KissMeData/043090/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

61 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	foreignNetBuyingQuantity	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	160520	57	100.00	KOSDAQ		유통	N	N	N	N	N	962	-202	5	-17.35	268388075	258932	679.34	1174	1174	937	1513	815	1164	1036.61	0.61	0	6162	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	119	-0.35	0.24	12	2.09	-2747.00	3974.00	4850	20240903	-80.16	937	20250228	2.67	1774	-45.77	20250106	937	2.67	20250228	1535	-37.33	20250210	234	311.11	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
3	20250228	150524	57	100.00	KOSDAQ		유통	N	N	N	N	N	974	-190	5	-16.32	256493393	246634	647.08	1174	1174	937	1513	815	1164	1039.98	0.61	0	5315	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	121	-0.35	0.25	12	1.99	-2747.00	3974.00	4850	20240903	-79.92	937	20250228	3.95	1774	-45.10	20250106	937	3.95	20250228	1535	-36.55	20250210	234	316.24	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
4	20250228	140524	57	100.00	KOSDAQ		유통	N	N	N	N	N	989	-175	5	-15.03	169612040	157357	412.85	1174	1174	962	1513	815	1164	1077.88	0.61	0	1067	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	123	-0.36	0.25	12	1.27	-2747.00	3974.00	4850	20240903	-79.61	962	20250228	2.81	1774	-44.25	20250106	962	2.81	20250228	1535	-35.57	20250210	234	322.65	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
5	20250228	130523	57	100.00	KOSDAQ		유통	N	N	N	N	N	1062	-102	5	-8.76	121678805	109882	288.29	1174	1174	1057	1513	815	1164	1107.36	0.61	0	96	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	132	-0.39	0.27	12	0.88	-2747.00	3974.00	4850	20240903	-78.10	1057	20250228	0.47	1774	-40.14	20250106	1057	0.47	20250228	1535	-30.81	20250210	234	353.85	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
6	20250228	120519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1077	-87	5	-7.47	79327786	70451	184.84	1174	1174	1057	1513	815	1164	1126.00	0.61	0	477	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	134	-0.39	0.27	12	0.57	-2747.00	3974.00	4850	20240903	-77.79	1057	20250228	1.89	1774	-39.29	20250106	1057	1.89	20250228	1535	-29.84	20250210	234	360.26	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
7	20250228	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1148	-16	5	-1.37	42670956	37032	97.16	1174	1174	1132	1513	815	1164	1152.27	0.61	0	-2361	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	143	-0.42	0.29	12	0.30	-2747.00	3974.00	4850	20240903	-76.33	1120	20250219	2.50	1774	-35.29	20250106	1120	2.50	20250219	1535	-25.21	20250210	234	390.60	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
8	20250228	100519	57	100.00	KOSDAQ		유통	N	N	N	N	N	1139	-25	5	-2.15	14990822	13031	34.19	1174	1174	1133	1513	815	1164	1150.40	0.61	0	-1447	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	141	-0.41	0.29	12	0.10	-2747.00	3974.00	4850	20240903	-76.52	1120	20250219	1.70	1774	-35.79	20250106	1120	1.70	20250219	1535	-25.80	20250210	234	386.75	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
9	20250228	090522	57	100.00	KOSDAQ		유통	N	N	N	N	N	1166	2	2	0.17	2493010	2138	5.61	1174	1174	1163	1513	815	1164	1166.05	0.61	0	-671	1188	1176	1163	1151	1138	1169	1144	62	349	500	690	1	1	12418275	145	-0.42	0.29	12	0.02	-2747.00	3974.00	4850	20240903	-75.96	1120	20250219	4.11	1774	-34.27	20250106	1120	4.11	20250219	1535	-24.04	20250210	234	398.29	20240805	0.01	N	043090	500	62 억	75466	N	N	N	N
10	20250227	160518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1164	3	2	0.26	44256555	38115	74.93	1175	1175	1150	1509	813	1161	1161.13	0.64	0	-3412	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	145	-0.42	0.29	12	0.31	-2747.00	3974.00	4850	20240903	-76.00	1120	20250219	3.93	1774	-34.39	20250106	1120	3.93	20250219	1535	-24.17	20250210	234	397.44	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
11	20250227	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1174	13	2	1.12	39165353	33696	66.24	1175	1175	1150	1509	813	1161	1162.31	0.64	0	-3943	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	146	-0.43	0.30	12	0.27	-2747.00	3974.00	4850	20240903	-75.79	1120	20250219	4.82	1774	-33.82	20250106	1120	4.82	20250219	1535	-23.52	20250210	234	401.71	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
12	20250227	140518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	14	2	1.21	37036097	31864	62.64	1175	1175	1158	1509	813	1161	1162.32	0.64	0	-4503	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	146	-0.43	0.30	12	0.26	-2747.00	3974.00	4850	20240903	-75.77	1120	20250219	4.91	1774	-33.77	20250106	1120	4.91	20250219	1535	-23.45	20250210	234	402.14	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
13	20250227	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	10	2	0.86	36430181	31348	61.63	1175	1175	1158	1509	813	1161	1162.12	0.64	0	-4637	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	145	-0.43	0.29	12	0.25	-2747.00	3974.00	4850	20240903	-75.86	1120	20250219	4.55	1774	-33.99	20250106	1120	4.55	20250219	1535	-23.71	20250210	234	400.43	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
14	20250227	120515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-3	5	-0.26	32948891	28362	55.76	1175	1175	1158	1509	813	1161	1161.73	0.64	0	-4344	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	144	-0.42	0.29	12	0.23	-2747.00	3974.00	4850	20240903	-76.12	1120	20250219	3.39	1774	-34.72	20250106	1120	3.39	20250219	1535	-24.56	20250210	234	394.87	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
15	20250227	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	0	3	0.00	26205116	22548	44.33	1175	1175	1160	1509	813	1161	1162.19	0.64	0	-2505	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	144	-0.42	0.29	12	0.18	-2747.00	3974.00	4850	20240903	-76.06	1120	20250219	3.66	1774	-34.55	20250106	1120	3.66	20250219	1535	-24.36	20250210	234	396.15	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
16	20250227	100534	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	0	3	0.00	5540078	4764	9.37	1175	1175	1160	1509	813	1161	1162.90	0.64	0	-2463	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	144	-0.42	0.29	12	0.04	-2747.00	3974.00	4850	20240903	-76.06	1120	20250219	3.66	1774	-34.55	20250106	1120	3.66	20250219	1535	-24.36	20250210	234	396.15	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
17	20250227	090532	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	14	2	1.21	908075	776	1.53	1175	1175	1163	1509	813	1161	1170.20	0.64	0	115	1187	1173	1167	1153	1147	1171	1151	62	348	500	690	1	1	12418275	146	-0.43	0.30	12	0.01	-2747.00	3974.00	4850	20240903	-75.77	1120	20250219	4.91	1774	-33.77	20250106	1120	4.91	20250219	1535	-23.45	20250210	234	402.14	20240805	0.01	N	043090	500	62 억	78953	N	N	N	N
