KissMeData/012700/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-20	5	-0.50	89256480	22131	122.51	4040	4050	4015	5250	2830	4040	4033.10	6.31	232	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1063	11.86	0.25	12	0.08	339.00	16069.00	6230	20240219	-35.47	3775	20250203	6.49	4125	-2.55	20250225	3775	6.49	20250203	5990	-32.89	20240304	3775	6.49	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
3	20250228	150315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	-20	5	-0.50	86438265	21430	118.63	4040	4050	4020	5250	2830	4040	4033.52	6.31	184	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1063	11.86	0.25	12	0.08	339.00	16069.00	6230	20240219	-35.47	3775	20250203	6.49	4125	-2.55	20250225	3775	6.49	20250203	5990	-32.89	20240304	3775	6.49	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
4	20250228	140315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	-5	5	-0.12	77264540	19149	106.01	4040	4050	4020	5250	2830	4040	4034.91	6.31	189	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1067	11.90	0.25	12	0.07	339.00	16069.00	6230	20240219	-35.23	3775	20250203	6.89	4125	-2.18	20250225	3775	6.89	20250203	5990	-32.64	20240304	3775	6.89	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
5	20250228	130315	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	57346010	14210	78.66	4040	4050	4020	5250	2830	4040	4035.61	6.31	-109	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
6	20250228	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	36588375	9066	50.19	4040	4050	4020	5250	2830	4040	4035.78	6.31	-111	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
7	20250228	110314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	31134725	7716	42.71	4040	4050	4020	5250	2830	4040	4035.09	6.31	-117	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
8	20250228	100313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	5	2	0.12	12070465	2991	16.56	4040	4050	4020	5250	2830	4040	4035.60	6.31	-121	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1070	11.93	0.25	12	0.01	339.00	16069.00	6230	20240219	-35.07	3775	20250203	7.15	4125	-1.94	20250225	3775	7.15	20250203	5990	-32.47	20240304	3775	7.15	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
9	20250228	090314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	637315	158	0.87	4040	4040	4025	5250	2830	4040	4033.64	6.31	-138	4113	4076	4053	4016	3993	4065	4005	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.00	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.65	N	012700	500	137 억	1668946	N	N	N	N
10	20250227	160314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	73105475	18063	0.77	4090	4090	4030	5250	2830	4040	4047.25	6.32	-3606	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.07	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
11	20250227	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	10	2	0.25	67682775	16722	0.71	4090	4090	4030	5250	2830	4040	4047.53	6.32	-3776	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1071	11.95	0.25	12	0.06	339.00	16069.00	6230	20240219	-34.99	3775	20250203	7.28	4125	-1.82	20250225	3775	7.28	20250203	5990	-32.39	20240304	3775	7.28	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
12	20250227	140312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	5	2	0.12	60154185	14861	0.63	4090	4090	4030	5250	2830	4040	4047.79	6.32	-3917	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1070	11.93	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.07	3775	20250203	7.15	4125	-1.94	20250225	3775	7.15	20250203	5990	-32.47	20240304	3775	7.15	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
13	20250227	130312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	0	3	0.00	42989925	10608	0.45	4090	4090	4030	5250	2830	4040	4052.59	6.32	-1961	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1068	11.92	0.25	12	0.04	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	5990	-32.55	20240304	3775	7.02	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
14	20250227	120311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	5	2	0.12	39471700	9737	0.41	4090	4090	4030	5250	2830	4040	4053.78	6.32	-1333	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1070	11.93	0.25	12	0.04	339.00	16069.00	6230	20240219	-35.07	3775	20250203	7.15	4125	-1.94	20250225	3775	7.15	20250203	5990	-32.47	20240304	3775	7.15	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
15	20250227	110314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4045	5	2	0.12	33790225	8331	0.35	4090	4090	4030	5250	2830	4040	4055.96	6.32	-867	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1070	11.93	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.07	3775	20250203	7.15	4125	-1.94	20250225	3775	7.15	20250203	5990	-32.47	20240304	3775	7.15	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
16	20250227	100323	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	10	2	0.25	21778075	5358	0.23	4090	4090	4035	5250	2830	4040	4064.59	6.32	-497	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1071	11.95	0.25	12	0.02	339.00	16069.00	6230	20240219	-34.99	3775	20250203	7.28	4125	-1.82	20250225	3775	7.28	20250203	5990	-32.39	20240304	3775	7.28	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
17	20250227	090321	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	45	2	1.11	433165	106	0.00	4090	4090	4085	5250	2830	4040	4086.46	6.32	-63	4133	4086	4058	4011	3983	4072	3997	138	1210	500	2900	5	1	26446135	1080	12.05	0.25	12	0.00	339.00	16069.00	6230	20240219	-34.43	3775	20250203	8.21	4125	-0.97	20250225	3775	8.21	20250203	5990	-31.80	20240304	3775	8.21	20250203	0.66	N	012700	500	137 억	1672557	N	N	N	N
18	20250226	160311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4040	-20	5	-0.49	53551715	13195	40.96	4050	4105	4030	5270	2845	4060	4058.55	6.33	-2891	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1068	11.92	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.15	3775	20250203	7.02	4125	-2.06	20250225	3775	7.02	20250203	6060	-33.33	20240226	3775	7.02	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
19	20250226	150312	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	10	2	0.25	48160880	11861	36.82	4050	4105	4030	5270	2845	4060	4060.44	6.33	-2697	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1076	12.01	0.25	12	0.04	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
20	20250226	140313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	10	2	0.25	32363320	7967	24.73	4050	4105	4030	5270	2845	4060	4062.17	6.33	-1625	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1076	12.01	0.25	12	0.03	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
21	20250226	130313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	10	2	0.25	30086980	7407	22.99	4050	4105	4030	5270	2845	4060	4061.97	6.33	-1797	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1076	12.01	0.25	12	0.03	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
