KissMeData/046970/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1355	-53	5	-3.76	674754363	490227	86.30	1400	1401	1350	1830	986	1408	1376.42	0.95	-63286	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	594	-10.04	1.26	12	1.12	-135.00	1072.00	1960	20250123	-30.87	980	20240805	38.27	1960	-30.87	20250123	1182	14.64	20250114	1960	-30.87	20250123	980	38.27	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
3	20250228	150536	57	100.00	KOSDAQ	유통	N	N	N	N	N	1366	-42	5	-2.98	551130817	399021	70.25	1400	1401	1361	1830	986	1408	1381.20	0.95	-28180	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	599	-10.12	1.27	12	0.91	-135.00	1072.00	1960	20250123	-30.31	980	20240805	39.39	1960	-30.31	20250123	1182	15.57	20250114	1960	-30.31	20250123	980	39.39	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
4	20250228	140537	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	-31	5	-2.20	462487273	334221	58.84	1400	1401	1373	1830	986	1408	1383.77	0.95	-10146	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	603	-10.20	1.28	12	0.76	-135.00	1072.00	1960	20250123	-29.74	980	20240805	40.51	1960	-29.74	20250123	1182	16.50	20250114	1960	-29.74	20250123	980	40.51	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
5	20250228	130535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	-31	5	-2.20	431985232	312092	54.94	1400	1401	1373	1830	986	1408	1384.16	0.95	-15082	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	603	-10.20	1.28	12	0.71	-135.00	1072.00	1960	20250123	-29.74	980	20240805	40.51	1960	-29.74	20250123	1182	16.50	20250114	1960	-29.74	20250123	980	40.51	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
6	20250228	120532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-19	5	-1.35	331743221	239421	42.15	1400	1401	1373	1830	986	1408	1385.60	0.95	-22945	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	609	-10.29	1.30	12	0.55	-135.00	1072.00	1960	20250123	-29.13	980	20240805	41.73	1960	-29.13	20250123	1182	17.51	20250114	1960	-29.13	20250123	980	41.73	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
7	20250228	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1392	-16	5	-1.14	240223404	173154	30.48	1400	1401	1376	1830	986	1408	1387.33	0.95	-19485	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	610	-10.31	1.30	12	0.40	-135.00	1072.00	1960	20250123	-28.98	980	20240805	42.04	1960	-28.98	20250123	1182	17.77	20250114	1960	-28.98	20250123	980	42.04	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
8	20250228	100532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1384	-24	5	-1.70	172206779	123920	21.82	1400	1401	1382	1830	986	1408	1389.65	0.95	-7457	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	607	-10.25	1.29	12	0.28	-135.00	1072.00	1960	20250123	-29.39	980	20240805	41.22	1960	-29.39	20250123	1182	17.09	20250114	1960	-29.39	20250123	980	41.22	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
9	20250228	090535	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-13	5	-0.92	23645953	16957	2.99	1400	1401	1386	1830	986	1408	1394.43	0.95	-1170	1447	1427	1394	1374	1341	1437	1384	219	422	500	1010	1	1	43824999	611	-10.33	1.30	12	0.04	-135.00	1072.00	1960	20250123	-28.83	980	20240805	42.35	1960	-28.83	20250123	1182	18.02	20250114	1960	-28.83	20250123	980	42.35	20240805	2.50	N	046970	500	219 억	416402	N	N	N	N
10	20250227	160530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	28	2	2.03	775832406	558891	158.83	1380	1414	1361	1794	966	1380	1388.15	0.91	20459	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	617	-10.43	1.31	12	1.28	-135.00	1072.00	1960	20250123	-28.16	980	20240805	43.67	1960	-28.16	20250123	1182	19.12	20250114	1960	-28.16	20250123	980	43.67	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
11	20250227	150528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	23	2	1.67	613118874	443284	125.98	1380	1413	1361	1794	966	1380	1383.14	0.91	1746	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	615	-10.39	1.31	12	1.01	-135.00	1072.00	1960	20250123	-28.42	980	20240805	43.16	1960	-28.42	20250123	1182	18.70	20250114	1960	-28.42	20250123	980	43.16	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
12	20250227	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-13	5	-0.94	268562653	195149	55.46	1380	1393	1361	1794	966	1380	1376.15	0.91	-18179	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	599	-10.13	1.28	12	0.45	-135.00	1072.00	1960	20250123	-30.26	980	20240805	39.49	1960	-30.26	20250123	1182	15.65	20250114	1960	-30.26	20250123	980	39.49	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
13	20250227	130529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-9	5	-0.65	238377658	173107	49.20	1380	1393	1361	1794	966	1380	1377.02	0.91	-22684	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	601	-10.16	1.28	12	0.39	-135.00	1072.00	1960	20250123	-30.05	980	20240805	39.90	1960	-30.05	20250123	1182	15.99	20250114	1960	-30.05	20250123	980	39.90	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