18	20250226	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-5	5	-0.43	59505524	50863	129.11	1166	1181	1161	1515	817	1166	1169.92	0.61	0	3300	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	144	-0.42	0.29	12	0.41	-2747.00	3974.00	4850	20240903	-76.06	1120	20250219	3.66	1774	-34.55	20250106	1120	3.66	20250219	1535	-24.36	20250210	234	396.15	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
19	20250226	150518	57	100.00	KOSDAQ		유통	N	N	N	N	N	1164	-2	5	-0.17	51951694	44373	112.63	1166	1181	1164	1515	817	1166	1170.80	0.61	0	3791	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	145	-0.42	0.29	12	0.36	-2747.00	3974.00	4850	20240903	-76.00	1120	20250219	3.93	1774	-34.39	20250106	1120	3.93	20250219	1535	-24.17	20250210	234	397.44	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
20	20250226	140517	57	100.00	KOSDAQ		유통	N	N	N	N	N	1169	3	2	0.26	35773002	30498	77.41	1166	1181	1166	1515	817	1166	1172.96	0.61	0	3434	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	145	-0.43	0.29	12	0.25	-2747.00	3974.00	4850	20240903	-75.90	1120	20250219	4.38	1774	-34.10	20250106	1120	4.38	20250219	1535	-23.84	20250210	234	399.57	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
21	20250226	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1173	7	2	0.60	35245759	30047	76.27	1166	1181	1166	1515	817	1166	1173.02	0.61	0	3379	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	146	-0.43	0.30	12	0.24	-2747.00	3974.00	4850	20240903	-75.81	1120	20250219	4.73	1774	-33.88	20250106	1120	4.73	20250219	1535	-23.58	20250210	234	401.28	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
22	20250226	120516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	5	2	0.43	33916653	28914	73.39	1166	1181	1166	1515	817	1166	1173.02	0.61	0	3381	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	145	-0.43	0.29	12	0.23	-2747.00	3974.00	4850	20240903	-75.86	1120	20250219	4.55	1774	-33.99	20250106	1120	4.55	20250219	1535	-23.71	20250210	234	400.43	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
23	20250226	110516	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	5	2	0.43	29946497	25527	64.80	1166	1181	1166	1515	817	1166	1173.13	0.61	0	3356	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	145	-0.43	0.29	12	0.21	-2747.00	3974.00	4850	20240903	-75.86	1120	20250219	4.55	1774	-33.99	20250106	1120	4.55	20250219	1535	-23.71	20250210	234	400.43	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
24	20250226	100515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1171	5	2	0.43	15851600	13491	34.24	1166	1181	1166	1515	817	1166	1174.98	0.61	0	1721	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	145	-0.43	0.29	12	0.11	-2747.00	3974.00	4850	20240903	-75.86	1120	20250219	4.55	1774	-33.99	20250106	1120	4.55	20250219	1535	-23.71	20250210	234	400.43	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
25	20250226	090520	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	6	2	0.51	471112	404	1.03	1166	1172	1166	1515	817	1166	1166.12	0.61	0	0	1214	1190	1177	1153	1140	1183	1146	62	349	500	690	1	1	12418275	146	-0.43	0.29	12	0.00	-2747.00	3974.00	4850	20240903	-75.84	1120	20250219	4.64	1774	-33.93	20250106	1120	4.64	20250219	1535	-23.65	20250210	234	400.85	20240805	0.00	N	043090	500	62 억	75774	N	N	N	N
26	20250225	160513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1166	5	2	0.43	46243597	39378	45.71	1201	1201	1164	1509	813	1161	1174.35	0.61	0	-337	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	145	-0.42	0.29	12	0.32	-2747.00	3974.00	4850	20240903	-75.96	1120	20250219	4.11	1774	-34.27	20250106	1120	4.11	20250219	1535	-24.04	20250210	234	398.29	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
27	20250225	150514	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	4	2	0.34	44194777	37619	43.67	1201	1201	1164	1509	813	1161	1174.80	0.61	0	-84	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	145	-0.42	0.29	12	0.30	-2747.00	3974.00	4850	20240903	-75.98	1120	20250219	4.02	1774	-34.33	20250106	1120	4.02	20250219	1535	-24.10	20250210	234	397.86	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
28	20250225	140513	57	100.00	KOSDAQ		유통	N	N	N	N	N	1167	6	2	0.52	37592372	31952	37.09	1201	1201	1164	1509	813	1161	1176.53	0.61	0	-72	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	145	-0.42	0.29	12	0.26	-2747.00	3974.00	4850	20240903	-75.94	1120	20250219	4.20	1774	-34.22	20250106	1120	4.20	20250219	1535	-23.97	20250210	234	398.72	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
29	20250225	130515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	14	2	1.21	32511701	27596	32.03	1201	1201	1164	1509	813	1161	1178.13	0.61	0	-149	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	146	-0.43	0.30	12	0.22	-2747.00	3974.00	4850	20240903	-75.77	1120	20250219	4.91	1774	-33.77	20250106	1120	4.91	20250219	1535	-23.45	20250210	234	402.14	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
30	20250225	120512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	22	2	1.89	31429263	26678	30.97	1201	1201	1164	1509	813	1161	1178.10	0.61	0	-335	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	147	-0.43	0.30	12	0.21	-2747.00	3974.00	4850	20240903	-75.61	1120	20250219	5.62	1774	-33.31	20250106	1120	5.62	20250219	1535	-22.93	20250210	234	405.56	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
31	20250225	110512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	4	2	0.34	25722128	21826	25.34	1201	1201	1165	1509	813	1161	1178.51	0.61	0	559	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	145	-0.42	0.29	12	0.18	-2747.00	3974.00	4850	20240903	-75.98	1120	20250219	4.02	1774	-34.33	20250106	1120	4.02	20250219	1535	-24.10	20250210	234	397.86	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
32	20250225	100512	57	100.00	KOSDAQ		유통	N	N	N	N	N	1180	19	2	1.64	12507055	10604	12.31	1201	1201	1168	1509	813	1161	1179.47	0.61	0	-1030	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	147	-0.43	0.30	12	0.09	-2747.00	3974.00	4850	20240903	-75.67	1120	20250219	5.36	1774	-33.48	20250106	1120	5.36	20250219	1535	-23.13	20250210	234	404.27	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
33	20250225	090515	57	100.00	KOSDAQ		유통	N	N	N	N	N	1182	21	2	1.81	1114065	938	1.09	1201	1201	1182	1509	813	1161	1187.70	0.61	0	-33	1367	1263	1212	1108	1057	1238	1083	62	348	500	690	1	1	12418275	147	-0.43	0.30	12	0.01	-2747.00	3974.00	4850	20240903	-75.63	1120	20250219	5.54	1774	-33.37	20250106	1120	5.54	20250219	1535	-23.00	20250210	234	405.13	20240805	0.00	N	043090	500	62 억	76201	N	N	N	N