22	20250226	120313	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	10	2	0.25	28256845	6957	21.60	4050	4105	4030	5270	2845	4060	4061.64	6.33	-1500	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1076	12.01	0.25	12	0.03	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
23	20250226	110311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	10	2	0.25	24185085	5956	18.49	4050	4105	4030	5270	2845	4060	4060.63	6.33	-1141	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1076	12.01	0.25	12	0.02	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
24	20250226	100311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	0	3	0.00	7062145	1736	5.39	4050	4105	4030	5270	2845	4060	4068.06	6.33	25	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1074	11.98	0.25	12	0.01	339.00	16069.00	6230	20240219	-34.83	3775	20250203	7.55	4125	-1.58	20250225	3775	7.55	20250203	6060	-33.00	20240226	3775	7.55	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
25	20250226	090314	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	-25	5	-0.62	326795	81	0.25	4050	4050	4030	5270	2845	4060	4034.51	6.33	-8	4163	4111	4073	4021	3983	4137	4047	138	1210	500	2920	5	1	26446135	1067	11.90	0.25	12	0.00	339.00	16069.00	6230	20240219	-35.23	3775	20250203	6.89	4125	-2.18	20250225	3775	6.89	20250203	6060	-33.42	20240226	3775	6.89	20250203	0.66	N	012700	500	137 억	1675299	N	N	N	N
26	20250225	160310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	25	2	0.62	130479950	31996	137.16	4035	4125	4035	5240	2825	4035	4078.01	6.36	-5342	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1074	11.98	0.25	12	0.12	339.00	16069.00	6230	20240219	-34.83	3775	20250203	7.55	4125	-1.58	20250225	3775	7.55	20250203	6060	-33.00	20240226	3775	7.55	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
27	20250225	150311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4060	25	2	0.62	115334180	28257	121.13	4035	4125	4035	5240	2825	4035	4081.61	6.36	-2616	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1074	11.98	0.25	12	0.11	339.00	16069.00	6230	20240219	-34.83	3775	20250203	7.55	4125	-1.58	20250225	3775	7.55	20250203	6060	-33.00	20240226	3775	7.55	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
28	20250225	140310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4070	35	2	0.87	96227545	23554	100.97	4035	4125	4035	5240	2825	4035	4085.40	6.36	-1576	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1076	12.01	0.25	12	0.09	339.00	16069.00	6230	20240219	-34.67	3775	20250203	7.81	4125	-1.33	20250225	3775	7.81	20250203	6060	-32.84	20240226	3775	7.81	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
29	20250225	130311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4075	40	2	0.99	78911340	19308	82.77	4035	4125	4035	5240	2825	4035	4086.98	6.36	-1237	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1078	12.02	0.25	12	0.07	339.00	16069.00	6230	20240219	-34.59	3775	20250203	7.95	4125	-1.21	20250225	3775	7.95	20250203	6060	-32.76	20240226	3775	7.95	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
30	20250225	120310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4105	70	2	1.73	70128505	17157	73.55	4035	4125	4035	5240	2825	4035	4087.46	6.36	-921	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1086	12.11	0.26	12	0.06	339.00	16069.00	6230	20240219	-34.11	3775	20250203	8.74	4125	-0.48	20250225	3775	8.74	20250203	6060	-32.26	20240226	3775	8.74	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
31	20250225	110310	57	100.00	KOSDAQ		유통	N	N	N	N	N	4100	65	2	1.61	60781775	14876	63.77	4035	4125	4035	5240	2825	4035	4085.90	6.36	-773	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1084	12.09	0.26	12	0.06	339.00	16069.00	6230	20240219	-34.19	3775	20250203	8.61	4125	-0.61	20250225	3775	8.61	20250203	6060	-32.34	20240226	3775	8.61	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
32	20250225	100309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4085	50	2	1.24	23819960	5860	25.12	4035	4085	4035	5240	2825	4035	4064.84	6.36	-18	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1080	12.05	0.25	12	0.02	339.00	16069.00	6230	20240219	-34.43	3775	20250203	8.21	4120	-0.85	20250106	3775	8.21	20250203	6060	-32.59	20240226	3775	8.21	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
33	20250225	090311	57	100.00	KOSDAQ		유통	N	N	N	N	N	4065	30	2	0.74	388215	96	0.41	4035	4070	4035	5240	2825	4035	4043.91	6.36	-1	4098	4066	4038	4006	3978	4082	4022	138	1205	500	2900	5	1	26446135	1075	11.99	0.25	12	0.00	339.00	16069.00	6230	20240219	-34.75	3775	20250203	7.68	4120	-1.33	20250106	3775	7.68	20250203	6060	-32.92	20240226	3775	7.68	20250203	0.68	N	012700	500	137 억	1680799	N	N	N	N
34	20250224	160308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	15	2	0.37	93952125	23298	130.97	4030	4070	4010	5220	2815	4020	4032.63	6.37	-4525	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1067	11.90	0.25	12	0.09	339.00	16069.00	6230	20240219	-35.23	3775	20250203	6.89	4120	-2.06	20250106	3775	6.89	20250203	6060	-33.42	20240226	3775	6.89	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
35	20250224	150308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	15	2	0.37	87099940	21601	121.43	4030	4070	4010	5220	2815	4020	4032.22	6.37	-4498	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1067	11.90	0.25	12	0.08	339.00	16069.00	6230	20240219	-35.23	3775	20250203	6.89	4120	-2.06	20250106	3775	6.89	20250203	6060	-33.42	20240226	3775	6.89	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
36	20250224	140309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	10	2	0.25	79886755	19811	111.37	4030	4070	4010	5220	2815	4020	4032.44	6.37	-4268	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1066	11.89	0.25	12	0.07	339.00	16069.00	6230	20240219	-35.31	3775	20250203	6.75	4120	-2.18	20250106	3775	6.75	20250203	6060	-33.50	20240226	3775	6.75	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
37	20250224	130308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	10	2	0.25	62446245	15479	87.01	4030	4070	4010	5220	2815	4020	4034.26	6.37	-2378	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1066	11.89	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.31	3775	20250203	6.75	4120	-2.18	20250106	3775	6.75	20250203	6060	-33.50	20240226	3775	6.75	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
38	20250224	120307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	10	2	0.25	49211765	12195	68.55	4030	4070	4010	5220	2815	4020	4035.41	6.37	-2359	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1066	11.89	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.31	3775	20250203	6.75	4120	-2.18	20250106	3775	6.75	20250203	6060	-33.50	20240226	3775	6.75	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
39	20250224	110307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	5	2	0.12	39582185	9800	55.09	4030	4070	4020	5220	2815	4020	4039.00	6.37	-1686	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1064	11.87	0.25	12	0.04	339.00	16069.00	6230	20240219	-35.39	3775	20250203	6.62	4120	-2.31	20250106	3775	6.62	20250203	6060	-33.58	20240226	3775	6.62	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