14	20250227	120527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	-2	5	-0.14	205734430	149323	42.44	1380	1393	1361	1794	966	1380	1377.75	0.91	-25461	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	604	-10.21	1.29	12	0.34	-135.00	1072.00	1960	20250123	-29.69	980	20240805	40.61	1960	-29.69	20250123	1182	16.58	20250114	1960	-29.69	20250123	980	40.61	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
15	20250227	110533	57	100.00	KOSDAQ	유통	N	N	N	N	N	1368	-12	5	-0.87	171650824	124481	35.38	1380	1393	1361	1794	966	1380	1378.91	0.91	-30286	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	600	-10.13	1.28	12	0.28	-135.00	1072.00	1960	20250123	-30.20	980	20240805	39.59	1960	-30.20	20250123	1182	15.74	20250114	1960	-30.20	20250123	980	39.59	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
16	20250227	100547	57	100.00	KOSDAQ	유통	N	N	N	N	N	1362	-18	5	-1.30	153727420	111356	31.65	1380	1393	1361	1794	966	1380	1380.51	0.91	-31817	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	597	-10.09	1.27	12	0.25	-135.00	1072.00	1960	20250123	-30.51	980	20240805	38.98	1960	-30.51	20250123	1182	15.23	20250114	1960	-30.51	20250123	980	38.98	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
17	20250227	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	13	2	0.94	44280909	31935	9.08	1380	1393	1380	1794	966	1380	1387.03	0.91	-9799	1408	1393	1377	1362	1346	1401	1370	219	414	500	990	1	1	43824999	610	-10.32	1.30	12	0.07	-135.00	1072.00	1960	20250123	-28.93	980	20240805	42.14	1960	-28.93	20250123	1182	17.85	20250114	1960	-28.93	20250123	980	42.14	20240805	2.48	N	046970	500	219 억	398203	N	N	N	N
18	20250226	160529	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	10	2	0.73	459674792	333742	48.12	1370	1392	1361	1781	959	1370	1377.33	0.78	58281	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	605	-10.22	1.29	12	0.76	-135.00	1072.00	1960	20250123	-29.59	980	20240805	40.82	1960	-29.59	20250123	1182	16.75	20250114	1960	-29.59	20250123	980	40.82	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
19	20250226	150531	57	100.00	KOSDAQ	유통	N	N	N	N	N	1388	18	2	1.31	399303572	290073	41.83	1370	1392	1361	1781	959	1370	1376.56	0.78	43266	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	608	-10.28	1.29	12	0.66	-135.00	1072.00	1960	20250123	-29.18	980	20240805	41.63	1960	-29.18	20250123	1182	17.43	20250114	1960	-29.18	20250123	980	41.63	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
20	20250226	140530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	10	2	0.73	272849481	198698	28.65	1370	1383	1361	1781	959	1370	1373.19	0.78	32103	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	605	-10.22	1.29	12	0.45	-135.00	1072.00	1960	20250123	-29.59	980	20240805	40.82	1960	-29.59	20250123	1182	16.75	20250114	1960	-29.59	20250123	980	40.82	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
21	20250226	130528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1375	5	2	0.36	237791004	173207	24.97	1370	1383	1361	1781	959	1370	1372.87	0.78	27793	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	603	-10.19	1.28	12	0.40	-135.00	1072.00	1960	20250123	-29.85	980	20240805	40.31	1960	-29.85	20250123	1182	16.33	20250114	1960	-29.85	20250123	980	40.31	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
22	20250226	120530	57	100.00	KOSDAQ	유통	N	N	N	N	N	1373	3	2	0.22	175658570	127982	18.45	1370	1382	1361	1781	959	1370	1372.53	0.78	8079	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	602	-10.17	1.28	12	0.29	-135.00	1072.00	1960	20250123	-29.95	980	20240805	40.10	1960	-29.95	20250123	1182	16.16	20250114	1960	-29.95	20250123	980	40.10	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
23	20250226	110528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1377	7	2	0.51	113405812	82618	11.91	1370	1382	1361	1781	959	1370	1372.65	0.78	3155	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	603	-10.20	1.28	12	0.19	-135.00	1072.00	1960	20250123	-29.74	980	20240805	40.51	1960	-29.74	20250123	1182	16.50	20250114	1960	-29.74	20250123	980	40.51	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
24	20250226	100528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1378	8	2	0.58	80795302	58900	8.49	1370	1382	1361	1781	959	1370	1371.74	0.78	-1613	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	604	-10.21	1.29	12	0.13	-135.00	1072.00	1960	20250123	-29.69	980	20240805	40.61	1960	-29.69	20250123	1182	16.58	20250114	1960	-29.69	20250123	980	40.61	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
25	20250226	090532	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	0	3	0.00	19391388	14185	2.05	1370	1371	1361	1781	959	1370	1367.03	0.78	-5956	1448	1409	1385	1346	1322	1397	1334	219	411	500	980	1	1	43824999	600	-10.15	1.28	12	0.03	-135.00	1072.00	1960	20250123	-30.10	980	20240805	39.80	1960	-30.10	20250123	1182	15.91	20250114	1960	-30.10	20250123	980	39.80	20240805	2.47	N	046970	500	219 억	341390	N	N	N	N
26	20250225	160525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1370	-28	5	-2.00	957875031	690998	137.91	1397	1424	1361	1817	979	1398	1386.25	1.01	-102870	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	600	-10.15	1.28	12	1.58	-135.00	1072.00	1960	20250123	-30.10	980	20240805	39.80	1960	-30.10	20250123	1182	15.91	20250114	1960	-30.10	20250123	980	39.80	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