34	20250224	160510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1161	-128	5	-9.93	104487206	85973	48.98	1295	1316	1161	1675	903	1289	1215.35	0.66	0	-5281	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	144	-0.42	0.29	12	0.69	-2747.00	3974.00	4850	20240903	-76.06	1120	20250219	3.66	1774	-34.55	20250106	1120	3.66	20250219	1535	-24.36	20250210	234	396.15	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
35	20250224	150510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	-106	5	-8.22	88480464	72272	41.18	1295	1316	1166	1675	903	1289	1224.27	0.66	0	-4827	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	147	-0.43	0.30	12	0.58	-2747.00	3974.00	4850	20240903	-75.61	1120	20250219	5.62	1774	-33.31	20250106	1120	5.62	20250219	1535	-22.93	20250210	234	405.56	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
36	20250224	140509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1176	-113	5	-8.77	84768399	69123	39.38	1295	1316	1166	1675	903	1289	1226.34	0.66	0	-3657	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	146	-0.43	0.30	12	0.56	-2747.00	3974.00	4850	20240903	-75.75	1120	20250219	5.00	1774	-33.71	20250106	1120	5.00	20250219	1535	-23.39	20250210	234	402.56	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
37	20250224	130510	57	100.00	KOSDAQ		유통	N	N	N	N	N	1187	-102	5	-7.91	80331866	65355	37.24	1295	1316	1166	1675	903	1289	1229.16	0.66	0	-3295	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	147	-0.43	0.30	12	0.53	-2747.00	3974.00	4850	20240903	-75.53	1120	20250219	5.98	1774	-33.09	20250106	1120	5.98	20250219	1535	-22.67	20250210	234	407.26	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
38	20250224	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	-114	5	-8.84	75459159	61262	34.90	1295	1316	1166	1675	903	1289	1231.74	0.66	0	-2293	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	146	-0.43	0.30	12	0.49	-2747.00	3974.00	4850	20240903	-75.77	1120	20250219	4.91	1774	-33.77	20250106	1120	4.91	20250219	1535	-23.45	20250210	234	402.14	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
39	20250224	110507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1201	-88	5	-6.83	70832914	57337	32.67	1295	1316	1166	1675	903	1289	1235.38	0.66	0	-1713	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	149	-0.44	0.30	12	0.46	-2747.00	3974.00	4850	20240903	-75.24	1120	20250219	7.23	1774	-32.30	20250106	1120	7.23	20250219	1535	-21.76	20250210	234	413.25	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
40	20250224	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1200	-89	5	-6.90	59534008	47769	27.22	1295	1316	1166	1675	903	1289	1246.29	0.66	0	931	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	149	-0.44	0.30	12	0.38	-2747.00	3974.00	4850	20240903	-75.26	1120	20250219	7.14	1774	-32.36	20250106	1120	7.14	20250219	1535	-21.82	20250210	234	412.82	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
41	20250224	090511	57	100.00	KOSDAQ		유통	N	N	N	N	N	1302	13	2	1.01	14174422	10940	6.23	1295	1316	1295	1675	903	1289	1295.65	0.66	0	425	1491	1390	1281	1180	1071	1440	1230	62	386	500	770	1	1	12418275	162	-0.47	0.33	12	0.09	-2747.00	3974.00	4850	20240903	-73.15	1120	20250219	16.25	1774	-26.61	20250106	1120	16.25	20250219	1535	-15.18	20250210	234	456.41	20240805	0.00	N	043090	500	62 억	81625	N	N	N	N
42	20250221	160506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1289	117	2	9.98	224132811	173198	319.22	1198	1382	1172	1523	821	1172	1294.09	0.60	0	4871	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	160	-0.47	0.32	12	1.39	-2747.00	3974.00	4850	20240903	-73.42	1120	20250219	15.09	1774	-27.34	20250106	1120	15.09	20250219	1535	-16.03	20250210	234	450.85	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
43	20250221	150509	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	95	2	8.11	217874264	168324	310.24	1198	1382	1172	1523	821	1172	1294.37	0.60	0	4341	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	157	-0.46	0.32	12	1.36	-2747.00	3974.00	4850	20240903	-73.88	1120	20250219	13.12	1774	-28.58	20250106	1120	13.12	20250219	1535	-17.46	20250210	234	441.45	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
44	20250221	140508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1262	90	2	7.68	212526123	164086	302.43	1198	1382	1172	1523	821	1172	1295.21	0.60	0	3988	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	157	-0.46	0.32	12	1.32	-2747.00	3974.00	4850	20240903	-73.98	1120	20250219	12.68	1774	-28.86	20250106	1120	12.68	20250219	1535	-17.79	20250210	234	439.32	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
45	20250221	130507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1267	95	2	8.11	200808775	154724	285.17	1198	1382	1172	1523	821	1172	1297.85	0.60	0	4196	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	157	-0.46	0.32	12	1.25	-2747.00	3974.00	4850	20240903	-73.88	1120	20250219	13.12	1774	-28.58	20250106	1120	13.12	20250219	1535	-17.46	20250210	234	441.45	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
46	20250221	120508	57	100.00	KOSDAQ		유통	N	N	N	N	N	1262	90	2	7.68	197960189	152462	281.00	1198	1382	1172	1523	821	1172	1298.42	0.60	0	3301	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	157	-0.46	0.32	12	1.23	-2747.00	3974.00	4850	20240903	-73.98	1120	20250219	12.68	1774	-28.86	20250106	1120	12.68	20250219	1535	-17.79	20250210	234	439.32	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
47	20250221	110506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1266	94	2	8.02	168404796	128882	237.54	1198	1382	1172	1523	821	1172	1306.66	0.60	0	-1760	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	157	-0.46	0.32	12	1.04	-2747.00	3974.00	4850	20240903	-73.90	1120	20250219	13.04	1774	-28.64	20250106	1120	13.04	20250219	1535	-17.52	20250210	234	441.03	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
48	20250221	100506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1194	22	2	1.88	8991546	7619	14.04	1198	1198	1172	1523	821	1172	1180.15	0.60	0	1663	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	148	-0.43	0.30	12	0.06	-2747.00	3974.00	4850	20240903	-75.38	1120	20250219	6.61	1774	-32.69	20250106	1120	6.61	20250219	1535	-22.21	20250210	234	410.26	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
49	20250221	090507	57	100.00	KOSDAQ		유통	N	N	N	N	N	1175	3	2	0.26	5656764	4811	8.87	1198	1198	1172	1523	821	1172	1175.80	0.60	0	675	1200	1186	1158	1144	1116	1193	1151	62	351	500	700	1	1	12418275	146	-0.43	0.30	12	0.04	-2747.00	3974.00	4850	20240903	-75.77	1120	20250219	4.91	1774	-33.77	20250106	1120	4.91	20250219	1535	-23.45	20250210	234	402.14	20240805	0.00	N	043090	500	62 억	74364	N	N	N	N