40	20250224	100306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4035	15	2	0.37	28224950	6983	39.25	4030	4070	4020	5220	2815	4020	4041.95	6.37	-1079	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1067	11.90	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.23	3775	20250203	6.89	4120	-2.06	20250106	3775	6.89	20250203	6060	-33.42	20240226	3775	6.89	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
41	20250224	090309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4050	30	2	0.75	5547145	1373	7.72	4030	4050	4020	5220	2815	4020	4040.16	6.37	-489	4063	4041	4008	3986	3953	4052	3997	138	1200	500	2890	5	1	26446135	1071	11.95	0.25	12	0.01	339.00	16069.00	6230	20240219	-34.99	3775	20250203	7.28	4120	-1.70	20250106	3775	7.28	20250203	6060	-33.17	20240226	3775	7.28	20250203	0.70	N	012700	500	137 억	1685328	N	N	N	N
42	20250221	160307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4020	20	2	0.50	71460465	17789	117.20	4000	4030	3975	5200	2800	4000	4017.12	6.37	813	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1063	11.86	0.25	12	0.07	339.00	16069.00	6230	20240219	-35.47	3775	20250203	6.49	4120	-2.43	20250106	3775	6.49	20250203	6120	-34.31	20240221	3775	6.49	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
43	20250221	150309	57	100.00	KOSDAQ		유통	N	N	N	N	N	4015	15	2	0.38	61707125	15360	101.20	4000	4030	3975	5200	2800	4000	4017.39	6.37	815	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1062	11.84	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.55	3775	20250203	6.36	4120	-2.55	20250106	3775	6.36	20250203	6120	-34.40	20240221	3775	6.36	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
44	20250221	140306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	25	2	0.62	59008390	14688	96.77	4000	4030	3975	5200	2800	4000	4017.46	6.37	569	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1064	11.87	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.39	3775	20250203	6.62	4120	-2.31	20250106	3775	6.62	20250203	6120	-34.23	20240221	3775	6.62	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
45	20250221	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4030	30	2	0.75	56054210	13954	91.94	4000	4030	3975	5200	2800	4000	4017.07	6.37	539	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1066	11.89	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.31	3775	20250203	6.75	4120	-2.18	20250106	3775	6.75	20250203	6120	-34.15	20240221	3775	6.75	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
46	20250221	120308	57	100.00	KOSDAQ		유통	N	N	N	N	N	4015	15	2	0.38	51543310	12831	84.54	4000	4030	3975	5200	2800	4000	4017.09	6.37	534	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1062	11.84	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.55	3775	20250203	6.36	4120	-2.55	20250106	3775	6.36	20250203	6120	-34.40	20240221	3775	6.36	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
47	20250221	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	25	2	0.62	31862950	7921	52.19	4000	4030	3975	5200	2800	4000	4022.59	6.37	207	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1064	11.87	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.39	3775	20250203	6.62	4120	-2.31	20250106	3775	6.62	20250203	6120	-34.23	20240221	3775	6.62	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
48	20250221	100307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4025	25	2	0.62	18905825	4703	30.99	4000	4025	3975	5200	2800	4000	4019.95	6.37	13	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1064	11.87	0.25	12	0.02	339.00	16069.00	6230	20240219	-35.39	3775	20250203	6.62	4120	-2.31	20250106	3775	6.62	20250203	6120	-34.23	20240221	3775	6.62	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
49	20250221	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4010	10	2	0.25	566555	142	0.94	4000	4020	3975	5200	2800	4000	3989.82	6.37	0	4040	4020	3990	3970	3940	4030	3980	138	1200	500	2880	5	1	26446135	1060	11.83	0.25	12	0.00	339.00	16069.00	6230	20240219	-35.63	3775	20250203	6.23	4120	-2.67	20250106	3775	6.23	20250203	6120	-34.48	20240221	3775	6.23	20250203	0.71	N	012700	500	137 억	1684519	N	N	N	N
50	20250220	160306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	25	2	0.63	59720885	14965	52.89	3960	4010	3960	5160	2785	3975	3990.67	6.37	737	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1058	11.80	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.79	3775	20250203	5.96	4120	-2.91	20250106	3775	5.96	20250203	6130	-34.75	20240220	3775	5.96	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
51	20250220	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	25	2	0.63	58744875	14721	52.03	3960	4010	3960	5160	2785	3975	3990.55	6.37	884	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1058	11.80	0.25	12	0.06	339.00	16069.00	6230	20240219	-35.79	3775	20250203	5.96	4120	-2.91	20250106	3775	5.96	20250203	6130	-34.75	20240220	3775	5.96	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
52	20250220	140307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	25	2	0.63	54003125	13535	47.84	3960	4010	3960	5160	2785	3975	3989.89	6.37	855	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1058	11.80	0.25	12	0.05	339.00	16069.00	6230	20240219	-35.79	3775	20250203	5.96	4120	-2.91	20250106	3775	5.96	20250203	6130	-34.75	20240220	3775	5.96	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
53	20250220	130306	57	100.00	KOSDAQ		유통	N	N	N	N	N	4005	30	2	0.75	36840025	9244	32.67	3960	4005	3960	5160	2785	3975	3985.29	6.37	161	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1059	11.81	0.25	12	0.03	339.00	16069.00	6230	20240219	-35.71	3775	20250203	6.09	4120	-2.79	20250106	3775	6.09	20250203	6130	-34.67	20240220	3775	6.09	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
54	20250220	120306	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	10	2	0.25	21867015	5497	19.43	3960	4000	3960	5160	2785	3975	3977.99	6.37	-21	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1054	11.76	0.25	12	0.02	339.00	16069.00	6230	20240219	-36.04	3775	20250203	5.56	4120	-3.28	20250106	3775	5.56	20250203	6130	-34.99	20240220	3775	5.56	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
55	20250220	110306	57	100.00	KOSDAQ		유통	N	N	N	N	N	3975	0	3	0.00	14236640	3581	12.66	3960	4000	3960	5160	2785	3975	3975.60	6.37	-11	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1051	11.73	0.25	12	0.01	339.00	16069.00	6230	20240219	-36.20	3775	20250203	5.30	4120	-3.52	20250106	3775	5.30	20250203	6130	-35.15	20240220	3775	5.30	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
56	20250220	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3980	5	2	0.13	9317215	2344	8.28	3960	4000	3960	5160	2785	3975	3974.92	6.37	-5	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1053	11.74	0.25	12	0.01	339.00	16069.00	6230	20240219	-36.12	3775	20250203	5.43	4120	-3.40	20250106	3775	5.43	20250203	6130	-35.07	20240220	3775	5.43	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