27	20250225	150527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-31	5	-2.22	912326952	657685	131.26	1397	1424	1361	1817	979	1398	1387.18	1.01	-101283	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	599	-10.13	1.28	12	1.50	-135.00	1072.00	1960	20250123	-30.26	980	20240805	39.49	1960	-30.26	20250123	1182	15.65	20250114	1960	-30.26	20250123	980	39.49	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
28	20250225	140526	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-24	5	-1.72	843618931	607432	121.23	1397	1424	1361	1817	979	1398	1388.83	1.01	-101758	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	602	-10.18	1.28	12	1.39	-135.00	1072.00	1960	20250123	-29.90	980	20240805	40.20	1960	-29.90	20250123	1182	16.24	20250114	1960	-29.90	20250123	980	40.20	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
29	20250225	130527	57	100.00	KOSDAQ	유통	N	N	N	N	N	1374	-24	5	-1.72	794595576	571742	114.11	1397	1424	1361	1817	979	1398	1389.78	1.01	-104089	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	602	-10.18	1.28	12	1.30	-135.00	1072.00	1960	20250123	-29.90	980	20240805	40.20	1960	-29.90	20250123	1182	16.24	20250114	1960	-29.90	20250123	980	40.20	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
30	20250225	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-12	5	-0.86	739021187	531376	106.05	1397	1424	1361	1817	979	1398	1390.77	1.01	-102747	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	607	-10.27	1.29	12	1.21	-135.00	1072.00	1960	20250123	-29.29	980	20240805	41.43	1960	-29.29	20250123	1182	17.26	20250114	1960	-29.29	20250123	980	41.43	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
31	20250225	110525	57	100.00	KOSDAQ	유통	N	N	N	N	N	1393	-5	5	-0.36	698890440	502366	100.26	1397	1424	1361	1817	979	1398	1391.20	1.01	-94298	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	610	-10.32	1.30	12	1.15	-135.00	1072.00	1960	20250123	-28.93	980	20240805	42.14	1960	-28.93	20250123	1182	17.85	20250114	1960	-28.93	20250123	980	42.14	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
32	20250225	100524	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	2	2	0.14	600000888	431303	86.08	1397	1424	1361	1817	979	1398	1391.14	1.01	-91605	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	614	-10.37	1.31	12	0.98	-135.00	1072.00	1960	20250123	-28.57	980	20240805	42.86	1960	-28.57	20250123	1182	18.44	20250114	1960	-28.57	20250123	980	42.86	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
33	20250225	090528	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-27	5	-1.93	62242130	44901	8.96	1397	1397	1371	1817	979	1398	1386.21	1.01	-5724	1426	1411	1386	1371	1346	1419	1379	219	419	500	1000	1	1	43824999	601	-10.16	1.28	12	0.10	-135.00	1072.00	1960	20250123	-30.05	980	20240805	39.90	1960	-30.05	20250123	1182	15.99	20250114	1960	-30.05	20250123	980	39.90	20240805	2.48	N	046970	500	219 억	444150	N	N	N	N
34	20250224	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	-1	5	-0.07	684466117	494719	93.44	1361	1401	1361	1818	980	1399	1383.44	0.73	123453	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	613	-10.36	1.30	12	1.13	-135.00	1072.00	1960	20250123	-28.67	980	20240805	42.65	1960	-28.67	20250123	1182	18.27	20250114	1960	-28.67	20250123	980	42.65	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
35	20250224	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1394	-5	5	-0.36	622614097	450439	85.08	1361	1398	1361	1818	980	1399	1382.24	0.73	128185	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	611	-10.33	1.30	12	1.03	-135.00	1072.00	1960	20250123	-28.88	980	20240805	42.24	1960	-28.88	20250123	1182	17.94	20250114	1960	-28.88	20250123	980	42.24	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
36	20250224	140521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-9	5	-0.64	454016114	329019	62.15	1361	1398	1361	1818	980	1399	1379.91	0.73	52631	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	609	-10.30	1.30	12	0.75	-135.00	1072.00	1960	20250123	-29.08	980	20240805	41.84	1960	-29.08	20250123	1182	17.60	20250114	1960	-29.08	20250123	980	41.84	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
37	20250224	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	1386	-13	5	-0.93	410253138	297535	56.20	1361	1398	1361	1818	980	1399	1378.84	0.73	52516	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	607	-10.27	1.29	12	0.68	-135.00	1072.00	1960	20250123	-29.29	980	20240805	41.43	1960	-29.29	20250123	1182	17.26	20250114	1960	-29.29	20250123	980	41.43	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
38	20250224	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-12	5	-0.86	379561444	275413	52.02	1361	1398	1361	1818	980	1399	1378.15	0.73	42222	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	608	-10.27	1.29	12	0.63	-135.00	1072.00	1960	20250123	-29.23	980	20240805	41.53	1960	-29.23	20250123	1182	17.34	20250114	1960	-29.23	20250123	980	41.53	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