50	20250220	160504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1172	14	2	1.21	63066774	54256	76.98	1158	1172	1130	1505	811	1158	1162.39	0.60	0	617	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	146	-0.43	0.29	12	0.44	-2747.00	3974.00	4850	20240903	-75.84	1120	20250219	4.64	1774	-33.93	20250106	1120	4.64	20250219	1535	-23.65	20250210	234	400.85	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
51	20250220	150505	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	10	2	0.86	48632157	41915	59.47	1158	1168	1130	1505	811	1158	1160.26	0.60	0	-318	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	145	-0.43	0.29	12	0.34	-2747.00	3974.00	4850	20240903	-75.92	1120	20250219	4.29	1774	-34.16	20250106	1120	4.29	20250219	1535	-23.91	20250210	234	399.15	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
52	20250220	140506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	10	2	0.86	47448555	40901	58.03	1158	1168	1130	1505	811	1158	1160.08	0.60	0	-400	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	145	-0.43	0.29	12	0.33	-2747.00	3974.00	4850	20240903	-75.92	1120	20250219	4.29	1774	-34.16	20250106	1120	4.29	20250219	1535	-23.91	20250210	234	399.15	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
53	20250220	130504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	10	2	0.86	44532932	38403	54.49	1158	1168	1130	1505	811	1158	1159.62	0.60	0	-510	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	145	-0.43	0.29	12	0.31	-2747.00	3974.00	4850	20240903	-75.92	1120	20250219	4.29	1774	-34.16	20250106	1120	4.29	20250219	1535	-23.91	20250210	234	399.15	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
54	20250220	120504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1168	10	2	0.86	41891759	36130	51.26	1158	1168	1130	1505	811	1158	1159.47	0.60	0	-483	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	145	-0.43	0.29	12	0.29	-2747.00	3974.00	4850	20240903	-75.92	1120	20250219	4.29	1774	-34.16	20250106	1120	4.29	20250219	1535	-23.91	20250210	234	399.15	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
55	20250220	110504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1155	-3	5	-0.26	18247797	15769	22.37	1158	1163	1130	1505	811	1158	1157.19	0.60	0	-693	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	143	-0.42	0.29	12	0.13	-2747.00	3974.00	4850	20240903	-76.19	1120	20250219	3.12	1774	-34.89	20250106	1120	3.12	20250219	1535	-24.76	20250210	234	393.59	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
56	20250220	100504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1162	4	2	0.35	16337513	14113	20.02	1158	1163	1130	1505	811	1158	1157.62	0.60	0	-1084	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	144	-0.42	0.29	12	0.11	-2747.00	3974.00	4850	20240903	-76.04	1120	20250219	3.75	1774	-34.50	20250106	1120	3.75	20250219	1535	-24.30	20250210	234	396.58	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
57	20250220	090506	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-1	5	-0.09	9187344	7945	11.27	1158	1158	1130	1505	811	1158	1156.37	0.60	0	-1088	1279	1218	1169	1108	1059	1194	1084	62	347	500	690	1	1	12418275	144	-0.42	0.29	12	0.06	-2747.00	3974.00	4850	20240903	-76.14	1120	20250219	3.30	1774	-34.78	20250106	1120	3.30	20250219	1535	-24.63	20250210	234	394.44	20240805	0.00	N	043090	500	62 억	73920	N	N	N	N
58	20250219	160503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1158	-49	5	-4.06	82874333	70048	70.53	1207	1230	1120	1569	845	1207	1183.11	0.63	0	-3749	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	144	-0.42	0.29	12	0.56	-2747.00	3974.00	4850	20240903	-76.12	1120	20250219	3.39	1774	-34.72	20250106	1120	3.39	20250219	1535	-24.56	20250210	234	394.87	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
59	20250219	150504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1157	-50	5	-4.14	75062464	63276	63.71	1207	1230	1120	1569	845	1207	1186.27	0.63	0	-5023	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	144	-0.42	0.29	12	0.51	-2747.00	3974.00	4850	20240903	-76.14	1120	20250219	3.30	1774	-34.78	20250106	1120	3.30	20250219	1535	-24.63	20250210	234	394.44	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
60	20250219	140501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1165	-42	5	-3.48	72287451	60879	61.30	1207	1230	1120	1569	845	1207	1187.40	0.63	0	-4549	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	145	-0.42	0.29	12	0.49	-2747.00	3974.00	4850	20240903	-75.98	1120	20250219	4.02	1774	-34.33	20250106	1120	4.02	20250219	1535	-24.10	20250210	234	397.86	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
61	20250219	130502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1197	-10	5	-0.83	41514818	34359	34.60	1207	1230	1183	1569	845	1207	1208.27	0.63	0	-4751	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	149	-0.44	0.30	12	0.28	-2747.00	3974.00	4850	20240903	-75.32	1183	20250219	1.18	1774	-32.53	20250106	1183	1.18	20250219	1535	-22.02	20250210	234	411.54	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
62	20250219	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1186	-21	5	-1.74	40941738	33879	34.11	1207	1230	1183	1569	845	1207	1208.47	0.63	0	-4643	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	147	-0.43	0.30	12	0.27	-2747.00	3974.00	4850	20240903	-75.55	1183	20250219	0.25	1774	-33.15	20250106	1183	0.25	20250219	1535	-22.74	20250210	234	406.84	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
63	20250219	110503	57	100.00	KOSDAQ		유통	N	N	N	N	N	1183	-24	5	-1.99	37499905	30978	31.19	1207	1230	1183	1569	845	1207	1210.53	0.63	0	-3986	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	147	-0.43	0.30	12	0.25	-2747.00	3974.00	4850	20240903	-75.61	1183	20250219	0.00	1774	-33.31	20250106	1183	0.00	20250219	1535	-22.93	20250210	234	405.56	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
64	20250219	100502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1189	-18	5	-1.49	32499812	26774	26.96	1207	1230	1189	1569	845	1207	1213.86	0.63	0	-3356	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	148	-0.43	0.30	12	0.22	-2747.00	3974.00	4850	20240903	-75.48	1189	20250219	0.00	1774	-32.98	20250106	1189	0.00	20250219	1535	-22.54	20250210	234	408.12	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