57	20250220	090307	57	100.00	KOSDAQ		유통	N	N	N	N	N	4000	25	2	0.63	1195330	301	1.06	3960	4000	3960	5160	2785	3975	3971.20	6.37	-4	4031	4002	3966	3937	3901	4017	3952	138	1185	500	2860	5	1	26446135	1058	11.80	0.25	12	0.00	339.00	16069.00	6230	20240219	-35.79	3775	20250203	5.96	4120	-2.91	20250106	3775	5.96	20250203	6130	-34.75	20240220	3775	5.96	20250203	0.72	N	012700	500	137 억	1683688	N	N	N	N
58	20250219	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3975	35	2	0.89	112242300	28292	160.39	3935	3995	3930	5120	2760	3940	3967.28	6.36	565	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1051	11.73	0.25	12	0.11	339.00	16069.00	6410	20240206	-37.99	3775	20250203	5.30	4120	-3.52	20250106	3775	5.30	20250203	6230	-36.20	20240219	3775	5.30	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
59	20250219	150306	57	100.00	KOSDAQ		유통	N	N	N	N	N	3975	35	2	0.89	101287305	25536	144.76	3935	3995	3930	5120	2760	3940	3966.45	6.36	430	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1051	11.73	0.25	12	0.10	339.00	16069.00	6410	20240206	-37.99	3775	20250203	5.30	4120	-3.52	20250106	3775	5.30	20250203	6230	-36.20	20240219	3775	5.30	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
60	20250219	140304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3970	30	2	0.76	86843810	21902	124.16	3935	3995	3930	5120	2760	3940	3965.11	6.36	390	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1050	11.71	0.25	12	0.08	339.00	16069.00	6410	20240206	-38.07	3775	20250203	5.17	4120	-3.64	20250106	3775	5.17	20250203	6230	-36.28	20240219	3775	5.17	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
61	20250219	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3970	30	2	0.76	75537860	19049	107.99	3935	3995	3930	5120	2760	3940	3965.45	6.36	167	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1050	11.71	0.25	12	0.07	339.00	16069.00	6410	20240206	-38.07	3775	20250203	5.17	4120	-3.64	20250106	3775	5.17	20250203	6230	-36.28	20240219	3775	5.17	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
62	20250219	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	45	2	1.14	67232155	16956	96.12	3935	3995	3930	5120	2760	3940	3965.10	6.36	37	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1054	11.76	0.25	12	0.06	339.00	16069.00	6410	20240206	-37.83	3775	20250203	5.56	4120	-3.28	20250106	3775	5.56	20250203	6230	-36.04	20240219	3775	5.56	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
63	20250219	110305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3985	45	2	1.14	43755265	11047	62.62	3935	3995	3930	5120	2760	3940	3960.83	6.36	-659	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1054	11.76	0.25	12	0.04	339.00	16069.00	6410	20240206	-37.83	3775	20250203	5.56	4120	-3.28	20250106	3775	5.56	20250203	6230	-36.04	20240219	3775	5.56	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
64	20250219	100305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3980	40	2	1.02	21418245	5415	30.70	3935	3980	3930	5120	2760	3940	3955.35	6.36	-795	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1053	11.74	0.25	12	0.02	339.00	16069.00	6410	20240206	-37.91	3775	20250203	5.43	4120	-3.40	20250106	3775	5.43	20250203	6230	-36.12	20240219	3775	5.43	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
65	20250219	090305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	-5	5	-0.13	550915	140	0.79	3935	3940	3935	5120	2760	3940	3935.11	6.36	-20	3963	3951	3943	3931	3923	3947	3927	138	1180	500	2830	5	1	26446135	1041	11.61	0.24	12	0.00	339.00	16069.00	6410	20240206	-38.61	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.73	N	012700	500	137 억	1682441	N	N	N	N
66	20250218	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	-5	5	-0.13	69609010	17640	59.06	3950	3955	3935	5120	2765	3945	3946.09	6.35	2603	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1042	11.62	0.25	12	0.07	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
67	20250218	150304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	5	2	0.13	57289010	14511	48.58	3950	3955	3935	5120	2765	3945	3947.97	6.35	1113	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1045	11.65	0.25	12	0.05	339.00	16069.00	6930	20240205	-43.00	3775	20250203	4.64	4120	-4.13	20250106	3775	4.64	20250203	6230	-36.60	20240219	3775	4.64	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
68	20250218	140305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3955	10	2	0.25	41928800	10624	35.57	3950	3955	3935	5120	2765	3945	3946.61	6.35	702	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1046	11.67	0.25	12	0.04	339.00	16069.00	6930	20240205	-42.93	3775	20250203	4.77	4120	-4.00	20250106	3775	4.77	20250203	6230	-36.52	20240219	3775	4.77	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
69	20250218	130304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3950	5	2	0.13	39934080	10119	33.88	3950	3955	3935	5120	2765	3945	3946.45	6.35	646	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1045	11.65	0.25	12	0.04	339.00	16069.00	6930	20240205	-43.00	3775	20250203	4.64	4120	-4.13	20250106	3775	4.64	20250203	6230	-36.60	20240219	3775	4.64	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
70	20250218	120304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	0	3	0.00	18866145	4782	16.01	3950	3950	3935	5120	2765	3945	3945.24	6.35	286	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1043	11.64	0.25	12	0.02	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
71	20250218	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	0	3	0.00	12471805	3162	10.59	3950	3950	3935	5120	2765	3945	3944.28	6.35	213	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1043	11.64	0.25	12	0.01	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
72	20250218	100304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	0	3	0.00	9548935	2421	8.11	3950	3950	3935	5120	2765	3945	3944.21	6.35	130	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1043	11.64	0.25	12	0.01	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
73	20250218	090304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	0	3	0.00	2057920	521	1.74	3950	3950	3945	5120	2765	3945	3949.94	6.35	-175	3975	3960	3935	3920	3895	3967	3927	138	1175	500	2840	5	1	26446135	1043	11.64	0.25	12	0.00	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.73	N	012700	500	137 억	1680567	N	N	N	N
74	20250217	160304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	25	2	0.64	117196560	29779	239.50	3920	3950	3910	5090	2745	3920	3935.54	6.35	2614	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1043	11.64	0.25	12	0.11	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
75	20250217	150303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	25	2	0.64	115241100	29283	235.51	3920	3950	3910	5090	2745	3920	3935.43	6.35	2355	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1043	11.64	0.25	12	0.11	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
