235	20241206	19.24	2670	-0.19	20250206	2390	11.51	20250102	3705	-28.07	20240412	2235	19.24	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
137	20250206	090423	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	0	3	0.00	695625	265	3.30	2625	2625	2625	3410	1840	2625	2625.00	0.28	-53	2715	2670	2615	2570	2515	2692	2592	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.00	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2660	-1.32	20250205	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22261	N	N	N	N
138	20250205	160418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	5	2	0.19	20989170	8024	66.26	2620	2660	2560	3405	1835	2620	2615.80	0.27	252	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.10	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2660	-1.32	20250205	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
139	20250205	150419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	5	2	0.19	19172265	7329	60.52	2620	2660	2560	3405	1835	2620	2615.95	0.27	248	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.09	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2660	-1.32	20250205	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
140	20250205	140419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	5	2	0.19	18321030	7003	57.83	2620	2660	2560	3405	1835	2620	2616.17	0.27	248	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.09	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2660	-1.32	20250205	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
141	20250205	130419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2645	25	2	0.95	16561475	6330	52.27	2620	2660	2560	3405	1835	2620	2616.35	0.27	195	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	212	10.62	0.46	12	0.08	249.00	5737.00	3705	20240412	-28.61	2235	20241206	18.34	2660	-0.56	20250205	2390	10.67	20250102	3705	-28.61	20240412	2235	18.34	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
142	20250205	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2625	5	2	0.19	16104895	6156	50.83	2620	2660	2560	3405	1835	2620	2616.13	0.27	165	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	210	10.54	0.46	12	0.08	249.00	5737.00	3705	20240412	-29.15	2235	20241206	17.45	2660	-1.32	20250205	2390	9.83	20250102	3705	-29.15	20240412	2235	17.45	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
143	20250205	110418	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	-5	5	-0.19	15363795	5875	48.51	2620	2660	2560	3405	1835	2620	2615.11	0.27	123	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	210	10.50	0.46	12	0.07	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2660	-1.69	20250205	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
144	20250205	100421	57	100.00	KOSDAQ	유통	N	N	N	N	N	2640	20	2	0.76	10734800	4117	34.00	2620	2650	2560	3405	1835	2620	2607.43	0.27	306	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	212	10.60	0.46	12	0.05	249.00	5737.00	3705	20240412	-28.74	2235	20241206	18.12	2650	-0.38	20250205	2390	10.46	20250102	3705	-28.74	20240412	2235	18.12	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
145	20250205	090425	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	-20	5	-0.76	1932660	738	6.09	2620	2620	2600	3405	1835	2620	2618.78	0.27	-78	2653	2636	2603	2586	2553	2645	2595	40	785	500	1830	5	1	8018397	208	10.44	0.45	12	0.01	249.00	5737.00	3705	20240412	-29.82	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	22013	N	N	N	N
146	20250204	160415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2620	20	2	0.77	31450975	12110	56.48	2600	2620	2570	3380	1820	2600	2597.11	0.26	769	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	210	10.52	0.46	12	0.15	249.00	5737.00	3705	20240412	-29.28	2235	20241206	17.23	2645	-0.95	20250110	2390	9.62	20250102	3705	-29.28	20240412	2235	17.23	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
147	20250204	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2610	10	2	0.38	29239035	11264	52.53	2600	2620	2570	3380	1820	2600	2595.80	0.26	869	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	209	10.48	0.45	12	0.14	249.00	5737.00	3705	20240412	-29.55	2235	20241206	16.78	2645	-1.32	20250110	2390	9.21	20250102	3705	-29.55	20240412	2235	16.78	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
148	20250204	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	28676280	11048	51.53	2600	2620	2570	3380	1820	2600	2595.61	0.26	843	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	209	10.46	0.45	12	0.14	249.00	5737.00	3705	20240412	-29.69	2235	20241206	16.55	2645	-1.51	20250110	2390	9.00	20250102	3705	-29.69	20240412	2235	16.55	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
149	20250204	130415	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-5	5	-0.19	19291910	7432	34.66	2600	2620	2570	3380	1820	2600	2595.79	0.26	501	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	208	10.42	0.45	12	0.09	249.00	5737.00	3705	20240412	-29.96	2235	20241206	16.11	2645	-1.89	20250110	2390	8.58	20250102	3705	-29.96	20240412	2235	16.11	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
150	20250204	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	2600	0	3	0.00	12878640	4956	23.11	2600	2620	2570	3380	1820	2600	2598.60	0.26	487	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	208	10.44	0.45	12	0.06	249.00	5737.00	3705	20240412	-29.82	2235	20241206	16.33	2645	-1.70	20250110	2390	8.79	20250102	3705	-29.82	20240412	2235	16.33	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
151	20250204	110412	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	-5	5	-0.19	10748620	4135	19.29	2600	2620	2570	3380	1820	2600	2599.42	0.26	321	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	208	10.42	0.45	12	0.05	249.00	5737.00	3705	20240412	-29.96	2235	20241206	16.11	2645	-1.89	20250110	2390	8.58	20250102	3705	-29.96	20240412	2235	16.11	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
152	20250204	100414	57	100.00	KOSDAQ	유통	N	N	N	N	N	2605	5	2	0.19	10441915	4017	18.74	2600	2620	2570	3380	1820	2600	2599.43	0.26	301	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	209	10.46	0.45	12	0.05	249.00	5737.00	3705	20240412	-29.69	2235	20241206	16.55	2645	-1.51	20250110	2390	9.00	20250102	3705	-29.69	20240412	2235	16.55	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N
153	20250204	090413	57	100.00	KOSDAQ	유통	N	N	N	N	N	2615	15	2	0.58	3985725	1537	7.17	2600	2615	2570	3380	1820	2600	2593.18	0.26	-41	2673	2636	2568	2531	2463	2655	2550	40	780	500	1820	5	1	8018397	210	10.50	0.46	12	0.02	249.00	5737.00	3705	20240412	-29.42	2235	20241206	17.00	2645	-1.13	20250110	2390	9.41	20250102	3705	-29.42	20240412	2235	17.00	20241206	0.09	N	039740	500	40 억	21248	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History