65	20250219	090504	57	100.00	KOSDAQ		유통	N	N	N	N	N	1229	22	2	1.82	11252193	9311	9.38	1207	1229	1203	1569	845	1207	1208.48	0.63	0	-564	1355	1280	1240	1165	1125	1261	1146	62	362	500	720	1	1	12418275	153	-0.45	0.31	12	0.07	-2747.00	3974.00	4850	20240903	-74.66	1200	20250218	2.42	1774	-30.72	20250106	1200	2.42	20250218	1535	-19.93	20250210	234	425.21	20240805	0.00	N	043090	500	62 억	77680	N	N	N	N
66	20250218	160502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-48	5	-3.82	122600041	99313	56.33	1255	1315	1200	1631	879	1255	1234.48	0.75	0	-15525	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.80	-2747.00	3974.00	4850	20240903	-75.11	1200	20250218	0.58	1774	-31.96	20250106	1200	0.58	20250218	1535	-21.37	20250210	234	415.81	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
67	20250218	150502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1207	-48	5	-3.82	115238232	93197	52.86	1255	1315	1200	1631	879	1255	1236.50	0.75	0	-13582	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.75	-2747.00	3974.00	4850	20240903	-75.11	1200	20250218	0.58	1774	-31.96	20250106	1200	0.58	20250218	1535	-21.37	20250210	234	415.81	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
68	20250218	140502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1211	-44	5	-3.51	102674472	82753	46.94	1255	1315	1211	1631	879	1255	1240.73	0.75	0	-13721	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	150	-0.44	0.30	12	0.67	-2747.00	3974.00	4850	20240903	-75.03	1211	20250218	0.00	1774	-31.74	20250106	1211	0.00	20250218	1535	-21.11	20250210	234	417.52	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
69	20250218	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1227	-28	5	-2.23	82806524	66467	37.70	1255	1315	1215	1631	879	1255	1245.83	0.75	0	-9997	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	152	-0.45	0.31	12	0.54	-2747.00	3974.00	4850	20240903	-74.70	1215	20250218	0.99	1774	-30.83	20250106	1215	0.99	20250218	1535	-20.07	20250210	234	424.36	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
70	20250218	120501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1233	-22	5	-1.75	66467105	53184	30.17	1255	1315	1230	1631	879	1255	1249.76	0.75	0	-8864	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	153	-0.45	0.31	12	0.43	-2747.00	3974.00	4850	20240903	-74.58	1230	20250218	0.24	1774	-30.50	20250106	1230	0.24	20250218	1535	-19.67	20250210	234	426.92	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
71	20250218	110502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1232	-23	5	-1.83	55214973	44080	25.00	1255	1315	1230	1631	879	1255	1252.61	0.75	0	-6637	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	153	-0.45	0.31	12	0.35	-2747.00	3974.00	4850	20240903	-74.60	1230	20250218	0.16	1774	-30.55	20250106	1230	0.16	20250218	1535	-19.74	20250210	234	426.50	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
72	20250218	100501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1251	-4	5	-0.32	36483323	29047	16.48	1255	1315	1250	1631	879	1255	1256.01	0.75	0	-3370	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	155	-0.46	0.31	12	0.23	-2747.00	3974.00	4850	20240903	-74.21	1250	20250218	0.08	1774	-29.48	20250106	1250	0.08	20250218	1535	-18.50	20250210	234	434.62	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
73	20250218	090502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1262	7	2	0.56	2857689	2261	1.28	1255	1315	1255	1631	879	1255	1263.90	0.75	0	-517	1359	1307	1281	1229	1203	1294	1216	62	376	500	750	1	1	12418275	157	-0.46	0.32	12	0.02	-2747.00	3974.00	4850	20240903	-73.98	1255	20250218	0.56	1774	-28.86	20250106	1255	0.56	20250218	1535	-17.79	20250210	234	439.32	20240805	0.00	N	043090	500	62 억	93214	N	N	N	N
74	20250217	160501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1255	-42	5	-3.24	229400405	176271	177.22	1297	1333	1255	1686	908	1297	1301.44	0.82	0	-8319	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	156	-0.46	0.32	12	1.42	-2747.00	3974.00	4850	20240903	-74.12	1255	20250217	0.00	1774	-29.26	20250106	1255	0.00	20250217	1535	-18.24	20250210	234	436.32	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
75	20250217	150500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1263	-34	5	-2.62	223399532	171510	172.44	1297	1333	1263	1686	908	1297	1302.55	0.82	0	-6946	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	157	-0.46	0.32	12	1.38	-2747.00	3974.00	4850	20240903	-73.96	1263	20250217	0.00	1774	-28.80	20250106	1263	0.00	20250217	1535	-17.72	20250210	234	439.74	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
76	20250217	140500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1269	-28	5	-2.16	219124955	168130	169.04	1297	1333	1263	1686	908	1297	1303.31	0.82	0	-6022	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	158	-0.46	0.32	12	1.35	-2747.00	3974.00	4850	20240903	-73.84	1263	20250217	0.48	1774	-28.47	20250106	1263	0.48	20250217	1535	-17.33	20250210	234	442.31	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
77	20250217	130501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1290	-7	5	-0.54	186406612	142690	143.46	1297	1333	1290	1686	908	1297	1306.37	0.82	0	303	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.15	-2747.00	3974.00	4850	20240903	-73.40	1277	20250211	1.02	1774	-27.28	20250106	1277	1.02	20250211	1535	-15.96	20250210	234	451.28	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
78	20250217	120502	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	-6	5	-0.46	177871216	136079	136.82	1297	1333	1290	1686	908	1297	1307.12	0.82	0	1629	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.10	-2747.00	3974.00	4850	20240903	-73.38	1277	20250211	1.10	1774	-27.23	20250106	1277	1.10	20250211	1535	-15.90	20250210	234	451.71	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
79	20250217	110501	57	100.00	KOSDAQ		유통	N	N	N	N	N	1291	-6	5	-0.46	175158387	133983	134.71	1297	1333	1290	1686	908	1297	1307.32	0.82	0	2538	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	160	-0.47	0.32	12	1.08	-2747.00	3974.00	4850	20240903	-73.38	1277	20250211	1.10	1774	-27.23	20250106	1277	1.10	20250211	1535	-15.90	20250210	234	451.71	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
80	20250217	100459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1299	2	2	0.15	164577557	125824	126.50	1297	1333	1291	1686	908	1297	1308.00	0.82	0	2904	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	161	-0.47	0.33	12	1.01	-2747.00	3974.00	4850	20240903	-73.22	1277	20250211	1.72	1774	-26.78	20250106	1277	1.72	20250211	1535	-15.37	20250210	234	455.13	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