76	20250217	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	25	2	0.64	110065365	27970	224.95	3920	3950	3910	5090	2745	3920	3935.12	6.35	1998	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1043	11.64	0.25	12	0.11	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
77	20250217	130305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	20	2	0.51	103431495	26287	211.41	3920	3950	3910	5090	2745	3920	3934.70	6.35	1928	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1042	11.62	0.25	12	0.10	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
78	20250217	120305	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	15	2	0.38	59530435	15158	121.91	3920	3945	3910	5090	2745	3920	3927.33	6.35	844	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1041	11.61	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
79	20250217	110304	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	10	2	0.26	41956645	10686	85.94	3920	3930	3910	5090	2745	3920	3926.32	6.35	529	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1039	11.59	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
80	20250217	100303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	0	3	0.00	34255620	8724	70.16	3920	3930	3910	5090	2745	3920	3926.60	6.35	482	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1037	11.56	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
81	20250217	090303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	0	3	0.00	196000	50	0.40	3920	3920	3920	5090	2745	3920	3920.00	6.35	0	3946	3932	3926	3912	3906	3930	3910	138	1170	500	2820	5	1	26446135	1037	11.56	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.72	N	012700	500	137 억	1678055	N	N	N	N
82	20250214	160302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-20	5	-0.51	48588165	12368	111.66	3940	3940	3920	5120	2760	3940	3928.56	6.34	522	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1037	11.56	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
83	20250214	150301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-20	5	-0.51	44628225	11358	102.55	3940	3940	3920	5120	2760	3940	3929.23	6.34	490	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1037	11.56	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
84	20250214	140303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	-5	5	-0.13	35958610	9150	82.61	3940	3940	3920	5120	2760	3940	3929.90	6.34	410	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1041	11.61	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
85	20250214	130303	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	0	3	0.00	25440260	6469	58.41	3940	3940	3920	5120	2760	3940	3932.64	6.34	131	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1042	11.62	0.25	12	0.02	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
86	20250214	120302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	-10	5	-0.25	14935785	3795	34.26	3940	3940	3925	5120	2760	3940	3935.65	6.34	129	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1039	11.59	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
87	20250214	110301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	-5	5	-0.13	9474835	2406	21.72	3940	3940	3930	5120	2760	3940	3938.00	6.34	125	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1041	11.61	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
88	20250214	100302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	0	3	0.00	5540440	1407	12.70	3940	3940	3930	5120	2760	3940	3937.77	6.34	74	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1042	11.62	0.25	12	0.01	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
89	20250214	090302	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	0	3	0.00	350545	89	0.80	3940	3940	3935	5120	2760	3940	3938.71	6.34	-11	3973	3956	3933	3916	3893	3965	3925	138	1180	500	2830	5	1	26446135	1042	11.62	0.25	12	0.00	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.74	N	012700	500	137 억	1677538	N	N	N	N
90	20250213	160300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3940	20	2	0.51	43370760	11038	86.60	3930	3950	3910	5090	2745	3920	3929.22	6.34	8	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1042	11.62	0.25	12	0.04	339.00	16069.00	6930	20240205	-43.15	3775	20250203	4.37	4120	-4.37	20250106	3775	4.37	20250203	6230	-36.76	20240219	3775	4.37	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
91	20250213	150300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3945	25	2	0.64	36892485	9395	73.71	3930	3945	3910	5090	2745	3920	3926.82	6.34	69	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1043	11.64	0.25	12	0.04	339.00	16069.00	6930	20240205	-43.07	3775	20250203	4.50	4120	-4.25	20250106	3775	4.50	20250203	6230	-36.68	20240219	3775	4.50	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
92	20250213	140300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	15	2	0.38	28999460	7391	57.99	3930	3940	3910	5090	2745	3920	3923.62	6.34	-224	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1041	11.61	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
93	20250213	130301	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	15	2	0.38	20542980	5241	41.12	3930	3940	3910	5090	2745	3920	3919.67	6.34	-138	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1041	11.61	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
94	20250213	120300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	5	2	0.13	14525345	3708	29.09	3930	3940	3910	5090	2745	3920	3917.30	6.34	-279	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1038	11.58	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.36	3775	20250203	3.97	4120	-4.73	20250106	3775	3.97	20250203	6230	-37.00	20240219	3775	3.97	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
95	20250213	110259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	-5	5	-0.13	13557640	3461	27.15	3930	3940	3910	5090	2745	3920	3917.26	6.34	-301	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1035	11.55	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
96	20250213	100300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	5	2	0.13	11961790	3054	23.96	3930	3940	3910	5090	2745	3920	3916.76	6.34	-266	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1038	11.58	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.36	3775	20250203	3.97	4120	-4.73	20250106	3775	3.97	20250203	6230	-37.00	20240219	3775	3.97	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
97	20250213	090259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	15	2	0.38	78620	20	0.16	3930	3940	3930	5090	2745	3920	3931.00	6.34	2	3993	3956	3928	3891	3863	3942	3877	138	1170	500	2820	5	1	26446135	1041	11.61	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.74	N	012700	500	137 억	1677434	N	N	N	N