39	20250224	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1390	-9	5	-0.64	319597965	232064	43.83	1361	1398	1361	1818	980	1399	1377.20	0.73	32969	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	609	-10.30	1.30	12	0.53	-135.00	1072.00	1960	20250123	-29.08	980	20240805	41.84	1960	-29.08	20250123	1182	17.60	20250114	1960	-29.08	20250123	980	41.84	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
40	20250224	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1380	-19	5	-1.36	227615615	165656	31.29	1361	1390	1361	1818	980	1399	1374.02	0.73	2623	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	605	-10.22	1.29	12	0.38	-135.00	1072.00	1960	20250123	-29.59	980	20240805	40.82	1960	-29.59	20250123	1182	16.75	20250114	1960	-29.59	20250123	980	40.82	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
41	20250224	090523	57	100.00	KOSDAQ	유통	N	N	N	N	N	1367	-32	5	-2.29	58883614	43031	8.13	1361	1390	1361	1818	980	1399	1368.39	0.73	279	1419	1409	1398	1388	1377	1403	1382	219	419	500	1000	1	1	43824999	599	-10.13	1.28	12	0.10	-135.00	1072.00	1960	20250123	-30.26	980	20240805	39.49	1960	-30.26	20250123	1182	15.65	20250114	1960	-30.26	20250123	980	39.49	20240805	2.60	N	046970	500	219 억	321286	N	N	N	N
42	20250221	160518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1399	10	2	0.72	718458293	513782	30.45	1400	1408	1387	1805	973	1389	1398.40	0.58	71481	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	613	-10.36	1.31	12	1.17	-135.00	1072.00	1960	20250123	-28.62	980	20240805	42.76	1960	-28.62	20250123	1182	18.36	20250114	1960	-28.62	20250123	980	42.76	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
43	20250221	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	11	2	0.79	674943726	482684	28.61	1400	1408	1387	1805	973	1389	1398.35	0.58	74284	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.37	1.31	12	1.10	-135.00	1072.00	1960	20250123	-28.57	980	20240805	42.86	1960	-28.57	20250123	1182	18.44	20250114	1960	-28.57	20250123	980	42.86	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
44	20250221	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	13	2	0.94	590910553	422771	25.06	1400	1408	1387	1805	973	1389	1397.75	0.58	74057	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.39	1.31	12	0.96	-135.00	1072.00	1960	20250123	-28.47	980	20240805	43.06	1960	-28.47	20250123	1182	18.61	20250114	1960	-28.47	20250123	980	43.06	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
45	20250221	130520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	12	2	0.86	534967481	382835	22.69	1400	1408	1387	1805	973	1389	1397.42	0.58	72290	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.38	1.31	12	0.87	-135.00	1072.00	1960	20250123	-28.52	980	20240805	42.96	1960	-28.52	20250123	1182	18.53	20250114	1960	-28.52	20250123	980	42.96	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
46	20250221	120520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	13	2	0.94	435774613	312196	18.50	1400	1405	1387	1805	973	1389	1395.88	0.58	52894	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.39	1.31	12	0.71	-135.00	1072.00	1960	20250123	-28.47	980	20240805	43.06	1960	-28.47	20250123	1182	18.61	20250114	1960	-28.47	20250123	980	43.06	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
47	20250221	110518	57	100.00	KOSDAQ	유통	N	N	N	N	N	1398	9	2	0.65	330025036	236665	14.03	1400	1405	1387	1805	973	1389	1394.52	0.58	45525	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	613	-10.36	1.30	12	0.54	-135.00	1072.00	1960	20250123	-28.67	980	20240805	42.65	1960	-28.67	20250123	1182	18.27	20250114	1960	-28.67	20250123	980	42.65	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
48	20250221	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1401	12	2	0.86	250594683	179695	10.65	1400	1405	1387	1805	973	1389	1394.61	0.58	42878	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.38	1.31	12	0.41	-135.00	1072.00	1960	20250123	-28.52	980	20240805	42.96	1960	-28.52	20250123	1182	18.53	20250114	1960	-28.52	20250123	980	42.96	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
49	20250221	090520	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	11	2	0.79	54355560	38818	2.30	1400	1405	1395	1805	973	1389	1400.83	0.58	1463	1510	1449	1419	1358	1328	1434	1343	219	416	500	1000	1	1	43824999	614	-10.37	1.31	12	0.09	-135.00	1072.00	1960	20250123	-28.57	980	20240805	42.86	1960	-28.57	20250123	1182	18.44	20250114	1960	-28.57	20250123	980	42.86	20240805	2.53	N	046970	500	219 억	252636	N	N	N	N
50	20250220	160516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1389	-27	5	-1.91	2388143212	1668447	162.61	1460	1480	1389	1840	992	1416	1431.40	1.56	-429717	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	609	-10.29	1.30	12	3.81	-135.00	1072.00	1960	20250123	-29.13	980	20240805	41.73	1960	-29.13	20250123	1182	17.51	20250114	1960	-29.13	20250123	980	41.73	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
51	20250220	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1396	-20	5	-1.41	2279435287	1590284	154.99	1460	1480	1395	1840	992	1416	1433.35	1.56	-409794	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	612	-10.34	1.30	12	3.63	-135.00	1072.00	1960	20250123	-28.78	980	20240805	42.45	1960	-28.78	20250123	1182	18.10	20250114	1960	-28.78	20250123	980	42.45	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