81	20250217	090500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1311	14	2	1.08	4316255	3322	3.34	1297	1311	1297	1686	908	1297	1299.29	0.82	0	163	1428	1362	1327	1261	1226	1345	1244	62	389	500	770	1	1	12418275	163	-0.48	0.33	12	0.03	-2747.00	3974.00	4850	20240903	-72.97	1277	20250211	2.66	1774	-26.10	20250106	1277	2.66	20250211	1535	-14.59	20250210	234	460.26	20240805	0.00	N	043090	500	62 억	101524	N	N	N	N
82	20250214	160458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1297	-72	5	-5.26	130935783	99226	304.02	1393	1393	1292	1779	959	1369	1319.57	0.93	0	-14504	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	161	-0.47	0.33	12	0.80	-2747.00	3974.00	4850	20240903	-73.26	1277	20250211	1.57	1774	-26.89	20250106	1277	1.57	20250211	1535	-15.50	20250210	234	454.27	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
83	20250214	150457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1303	-66	5	-4.82	122905508	93053	285.11	1393	1393	1292	1779	959	1369	1320.81	0.93	0	-11836	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	162	-0.47	0.33	12	0.75	-2747.00	3974.00	4850	20240903	-73.13	1277	20250211	2.04	1774	-26.55	20250106	1277	2.04	20250211	1535	-15.11	20250210	234	456.84	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
84	20250214	140458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1300	-69	5	-5.04	101630093	76719	235.06	1393	1393	1292	1779	959	1369	1324.71	0.93	0	-10697	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	161	-0.47	0.33	12	0.62	-2747.00	3974.00	4850	20240903	-73.20	1277	20250211	1.80	1774	-26.72	20250106	1277	1.80	20250211	1535	-15.31	20250210	234	455.56	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
85	20250214	130500	57	100.00	KOSDAQ		유통	N	N	N	N	N	1305	-64	5	-4.67	79484332	59690	182.88	1393	1393	1302	1779	959	1369	1331.62	0.93	0	-8622	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	162	-0.48	0.33	12	0.48	-2747.00	3974.00	4850	20240903	-73.09	1277	20250211	2.19	1774	-26.44	20250106	1277	2.19	20250211	1535	-14.98	20250210	234	457.69	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
86	20250214	120457	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	-59	5	-4.31	69040788	51692	158.38	1393	1393	1310	1779	959	1369	1335.62	0.93	0	-7388	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	163	-0.48	0.33	12	0.42	-2747.00	3974.00	4850	20240903	-72.99	1277	20250211	2.58	1774	-26.16	20250106	1277	2.58	20250211	1535	-14.66	20250210	234	459.83	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
87	20250214	110456	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-42	5	-3.07	43909613	32647	100.03	1393	1393	1325	1779	959	1369	1344.98	0.93	0	-1439	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	165	-0.48	0.33	12	0.26	-2747.00	3974.00	4850	20240903	-72.64	1277	20250211	3.92	1774	-25.20	20250106	1277	3.92	20250211	1535	-13.55	20250210	234	467.09	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
88	20250214	100458	57	100.00	KOSDAQ		유통	N	N	N	N	N	1327	-42	5	-3.07	37292167	27656	84.74	1393	1393	1325	1779	959	1369	1348.43	0.93	0	-1510	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	165	-0.48	0.33	12	0.22	-2747.00	3974.00	4850	20240903	-72.64	1277	20250211	3.92	1774	-25.20	20250106	1277	3.92	20250211	1535	-13.55	20250210	234	467.09	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
89	20250214	090459	57	100.00	KOSDAQ		유통	N	N	N	N	N	1393	24	2	1.75	519589	373	1.14	1393	1393	1393	1779	959	1369	1393.00	0.93	0	126	1407	1388	1360	1341	1313	1397	1350	62	410	500	820	1	1	12418275	173	-0.51	0.35	12	0.00	-2747.00	3974.00	4850	20240903	-71.28	1277	20250211	9.08	1774	-21.48	20250106	1277	9.08	20250211	1535	-9.25	20250210	234	495.30	20240805	0.00	N	043090	500	62 억	114964	N	N	N	N
90	20250213	160454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1369	39	2	2.93	44318353	32635	27.66	1332	1379	1332	1729	931	1330	1358.00	0.93	0	567	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	170	-0.50	0.34	12	0.26	-2747.00	3974.00	4850	20240903	-71.77	1277	20250211	7.20	1774	-22.83	20250106	1277	7.20	20250211	1535	-10.81	20250210	234	485.04	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
91	20250213	150454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1361	31	2	2.33	42905048	31602	26.78	1332	1379	1332	1729	931	1330	1357.67	0.93	0	712	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.25	-2747.00	3974.00	4850	20240903	-71.94	1277	20250211	6.58	1774	-23.28	20250106	1277	6.58	20250211	1535	-11.34	20250210	234	481.62	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
92	20250213	140453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1355	25	2	1.88	40281704	29679	25.15	1332	1379	1332	1729	931	1330	1357.25	0.93	0	828	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	168	-0.49	0.34	12	0.24	-2747.00	3974.00	4850	20240903	-72.06	1277	20250211	6.11	1774	-23.62	20250106	1277	6.11	20250211	1535	-11.73	20250210	234	479.06	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
93	20250213	130454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	32	2	2.41	35732644	26334	22.32	1332	1379	1332	1729	931	1330	1356.90	0.93	0	733	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.21	-2747.00	3974.00	4850	20240903	-71.92	1277	20250211	6.66	1774	-23.22	20250106	1277	6.66	20250211	1535	-11.27	20250210	234	482.05	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
94	20250213	120454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	32	2	2.41	32909049	24259	20.56	1332	1379	1332	1729	931	1330	1356.57	0.93	0	847	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.20	-2747.00	3974.00	4850	20240903	-71.92	1277	20250211	6.66	1774	-23.22	20250106	1277	6.66	20250211	1535	-11.27	20250210	234	482.05	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
95	20250213	110451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1373	43	2	3.23	26793580	19799	16.78	1332	1379	1332	1729	931	1330	1353.28	0.93	0	448	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	171	-0.50	0.35	12	0.16	-2747.00	3974.00	4850	20240903	-71.69	1277	20250211	7.52	1774	-22.60	20250106	1277	7.52	20250211	1535	-10.55	20250210	234	486.75	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
96	20250213	100454	57	100.00	KOSDAQ		유통	N	N	N	N	N	1350	20	2	1.50	19448080	14383	12.19	1332	1379	1332	1729	931	1330	1352.16	0.93	0	-252	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	168	-0.49	0.34	12	0.12	-2747.00	3974.00	4850	20240903	-72.16	1277	20250211	5.72	1774	-23.90	20250106	1277	5.72	20250211	1535	-12.05	20250210	234	476.92	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