98	20250212	160259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-5	5	-0.13	49990550	12745	60.51	3925	3965	3900	5100	2750	3925	3922.37	6.36	-5715	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1037	11.56	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
99	20250212	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-5	5	-0.13	48042840	12248	58.15	3925	3965	3900	5100	2750	3925	3922.50	6.36	-5584	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1037	11.56	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
100	20250212	140259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	-10	5	-0.25	41910965	10687	50.74	3925	3965	3900	5100	2750	3925	3921.68	6.36	-5178	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1035	11.55	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
101	20250212	130259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	-5	5	-0.13	27350350	6965	33.07	3925	3965	3915	5100	2750	3925	3926.83	6.36	-3023	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1037	11.56	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
102	20250212	120258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	5	2	0.13	17856790	4546	21.58	3925	3965	3920	5100	2750	3925	3928.02	6.36	-1541	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1039	11.59	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
103	20250212	110258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	5	2	0.13	14170800	3607	17.12	3925	3965	3920	5100	2750	3925	3928.69	6.36	-806	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1039	11.59	0.24	12	0.01	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
104	20250212	100259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	5	2	0.13	2384325	607	2.88	3925	3965	3920	5100	2750	3925	3928.05	6.36	-76	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1039	11.59	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
105	20250212	090300	57	100.00	KOSDAQ		유통	N	N	N	N	N	3965	40	2	1.02	569545	145	0.69	3925	3965	3920	5100	2750	3925	3927.90	6.36	-9	3961	3942	3921	3902	3881	3945	3905	138	1175	500	2820	5	1	26446135	1049	11.70	0.25	12	0.00	339.00	16069.00	6930	20240205	-42.78	3775	20250203	5.03	4120	-3.76	20250106	3775	5.03	20250203	6230	-36.36	20240219	3775	5.03	20250203	0.73	N	012700	500	137 억	1683127	N	N	N	N
106	20250211	160258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	20	2	0.51	82568435	21049	151.08	3925	3940	3900	5070	2735	3905	3922.68	6.36	573	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1038	11.58	0.24	12	0.08	339.00	16069.00	6930	20240205	-43.36	3775	20250203	3.97	4120	-4.73	20250106	3775	3.97	20250203	6230	-37.00	20240219	3775	3.97	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
107	20250211	150258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	15	2	0.38	77899055	19858	142.54	3925	3940	3900	5070	2735	3905	3922.80	6.36	1362	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1037	11.56	0.24	12	0.08	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
108	20250211	140259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	10	2	0.26	77581970	19777	141.95	3925	3940	3905	5070	2735	3905	3922.84	6.36	1296	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1035	11.55	0.24	12	0.07	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
109	20250211	130256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	10	2	0.26	73221300	18661	133.94	3925	3940	3905	5070	2735	3905	3923.76	6.36	1186	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1035	11.55	0.24	12	0.07	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
110	20250211	120258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	25	2	0.64	66333365	16905	121.34	3925	3940	3905	5070	2735	3905	3923.89	6.36	1157	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1039	11.59	0.24	12	0.06	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
111	20250211	110259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	30	2	0.77	44643340	11385	81.72	3925	3940	3905	5070	2735	3905	3921.24	6.36	288	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1041	11.61	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
112	20250211	100258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3935	30	2	0.77	41752360	10650	76.44	3925	3940	3905	5070	2735	3905	3920.41	6.36	287	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1041	11.61	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.22	3775	20250203	4.24	4120	-4.49	20250106	3775	4.24	20250203	6230	-36.84	20240219	3775	4.24	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
113	20250211	090259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	15	2	0.38	419525	107	0.77	3925	3925	3905	5070	2735	3905	3920.79	6.36	-30	3941	3922	3906	3887	3871	3915	3880	138	1165	500	2810	5	1	26446135	1037	11.56	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.73	N	012700	500	137 억	1682559	N	N	N	N
114	20250210	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	-10	5	-0.26	54396950	13932	37.65	3915	3925	3890	5080	2745	3915	3904.46	6.38	-5881	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1033	11.52	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.65	3775	20250203	3.44	4120	-5.22	20250106	3775	3.44	20250203	6230	-37.32	20240219	3775	3.44	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
115	20250210	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-15	5	-0.38	52290455	13392	36.19	3915	3925	3890	5080	2745	3915	3904.60	6.38	-5467	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1031	11.50	0.24	12	0.05	339.00	16069.00	6930	20240205	-43.72	3775	20250203	3.31	4120	-5.34	20250106	3775	3.31	20250203	6230	-37.40	20240219	3775	3.31	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
116	20250210	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	-10	5	-0.26	43984965	11262	30.44	3915	3925	3890	5080	2745	3915	3905.61	6.38	-4789	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1033	11.52	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.65	3775	20250203	3.44	4120	-5.22	20250106	3775	3.44	20250203	6230	-37.32	20240219	3775	3.44	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
117	20250210	130257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-15	5	-0.38	38108065	9755	26.36	3915	3925	3890	5080	2745	3915	3906.52	6.38	-4247	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1031	11.50	0.24	12	0.04	339.00	16069.00	6930	20240205	-43.72	3775	20250203	3.31	4120	-5.34	20250106	3775	3.31	20250203	6230	-37.40	20240219	3775	3.31	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
118	20250210	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3900	-15	5	-0.38	34694060	8878	23.99	3915	3925	3895	5080	2745	3915	3907.87	6.38	-4217	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1031	11.50	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.72	3775	20250203	3.31	4120	-5.34	20250106	3775	3.31	20250203	6230	-37.40	20240219	3775	3.31	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