52	20250220	140519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-13	5	-0.92	2099977875	1461930	142.48	1460	1480	1399	1840	992	1416	1436.44	1.56	-387544	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	615	-10.39	1.31	12	3.34	-135.00	1072.00	1960	20250123	-28.42	980	20240805	43.16	1960	-28.42	20250123	1182	18.70	20250114	1960	-28.42	20250123	980	43.16	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
53	20250220	130516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	-10	5	-0.71	1950429325	1355289	132.09	1460	1480	1399	1840	992	1416	1439.13	1.56	-343995	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	616	-10.41	1.31	12	3.09	-135.00	1072.00	1960	20250123	-28.27	980	20240805	43.47	1960	-28.27	20250123	1182	18.95	20250114	1960	-28.27	20250123	980	43.47	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
54	20250220	120517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1409	-7	5	-0.49	1776732637	1231453	120.02	1460	1480	1406	1840	992	1416	1442.80	1.56	-305728	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	617	-10.44	1.31	12	2.81	-135.00	1072.00	1960	20250123	-28.11	980	20240805	43.78	1960	-28.11	20250123	1182	19.20	20250114	1960	-28.11	20250123	980	43.78	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
55	20250220	110517	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	3	2	0.21	1671633012	1157015	112.76	1460	1480	1410	1840	992	1416	1444.79	1.56	-281231	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	622	-10.51	1.32	12	2.64	-135.00	1072.00	1960	20250123	-27.60	980	20240805	44.80	1960	-27.60	20250123	1182	20.05	20250114	1960	-27.60	20250123	980	44.80	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
56	20250220	100516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-1	5	-0.07	1468277786	1013229	98.75	1460	1480	1414	1840	992	1416	1449.11	1.56	-270168	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	620	-10.48	1.32	12	2.31	-135.00	1072.00	1960	20250123	-27.81	980	20240805	44.39	1960	-27.81	20250123	1182	19.71	20250114	1960	-27.81	20250123	980	44.39	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
57	20250220	090519	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	35	2	2.47	674326991	461232	44.95	1460	1480	1445	1840	992	1416	1462.03	1.56	-163032	1458	1436	1414	1392	1370	1426	1382	219	424	500	1010	1	1	43824999	636	-10.75	1.35	12	1.05	-135.00	1072.00	1960	20250123	-25.97	980	20240805	48.06	1960	-25.97	20250123	1182	22.76	20250114	1960	-25.97	20250123	980	48.06	20240805	2.47	N	046970	500	219 억	682994	N	N	N	N
58	20250219	160515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-1	5	-0.07	1435595970	1018350	117.93	1417	1436	1392	1842	992	1417	1409.71	1.65	-41399	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	621	-10.49	1.32	12	2.32	-135.00	1072.00	1960	20250123	-27.76	980	20240805	44.49	1960	-27.76	20250123	1182	19.80	20250114	1960	-27.76	20250123	980	44.49	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
59	20250219	150516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-4	5	-0.28	1323184076	938982	108.74	1417	1436	1392	1842	992	1417	1409.16	1.65	-57586	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	619	-10.47	1.32	12	2.14	-135.00	1072.00	1960	20250123	-27.91	980	20240805	44.18	1960	-27.91	20250123	1182	19.54	20250114	1960	-27.91	20250123	980	44.18	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
60	20250219	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1407	-10	5	-0.71	1231802121	873988	101.21	1417	1436	1392	1842	992	1417	1409.40	1.65	-71818	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	617	-10.42	1.31	12	1.99	-135.00	1072.00	1960	20250123	-28.21	980	20240805	43.57	1960	-28.21	20250123	1182	19.04	20250114	1960	-28.21	20250123	980	43.57	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
61	20250219	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-12	5	-0.85	1175997696	834199	96.60	1417	1436	1392	1842	992	1417	1409.73	1.65	-85349	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	616	-10.41	1.31	12	1.90	-135.00	1072.00	1960	20250123	-28.32	980	20240805	43.37	1960	-28.32	20250123	1182	18.87	20250114	1960	-28.32	20250123	980	43.37	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
62	20250219	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	-12	5	-0.85	1071136719	759457	87.95	1417	1436	1392	1842	992	1417	1410.39	1.65	-126064	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	616	-10.41	1.31	12	1.73	-135.00	1072.00	1960	20250123	-28.32	980	20240805	43.37	1960	-28.32	20250123	1182	18.87	20250114	1960	-28.32	20250123	980	43.37	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
63	20250219	110515	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-13	5	-0.92	965206231	684025	79.21	1417	1436	1392	1842	992	1417	1411.06	1.65	-142314	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	615	-10.40	1.31	12	1.56	-135.00	1072.00	1960	20250123	-28.37	980	20240805	43.27	1960	-28.37	20250123	1182	18.78	20250114	1960	-28.37	20250123	980	43.27	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