97	20250213	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1341	11	2	0.83	10760570	7933	6.72	1332	1379	1332	1729	931	1330	1356.43	0.93	0	2336	1420	1375	1338	1293	1256	1356	1274	62	399	500	790	1	1	12418275	167	-0.49	0.34	12	0.06	-2747.00	3974.00	4850	20240903	-72.35	1277	20250211	5.01	1774	-24.41	20250106	1277	5.01	20250211	1535	-12.64	20250210	234	473.08	20240805	0.00	N	043090	500	62 억	115503	N	N	N	N
98	20250212	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1330	-3	5	-0.23	155943561	118000	124.71	1333	1383	1301	1732	934	1333	1321.54	1.13	0	-25133	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	165	-0.48	0.33	12	0.95	-2747.00	3974.00	4850	20240903	-72.58	1277	20250211	4.15	1774	-25.03	20250106	1277	4.15	20250211	1535	-13.36	20250210	234	468.38	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
99	20250212	150450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1316	-17	5	-1.28	151360985	114528	121.04	1333	1383	1301	1732	934	1333	1321.61	1.13	0	-23329	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	163	-0.48	0.33	12	0.92	-2747.00	3974.00	4850	20240903	-72.87	1277	20250211	3.05	1774	-25.82	20250106	1277	3.05	20250211	1535	-14.27	20250210	234	462.39	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
100	20250212	140451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1308	-25	5	-1.88	141161907	106746	112.81	1333	1383	1301	1732	934	1333	1322.41	1.13	0	-20669	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	162	-0.48	0.33	12	0.86	-2747.00	3974.00	4850	20240903	-73.03	1277	20250211	2.43	1774	-26.27	20250106	1277	2.43	20250211	1535	-14.79	20250210	234	458.97	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
101	20250212	130451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1312	-21	5	-1.58	120289644	90792	95.95	1333	1383	1312	1732	934	1333	1324.89	1.13	0	-16312	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	163	-0.48	0.33	12	0.73	-2747.00	3974.00	4850	20240903	-72.95	1277	20250211	2.74	1774	-26.04	20250106	1277	2.74	20250211	1535	-14.53	20250210	234	460.68	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
102	20250212	120451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1322	-11	5	-0.83	74327938	55896	59.07	1333	1383	1315	1732	934	1333	1329.75	1.13	0	-6702	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.45	-2747.00	3974.00	4850	20240903	-72.74	1277	20250211	3.52	1774	-25.48	20250106	1277	3.52	20250211	1535	-13.88	20250210	234	464.96	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
103	20250212	110450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1322	-11	5	-0.83	58431168	44004	46.51	1333	1383	1315	1732	934	1333	1327.86	1.13	0	-4092	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.35	-2747.00	3974.00	4850	20240903	-72.74	1277	20250211	3.52	1774	-25.48	20250106	1277	3.52	20250211	1535	-13.88	20250210	234	464.96	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
104	20250212	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1323	-10	5	-0.75	46631410	35113	37.11	1333	1383	1315	1732	934	1333	1328.04	1.13	0	-2887	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	164	-0.48	0.33	12	0.28	-2747.00	3974.00	4850	20240903	-72.72	1277	20250211	3.60	1774	-25.42	20250106	1277	3.60	20250211	1535	-13.81	20250210	234	465.38	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
105	20250212	090453	57	100.00	KOSDAQ		유통	N	N	N	N	N	1364	31	2	2.33	15822901	11843	12.52	1333	1383	1333	1732	934	1333	1336.06	1.13	0	875	1433	1383	1330	1280	1227	1356	1253	62	399	500	790	1	1	12418275	169	-0.50	0.34	12	0.10	-2747.00	3974.00	4850	20240903	-71.88	1277	20250211	6.81	1774	-23.11	20250106	1277	6.81	20250211	1535	-11.14	20250210	234	482.91	20240805	0.00	N	043090	500	62 억	140690	N	N	N	N
106	20250211	160451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1333	-32	5	-2.34	124549680	94200	59.63	1360	1380	1277	1774	956	1365	1322.18	1.19	23722	-6785	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	166	-0.49	0.34	12	0.76	-2747.00	3974.00	4850	20240903	-72.52	1277	20250211	4.39	1774	-24.86	20250106	1277	4.39	20250211	1535	-13.16	20250210	234	469.66	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
107	20250211	150451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1332	-33	5	-2.42	122042269	92319	58.44	1360	1380	1277	1774	956	1365	1321.96	1.19	23722	-6654	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	165	-0.48	0.34	12	0.74	-2747.00	3974.00	4850	20240903	-72.54	1277	20250211	4.31	1774	-24.92	20250106	1277	4.31	20250211	1535	-13.22	20250210	234	469.23	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
108	20250211	140452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1344	-21	5	-1.54	120868363	91449	57.89	1360	1380	1277	1774	956	1365	1321.70	1.19	23722	-6563	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	167	-0.49	0.34	12	0.74	-2747.00	3974.00	4850	20240903	-72.29	1277	20250211	5.25	1774	-24.24	20250106	1277	5.25	20250211	1535	-12.44	20250210	234	474.36	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
109	20250211	130449	57	100.00	KOSDAQ		유통	N	N	N	N	N	1314	-51	5	-3.74	100369548	76261	48.28	1360	1380	1277	1774	956	1365	1316.13	1.19	23722	-5665	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	163	-0.48	0.33	12	0.61	-2747.00	3974.00	4850	20240903	-72.91	1277	20250211	2.90	1774	-25.93	20250106	1277	2.90	20250211	1535	-14.40	20250210	234	461.54	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
110	20250211	120450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1307	-58	5	-4.25	96114098	73025	46.23	1360	1380	1277	1774	956	1365	1316.18	1.19	23722	-6421	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	162	-0.48	0.33	12	0.59	-2747.00	3974.00	4850	20240903	-73.05	1277	20250211	2.35	1774	-26.32	20250106	1277	2.35	20250211	1535	-14.85	20250210	234	458.55	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
111	20250211	110450	57	100.00	KOSDAQ		유통	N	N	N	N	N	1345	-20	5	-1.47	88168170	67054	42.45	1360	1380	1277	1774	956	1365	1314.88	1.19	23722	-6649	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	167	-0.49	0.34	12	0.54	-2747.00	3974.00	4850	20240903	-72.27	1277	20250211	5.32	1774	-24.18	20250106	1277	5.32	20250211	1535	-12.38	20250210	234	474.79	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
112	20250211	100451	57	100.00	KOSDAQ		유통	N	N	N	N	N	1310	-55	5	-4.03	65309257	49895	31.59	1360	1380	1277	1774	956	1365	1308.93	1.19	23722	-2604	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	163	-0.48	0.33	12	0.40	-2747.00	3974.00	4850	20240903	-72.99	1277	20250211	2.58	1774	-26.16	20250106	1277	2.58	20250211	1535	-14.66	20250210	234	459.83	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