119	20250210	110256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3905	-10	5	-0.26	30440565	7788	21.05	3915	3925	3900	5080	2745	3915	3908.65	6.38	-3994	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1033	11.52	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.65	3775	20250203	3.44	4120	-5.22	20250106	3775	3.44	20250203	6230	-37.32	20240219	3775	3.44	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
120	20250210	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	5	2	0.13	20473740	5237	14.15	3915	3925	3900	5080	2745	3915	3909.44	6.38	-3789	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1037	11.56	0.24	12	0.02	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
121	20250210	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	10	2	0.26	939805	240	0.65	3915	3925	3910	5080	2745	3915	3915.85	6.38	-202	3995	3955	3930	3890	3865	3942	3877	138	1165	500	2810	5	1	26446135	1038	11.58	0.24	12	0.00	339.00	16069.00	6930	20240205	-43.36	3775	20250203	3.97	4120	-4.73	20250106	3775	3.97	20250203	6230	-37.00	20240219	3775	3.97	20250203	0.72	N	012700	500	137 억	1688488	N	N	N	N
122	20250207	160254	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	130	2	3.43	144593490	36891	136.37	3950	3970	3905	4920	2650	3785	3919.48	6.38	1433	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1035	11.55	0.24	12	0.14	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
123	20250207	150255	57	100.00	KOSDAQ		유통	N	N	N	N	N	3930	145	2	3.83	131974490	33671	124.47	3950	3970	3905	4920	2650	3785	3919.53	6.38	1414	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1039	11.59	0.24	12	0.13	339.00	16069.00	6930	20240205	-43.29	3775	20250203	4.11	4120	-4.61	20250106	3775	4.11	20250203	6230	-36.92	20240219	3775	4.11	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
124	20250207	140253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3925	140	2	3.70	122735035	31317	115.77	3950	3970	3905	4920	2650	3785	3919.12	6.38	1414	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1038	11.58	0.24	12	0.12	339.00	16069.00	6930	20240205	-43.36	3775	20250203	3.97	4120	-4.73	20250106	3775	3.97	20250203	6230	-37.00	20240219	3775	3.97	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
125	20250207	130253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3915	130	2	3.43	118976255	30358	112.22	3950	3970	3905	4920	2650	3785	3919.11	6.38	880	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1035	11.55	0.24	12	0.11	339.00	16069.00	6930	20240205	-43.51	3775	20250203	3.71	4120	-4.98	20250106	3775	3.71	20250203	6230	-37.16	20240219	3775	3.71	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
126	20250207	120253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	135	2	3.57	94459820	24104	89.10	3950	3970	3905	4920	2650	3785	3918.84	6.38	634	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1037	11.56	0.24	12	0.09	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
127	20250207	110253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	125	2	3.30	90384865	23063	85.25	3950	3970	3905	4920	2650	3785	3919.04	6.38	355	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1034	11.53	0.24	12	0.09	339.00	16069.00	6930	20240205	-43.58	3775	20250203	3.58	4120	-5.10	20250106	3775	3.58	20250203	6230	-37.24	20240219	3775	3.58	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
128	20250207	100253	57	100.00	KOSDAQ		유통	N	N	N	N	N	3920	135	2	3.57	81661720	20834	77.01	3950	3970	3910	4920	2650	3785	3919.64	6.38	-76	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1037	11.56	0.24	12	0.08	339.00	16069.00	6930	20240205	-43.43	3775	20250203	3.84	4120	-4.85	20250106	3775	3.84	20250203	6230	-37.08	20240219	3775	3.84	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
129	20250207	090254	57	100.00	KOSDAQ		유통	N	N	N	N	N	3910	125	2	3.30	28499230	7265	26.86	3950	3970	3910	4920	2650	3785	3922.81	6.38	-121	3825	3805	3790	3770	3755	3815	3780	138	1135	500	2720	5	1	26446135	1034	11.53	0.24	12	0.03	339.00	16069.00	6930	20240205	-43.58	3775	20250203	3.58	4120	-5.10	20250106	3775	3.58	20250203	6230	-37.24	20240219	3775	3.58	20250203	0.75	N	012700	500	137 억	1687057	N	N	N	N
130	20250206	160248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	0	3	0.00	100339875	26507	92.98	3775	3810	3775	4920	2650	3785	3785.41	6.39	-4036	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1001	11.17	0.24	12	0.10	339.00	16069.00	6930	20240205	-45.38	3775	20250206	0.26	4120	-8.13	20250106	3775	0.26	20250206	6410	-40.95	20240206	3775	0.26	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
131	20250206	150250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3780	-5	5	-0.13	89866355	23739	83.27	3775	3810	3775	4920	2650	3785	3785.60	6.39	-3575	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1000	11.15	0.24	12	0.09	339.00	16069.00	6930	20240205	-45.45	3775	20250206	0.13	4120	-8.25	20250106	3775	0.13	20250206	6410	-41.03	20240206	3775	0.13	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
132	20250206	140251	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	0	3	0.00	71186180	18800	65.94	3775	3810	3775	4920	2650	3785	3786.50	6.39	-3876	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1001	11.17	0.24	12	0.07	339.00	16069.00	6930	20240205	-45.38	3775	20250206	0.26	4120	-8.13	20250106	3775	0.26	20250206	6410	-40.95	20240206	3775	0.26	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
133	20250206	130249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3790	5	2	0.13	55191475	14576	51.13	3775	3810	3775	4920	2650	3785	3786.46	6.39	-993	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1002	11.18	0.24	12	0.06	339.00	16069.00	6930	20240205	-45.31	3775	20250206	0.40	4120	-8.01	20250106	3775	0.40	20250206	6410	-40.87	20240206	3775	0.40	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
134	20250206	120248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	0	3	0.00	49901845	13179	46.23	3775	3810	3775	4920	2650	3785	3786.47	6.39	-862	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1001	11.17	0.24	12	0.05	339.00	16069.00	6930	20240205	-45.38	3775	20250206	0.26	4120	-8.13	20250106	3775	0.26	20250206	6410	-40.95	20240206	3775	0.26	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
135	20250206	110242	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	15	2	0.40	18686185	4927	17.28	3775	3810	3775	4920	2650	3785	3792.61	6.39	-539	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1005	11.21	0.24	12	0.02	339.00	16069.00	6930	20240205	-45.17	3775	20250206	0.66	4120	-7.77	20250106	3775	0.66	20250206	6410	-40.72	20240206	3775	0.66	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
136	20250206	100249	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3800	15	2	0.40	16293405	4297	15.07	3775	3810	3775	4920	2650	3785	3791.81	6.39	-605	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1005	11.21	0.24	12	0.02	339.00	16069.00	6930	20240205	-45.17	3775	20250206	0.66	4120	-7.77	20250106	3775	0.66	20250206	6410	-40.72	20240206	3775	0.66	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