64	20250219	100514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	-14	5	-0.99	703500685	496816	57.53	1417	1436	1401	1842	992	1417	1416.02	1.65	-118295	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	615	-10.39	1.31	12	1.13	-135.00	1072.00	1960	20250123	-28.42	980	20240805	43.16	1960	-28.42	20250123	1182	18.70	20250114	1960	-28.42	20250123	980	43.16	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
65	20250219	090516	57	100.00	KOSDAQ	유통	N	N	N	N	N	1424	7	2	0.49	121327200	85364	9.89	1417	1429	1415	1842	992	1417	1421.33	1.65	-25286	1444	1430	1410	1396	1376	1437	1403	219	425	500	1020	1	1	43824999	624	-10.55	1.33	12	0.19	-135.00	1072.00	1960	20250123	-27.35	980	20240805	45.31	1960	-27.35	20250123	1182	20.47	20250114	1960	-27.35	20250123	980	45.31	20240805	2.52	N	046970	500	219 억	722934	N	N	N	N
66	20250218	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	9	2	0.64	1194138941	846815	127.32	1410	1424	1390	1830	986	1408	1410.15	1.88	-97543	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	621	-10.50	1.32	12	1.93	-135.00	1072.00	1960	20250123	-27.70	980	20240805	44.59	1960	-27.70	20250123	1182	19.88	20250114	1960	-27.70	20250123	980	44.59	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
67	20250218	150514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	8	2	0.57	1104424733	783431	117.79	1410	1424	1390	1830	986	1408	1409.73	1.88	-83702	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	621	-10.49	1.32	12	1.79	-135.00	1072.00	1960	20250123	-27.76	980	20240805	44.49	1960	-27.76	20250123	1182	19.80	20250114	1960	-27.76	20250123	980	44.49	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
68	20250218	140514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	9	2	0.64	926904571	658328	98.98	1410	1424	1390	1830	986	1408	1407.97	1.88	-41029	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	621	-10.50	1.32	12	1.50	-135.00	1072.00	1960	20250123	-27.70	980	20240805	44.59	1960	-27.70	20250123	1182	19.88	20250114	1960	-27.70	20250123	980	44.59	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
69	20250218	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	6	2	0.43	793727032	564318	84.85	1410	1424	1390	1830	986	1408	1406.52	1.88	-54224	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	620	-10.47	1.32	12	1.29	-135.00	1072.00	1960	20250123	-27.86	980	20240805	44.29	1960	-27.86	20250123	1182	19.63	20250114	1960	-27.86	20250123	980	44.29	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
70	20250218	120513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1414	6	2	0.43	646166880	460211	69.19	1410	1423	1390	1830	986	1408	1404.07	1.88	-54993	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	620	-10.47	1.32	12	1.05	-135.00	1072.00	1960	20250123	-27.86	980	20240805	44.29	1960	-27.86	20250123	1182	19.63	20250114	1960	-27.86	20250123	980	44.29	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
71	20250218	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-4	5	-0.28	560697289	399489	60.06	1410	1423	1390	1830	986	1408	1403.54	1.88	-77970	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	615	-10.40	1.31	12	0.91	-135.00	1072.00	1960	20250123	-28.37	980	20240805	43.27	1960	-28.37	20250123	1182	18.78	20250114	1960	-28.37	20250123	980	43.27	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
72	20250218	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1410	2	2	0.14	426728035	304250	45.75	1410	1423	1390	1830	986	1408	1402.56	1.88	-43331	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	618	-10.44	1.32	12	0.69	-135.00	1072.00	1960	20250123	-28.06	980	20240805	43.88	1960	-28.06	20250123	1182	19.29	20250114	1960	-28.06	20250123	980	43.88	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
73	20250218	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1395	-13	5	-0.92	62552094	44563	6.70	1410	1411	1392	1830	986	1408	1403.68	1.88	-26039	1430	1419	1404	1393	1378	1411	1385	219	422	500	1010	1	1	43824999	611	-10.33	1.30	12	0.10	-135.00	1072.00	1960	20250123	-28.83	980	20240805	42.35	1960	-28.83	20250123	1182	18.02	20250114	1960	-28.83	20250123	980	42.35	20240805	2.39	N	046970	500	219 억	821721	N	N	N	N
74	20250217	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	6	2	0.43	916758817	652837	71.44	1415	1415	1389	1822	982	1402	1404.24	1.73	63512	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	617	-10.43	1.31	12	1.49	-135.00	1072.00	1960	20250123	-28.16	980	20240805	43.67	1960	-28.16	20250123	1182	19.12	20250114	1960	-28.16	20250123	980	43.67	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
75	20250217	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	4	2	0.29	860167370	612628	67.04	1415	1415	1389	1822	982	1402	1404.06	1.73	68023	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	616	-10.41	1.31	12	1.40	-135.00	1072.00	1960	20250123	-28.27	980	20240805	43.47	1960	-28.27	20250123	1182	18.95	20250114	1960	-28.27	20250123	980	43.47	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
76	20250217	140512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1403	1	2	0.07	763967084	544181	59.55	1415	1415	1389	1822	982	1402	1403.88	1.73	63134	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	615	-10.39	1.31	12	1.24	-135.00	1072.00	1960	20250123	-28.42	980	20240805	43.16	1960	-28.42	20250123	1182	18.70	20250114	1960	-28.42	20250123	980	43.16	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