113	20250211	090452	57	100.00	KOSDAQ		유통	N	N	N	N	N	1362	-3	5	-0.22	9824672	7229	4.58	1360	1380	1325	1774	956	1365	1359.06	1.19	23722	-1093	1633	1498	1400	1265	1167	1450	1217	62	409	500	810	1	1	12418275	169	-0.50	0.34	12	0.06	-2747.00	3974.00	4850	20240903	-71.92	1302	20250210	4.61	1774	-23.22	20250106	1302	4.61	20250210	1535	-11.27	20250210	234	482.05	20240805	0.01	N	043090	500	62 억	147538	N	N	N	N
114	20250210	160448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1365	-170	5	-11.07	216598895	157934	0.00	1535	1535	1302	1995	1075	1535	1371.48	1.09	-676814	-11541	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	170	-0.50	0.34	12	1.27	-2747.00	3974.00	4854	20240903	-71.88	1302	20250210	4.84	1776	-23.14	20250106	1302	4.84	20250210	1535	-11.07	20250210	234	483.33	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
115	20250210	150448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1379	-156	5	-10.16	213084486	155375	0.00	1535	1535	1302	1995	1075	1535	1371.42	1.09	-676814	-11362	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	171	-0.50	0.35	12	1.25	-2747.00	3974.00	4854	20240903	-71.59	1302	20250210	5.91	1776	-22.35	20250106	1302	5.91	20250210	1535	-10.16	20250210	234	489.32	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
116	20250210	140448	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1368	-167	5	-10.88	178049781	129731	0.00	1535	1535	1302	1995	1075	1535	1372.45	1.09	-676814	-10006	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	170	-0.50	0.34	12	1.04	-2747.00	3974.00	4854	20240903	-71.82	1302	20250210	5.07	1776	-22.97	20250106	1302	5.07	20250210	1535	-10.88	20250210	234	484.62	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
117	20250210	130449	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1353	-182	5	-11.86	158733419	115566	0.00	1535	1535	1302	1995	1075	1535	1373.53	1.09	-676814	-7811	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	168	-0.49	0.34	12	0.93	-2747.00	3974.00	4854	20240903	-72.13	1302	20250210	3.92	1776	-23.82	20250106	1302	3.92	20250210	1535	-11.86	20250210	234	478.21	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
118	20250210	120446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1360	-175	5	-11.40	142920012	103906	0.00	1535	1535	1302	1995	1075	1535	1375.47	1.09	-676814	-7225	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	169	-0.50	0.34	12	0.84	-2747.00	3974.00	4854	20240903	-71.98	1302	20250210	4.45	1776	-23.42	20250106	1302	4.45	20250210	1535	-11.40	20250210	234	481.20	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
119	20250210	110446	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1380	-155	5	-10.10	125917866	91396	0.00	1535	1535	1302	1995	1075	1535	1377.72	1.09	-676814	-6842	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	171	-0.50	0.35	12	0.74	-2747.00	3974.00	4854	20240903	-71.57	1302	20250210	5.99	1776	-22.30	20250106	1302	5.99	20250210	1535	-10.10	20250210	234	489.74	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
120	20250210	100444	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1336	-199	5	-12.96	103075826	74605	0.00	1535	1535	1302	1995	1075	1535	1381.62	1.09	-676814	-5375	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	166	-0.49	0.34	12	0.60	-2747.00	3974.00	4854	20240903	-72.48	1302	20250210	2.61	1776	-24.77	20250106	1302	2.61	20250210	1535	-12.96	20250210	234	470.94	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
121	20250210	090443	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	1420	-115	5	-7.49	31192163	21842	0.00	1535	1535	1400	1995	1075	1535	1428.08	1.09	-676814	0	1536	1536	1536	1536	1536	1536	1536	62	460	500	460	1	1	12418275	176	-0.52	0.36	12	0.18	-2747.00	3974.00	4854	20240903	-70.75	1400	20250210	1.43	1776	-20.05	20250106	1400	1.43	20250210	1535	-7.49	20250210	234	506.84	20240805	0.00	N	043090	500	62 억	135357	N	N	N	N
122	20250207	160441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
123	20250207	150442	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
124	20250207	140441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
125	20250207	130441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
126	20250207	120441	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
127	20250207	110439	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
128	20250207	100440	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
129	20250207	090443	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
130	20250206	160431	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
131	20250206	150432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
132	20250206	140434	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
133	20250206	130432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
134	20250206	120430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
135	20250206	110424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
136	20250206	100430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
137	20250206	090432	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
138	20250205	160426	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
139	20250205	150428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
140	20250205	140428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
141	20250205	130428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
142	20250205	120428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
143	20250205	110428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
144	20250205	100430	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
145	20250205	090434	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
146	20250204	160424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
147	20250204	150424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
148	20250204	140424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
149	20250204	130424	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
150	20250204	120428	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
151	20250204	110420	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
152	20250204	100422	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N
153	20250204	090422	58	100.00	KOSDAQ		유통	N	N	N	N	N	256	0	3	0.00	0	0	0.00	0	0	0	332	180	256	0.00	1.09	0	0	256	256	256	256	256	256	256	373	76	500	0	1	1	74509650	191	-0.09	0.06	12	0.00	-2747.00	3974.00	809	20240903	-68.36	234	20240805	9.40	296	-13.51	20250106	248	3.23	20250102	809	-68.36	20240903	234	9.40	20240805	0.00	N	043090	500	372 억	812171	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History