137	20250206	090250	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3810	25	2	0.66	649475	172	0.60	3775	3810	3775	4920	2650	3785	3776.02	6.39	-9	3825	3805	3790	3770	3755	3797	3762	138	1135	500	2720	5	1	26446135	1008	11.24	0.24	12	0.00	339.00	16069.00	6930	20240205	-45.02	3775	20250206	0.93	4120	-7.52	20250106	3775	0.93	20250206	6410	-40.56	20240206	3775	0.93	20250206	0.76	N	012700	500	137 억	1690369	N	N	N	N
138	20250205	160246	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-10	5	-0.26	107899520	28499	132.47	3795	3810	3775	4930	2660	3795	3786.08	6.41	-4547	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1001	11.17	0.24	12	0.11	339.00	16069.00	6930	20240205	-45.38	3775	20250205	0.26	4120	-8.13	20250106	3775	0.26	20250205	6930	-45.38	20240205	3775	0.26	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
139	20250205	150247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-10	5	-0.26	102334530	27028	125.64	3795	3810	3775	4930	2660	3795	3786.24	6.41	-3837	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1001	11.17	0.24	12	0.10	339.00	16069.00	6930	20240205	-45.38	3775	20250205	0.26	4120	-8.13	20250106	3775	0.26	20250205	6930	-45.38	20240205	3775	0.26	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
140	20250205	140247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3795	0	3	0.00	97074360	25638	119.17	3795	3810	3775	4930	2660	3795	3786.35	6.41	-3290	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1004	11.19	0.24	12	0.10	339.00	16069.00	6930	20240205	-45.24	3775	20250205	0.53	4120	-7.89	20250106	3775	0.53	20250205	6930	-45.24	20240205	3775	0.53	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
141	20250205	130247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3785	-10	5	-0.26	90804820	23981	111.47	3795	3810	3775	4930	2660	3795	3786.53	6.41	-2834	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1001	11.17	0.24	12	0.09	339.00	16069.00	6930	20240205	-45.38	3775	20250205	0.26	4120	-8.13	20250106	3775	0.26	20250205	6930	-45.38	20240205	3775	0.26	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
142	20250205	120248	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3795	0	3	0.00	74272950	19615	91.18	3795	3810	3775	4930	2660	3795	3786.54	6.41	-2103	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1004	11.19	0.24	12	0.07	339.00	16069.00	6930	20240205	-45.24	3775	20250205	0.53	4120	-7.89	20250106	3775	0.53	20250205	6930	-45.24	20240205	3775	0.53	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
143	20250205	110247	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	3780	-15	5	-0.40	70926570	18733	87.08	3795	3810	3775	4930	2660	3795	3786.18	6.41	-1844	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1000	11.15	0.24	12	0.07	339.00	16069.00	6930	20240205	-45.45	3775	20250205	0.13	4120	-8.25	20250106	3775	0.13	20250205	6930	-45.45	20240205	3775	0.13	20250205	0.76	N	012700	500	137 억	1694918	N	N	N	N
144	20250205	100247	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	-5	5	-0.13	11092755	2924	13.59	3795	3810	3785	4930	2660	3795	3793.69	6.41	232	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1002	11.18	0.24	12	0.01	339.00	16069.00	6930	20240205	-45.31	3775	20250203	0.40	4120	-8.01	20250106	3775	0.40	20250203	6930	-45.31	20240205	3775	0.40	20250203	0.76	N	012700	500	137 억	1694918	N	N	N	N
145	20250205	090251	57	100.00	KOSDAQ		유통	N	N	N	N	N	3800	5	2	0.13	265920	70	0.33	3795	3810	3795	4930	2660	3795	3798.86	6.41	34	3831	3812	3796	3777	3761	3812	3777	138	1135	500	2730	5	1	26446135	1005	11.21	0.24	12	0.00	339.00	16069.00	6930	20240205	-45.17	3775	20250203	0.66	4120	-7.77	20250106	3775	0.66	20250203	6930	-45.17	20240205	3775	0.66	20250203	0.76	N	012700	500	137 억	1694918	N	N	N	N
146	20250204	160244	57	100.00	KOSDAQ		유통	N	N	N	N	N	3795	0	3	0.00	81575700	21506	143.41	3795	3815	3780	4930	2660	3795	3793.16	6.41	836	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1004	11.19	0.24	12	0.08	339.00	16069.00	6930	20240205	-45.24	3775	20250203	0.53	4120	-7.89	20250106	3775	0.53	20250203	6930	-45.24	20240205	3775	0.53	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
147	20250204	150244	57	100.00	KOSDAQ		유통	N	N	N	N	N	3795	0	3	0.00	67094160	17686	117.94	3795	3815	3780	4930	2660	3795	3793.63	6.41	862	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1004	11.19	0.24	12	0.07	339.00	16069.00	6930	20240205	-45.24	3775	20250203	0.53	4120	-7.89	20250106	3775	0.53	20250203	6930	-45.24	20240205	3775	0.53	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
148	20250204	140244	57	100.00	KOSDAQ		유통	N	N	N	N	N	3795	0	3	0.00	56114095	14790	98.63	3795	3815	3780	4930	2660	3795	3794.06	6.41	862	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1004	11.19	0.24	12	0.06	339.00	16069.00	6930	20240205	-45.24	3775	20250203	0.53	4120	-7.89	20250106	3775	0.53	20250203	6930	-45.24	20240205	3775	0.53	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
149	20250204	130245	57	100.00	KOSDAQ		유통	N	N	N	N	N	3790	-5	5	-0.13	43121890	11362	75.77	3795	3815	3780	4930	2660	3795	3795.27	6.41	843	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1002	11.18	0.24	12	0.04	339.00	16069.00	6930	20240205	-45.31	3775	20250203	0.40	4120	-8.01	20250106	3775	0.40	20250203	6930	-45.31	20240205	3775	0.40	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
150	20250204	120247	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	15	2	0.40	22381735	5894	39.30	3795	3815	3780	4930	2660	3795	3797.38	6.41	127	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1008	11.24	0.24	12	0.02	339.00	16069.00	6930	20240205	-45.02	3775	20250203	0.93	4120	-7.52	20250106	3775	0.93	20250203	6930	-45.02	20240205	3775	0.93	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
151	20250204	110242	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	15	2	0.40	18910095	4982	33.22	3795	3815	3780	4930	2660	3795	3795.68	6.41	123	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1008	11.24	0.24	12	0.02	339.00	16069.00	6930	20240205	-45.02	3775	20250203	0.93	4120	-7.52	20250106	3775	0.93	20250203	6930	-45.02	20240205	3775	0.93	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
152	20250204	100245	57	100.00	KOSDAQ		유통	N	N	N	N	N	3810	15	2	0.40	17304060	4560	30.41	3795	3815	3780	4930	2660	3795	3794.75	6.41	121	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1008	11.24	0.24	12	0.02	339.00	16069.00	6930	20240205	-45.02	3775	20250203	0.93	4120	-7.52	20250106	3775	0.93	20250203	6930	-45.02	20240205	3775	0.93	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N
153	20250204	090244	57	100.00	KOSDAQ		유통	N	N	N	N	N	3815	20	2	0.53	857710	226	1.51	3795	3815	3795	4930	2660	3795	3795.18	6.41	131	3901	3847	3811	3757	3721	3830	3740	138	1135	500	2730	5	1	26446135	1009	11.25	0.24	12	0.00	339.00	16069.00	6930	20240205	-44.95	3775	20250203	1.06	4120	-7.40	20250106	3775	1.06	20250203	6930	-44.95	20240205	3775	1.06	20250203	0.75	N	012700	500	137 억	1694818	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History