77	20250217	130513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1405	3	2	0.21	626396615	446064	48.81	1415	1415	1389	1822	982	1402	1404.28	1.73	63088	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	616	-10.41	1.31	12	1.02	-135.00	1072.00	1960	20250123	-28.32	980	20240805	43.37	1960	-28.32	20250123	1182	18.87	20250114	1960	-28.32	20250123	980	43.37	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
78	20250217	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	6	2	0.43	526257414	374947	41.03	1415	1415	1389	1822	982	1402	1403.55	1.73	42562	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	617	-10.43	1.31	12	0.86	-135.00	1072.00	1960	20250123	-28.16	980	20240805	43.67	1960	-28.16	20250123	1182	19.12	20250114	1960	-28.16	20250123	980	43.67	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
79	20250217	110513	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	10	2	0.71	466907989	332819	36.42	1415	1415	1389	1822	982	1402	1402.89	1.73	43717	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	619	-10.46	1.32	12	0.76	-135.00	1072.00	1960	20250123	-27.96	980	20240805	44.08	1960	-27.96	20250123	1182	19.46	20250114	1960	-27.96	20250123	980	44.08	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
80	20250217	100510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1412	10	2	0.71	345185042	246424	26.97	1415	1415	1389	1822	982	1402	1400.78	1.73	29337	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	619	-10.46	1.32	12	0.56	-135.00	1072.00	1960	20250123	-27.96	980	20240805	44.08	1960	-27.96	20250123	1182	19.46	20250114	1960	-27.96	20250123	980	44.08	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
81	20250217	090512	57	100.00	KOSDAQ	유통	N	N	N	N	N	1406	4	2	0.29	43502320	30924	3.38	1415	1415	1397	1822	982	1402	1406.78	1.73	-14136	1436	1418	1408	1390	1380	1414	1386	219	420	500	1000	1	1	43824999	616	-10.41	1.31	12	0.07	-135.00	1072.00	1960	20250123	-28.27	980	20240805	43.47	1960	-28.27	20250123	1182	18.95	20250114	1960	-28.27	20250123	980	43.47	20240805	2.33	N	046970	500	219 억	756474	N	N	N	N
82	20250214	160510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1402	-24	5	-1.68	1258274400	893469	73.57	1417	1426	1398	1853	999	1426	1408.33	1.61	52692	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	614	-10.39	1.31	12	2.04	-135.00	1072.00	1960	20250123	-28.47	980	20240805	43.06	1960	-28.47	20250123	1182	18.61	20250114	1960	-28.47	20250123	980	43.06	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
83	20250214	150508	57	100.00	KOSDAQ	유통	N	N	N	N	N	1404	-22	5	-1.54	1154639030	819561	67.48	1417	1426	1398	1853	999	1426	1408.85	1.61	51007	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	615	-10.40	1.31	12	1.87	-135.00	1072.00	1960	20250123	-28.37	980	20240805	43.27	1960	-28.37	20250123	1182	18.78	20250114	1960	-28.37	20250123	980	43.27	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
84	20250214	140510	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-13	5	-0.91	1004481320	712799	58.69	1417	1426	1398	1853	999	1426	1409.21	1.61	90493	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	619	-10.47	1.32	12	1.63	-135.00	1072.00	1960	20250123	-27.91	980	20240805	44.18	1960	-27.91	20250123	1182	19.54	20250114	1960	-27.91	20250123	980	44.18	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
85	20250214	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1416	-10	5	-0.70	931210701	660884	54.42	1417	1426	1398	1853	999	1426	1409.04	1.61	101125	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	621	-10.49	1.32	12	1.51	-135.00	1072.00	1960	20250123	-27.76	980	20240805	44.49	1960	-27.76	20250123	1182	19.80	20250114	1960	-27.76	20250123	980	44.49	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
86	20250214	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1411	-15	5	-1.05	832559544	590928	48.66	1417	1426	1398	1853	999	1426	1408.90	1.61	62492	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	618	-10.45	1.32	12	1.35	-135.00	1072.00	1960	20250123	-28.01	980	20240805	43.98	1960	-28.01	20250123	1182	19.37	20250114	1960	-28.01	20250123	980	43.98	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
87	20250214	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	1408	-18	5	-1.26	739871805	525192	43.24	1417	1426	1398	1853	999	1426	1408.76	1.61	45247	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	617	-10.43	1.31	12	1.20	-135.00	1072.00	1960	20250123	-28.16	980	20240805	43.67	1960	-28.16	20250123	1182	19.12	20250114	1960	-28.16	20250123	980	43.67	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
88	20250214	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-26	5	-1.82	578368031	410504	33.80	1417	1426	1398	1853	999	1426	1408.92	1.61	12244	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	614	-10.37	1.31	12	0.94	-135.00	1072.00	1960	20250123	-28.57	980	20240805	42.86	1960	-28.57	20250123	1182	18.44	20250114	1960	-28.57	20250123	980	42.86	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
89	20250214	090511	57	100.00	KOSDAQ	유통	N	N	N	N	N	1417	-9	5	-0.63	74392153	52468	4.32	1417	1426	1414	1853	999	1426	1417.85	1.61	177	1520	1472	1449	1401	1378	1461	1390	219	427	500	1020	1	1	43824999	621	-10.50	1.32	12	0.12	-135.00	1072.00	1960	20250123	-27.70	980	20240805	44.59	1960	-27.70	20250123	1182	19.88	20250114	1960	-27.70	20250123	980	44.59	20240805	2.28	N	046970	500	219 억	707245	N	N	N	N
90	20250213	160506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1426	-32	5	-2.19	1669800933	1154411	104.81	1476	1497	1426	1895	1021	1458	1446.57	1.72	-45432	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	625	-10.56	1.33	12	2.63	-135.00	1072.00	1960	20250123	-27.24	980	20240805	45.51	1960	-27.24	20250123	1182	20.64	20250114	1960	-27.24	20250123	980	45.51	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
91	20250213	150505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-30	5	-2.06	1506166250	1039801	94.41	1476	1497	1428	1895	1021	1458	1448.51	1.72	-45174	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	626	-10.58	1.33	12	2.37	-135.00	1072.00	1960	20250123	-27.14	980	20240805	45.71	1960	-27.14	20250123	1182	20.81	20250114	1960	-27.14	20250123	980	45.71	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
92	20250213	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-19	5	-1.30	1250280401	861128	78.18	1476	1497	1433	1895	1021	1458	1451.91	1.72	2658	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	631	-10.66	1.34	12	1.96	-135.00	1072.00	1960	20250123	-26.58	980	20240805	46.84	1960	-26.58	20250123	1182	21.74	20250114	1960	-26.58	20250123	980	46.84	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
93	20250213	130505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-19	5	-1.30	1082759355	744520	67.60	1476	1497	1435	1895	1021	1458	1454.31	1.72	-3648	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	631	-10.66	1.34	12	1.70	-135.00	1072.00	1960	20250123	-26.58	980	20240805	46.84	1960	-26.58	20250123	1182	21.74	20250114	1960	-26.58	20250123	980	46.84	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
94	20250213	120506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1442	-16	5	-1.10	950716857	652818	59.27	1476	1497	1435	1895	1021	1458	1456.33	1.72	-3757	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	632	-10.68	1.35	12	1.49	-135.00	1072.00	1960	20250123	-26.43	980	20240805	47.14	1960	-26.43	20250123	1182	22.00	20250114	1960	-26.43	20250123	980	47.14	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
95	20250213	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1444	-14	5	-0.96	837164299	574013	52.12	1476	1497	1435	1895	1021	1458	1458.44	1.72	-17240	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	633	-10.70	1.35	12	1.31	-135.00	1072.00	1960	20250123	-26.33	980	20240805	47.35	1960	-26.33	20250123	1182	22.17	20250114	1960	-26.33	20250123	980	47.35	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
96	20250213	100506	57	100.00	KOSDAQ	유통	N	N	N	N	N	1453	-5	5	-0.34	603673774	411999	37.41	1476	1497	1443	1895	1021	1458	1465.23	1.72	-27775	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	637	-10.76	1.36	12	0.94	-135.00	1072.00	1960	20250123	-25.87	980	20240805	48.27	1960	-25.87	20250123	1182	22.93	20250114	1960	-25.87	20250123	980	48.27	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
97	20250213	090503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1479	21	2	1.44	71425088	48208	4.38	1476	1497	1460	1895	1021	1458	1481.60	1.72	-4580	1517	1487	1467	1437	1417	1477	1427	219	437	500	1040	1	1	43824999	648	-10.96	1.38	12	0.11	-135.00	1072.00	1960	20250123	-24.54	980	20240805	50.92	1960	-24.54	20250123	1182	25.13	20250114	1960	-24.54	20250123	980	50.92	20240805	2.17	N	046970	500	219 억	753393	N	N	N	N
98	20250212	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1458	-47	5	-3.12	1577618502	1076199	43.27	1490	1497	1447	1956	1054	1505	1465.93	1.52	88914	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	639	-10.80	1.36	12	2.46	-135.00	1072.00	1960	20250123	-25.61	980	20240805	48.78	1960	-25.61	20250123	1182	23.35	20250114	1960	-25.61	20250123	980	48.78	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
99	20250212	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1451	-54	5	-3.59	1469981458	1002112	40.29	1490	1497	1447	1956	1054	1505	1466.88	1.52	75540	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	636	-10.75	1.35	12	2.29	-135.00	1072.00	1960	20250123	-25.97	980	20240805	48.06	1960	-25.97	20250123	1182	22.76	20250114	1960	-25.97	20250123	980	48.06	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
100	20250212	140502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1466	-39	5	-2.59	1153889486	784833	31.56	1490	1497	1450	1956	1054	1505	1470.24	1.52	69040	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	642	-10.86	1.37	12	1.79	-135.00	1072.00	1960	20250123	-25.20	980	20240805	49.59	1960	-25.20	20250123	1182	24.03	20250114	1960	-25.20	20250123	980	49.59	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
101	20250212	130503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1464	-41	5	-2.72	1040504325	707472	28.45	1490	1497	1450	1956	1054	1505	1470.74	1.52	50528	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	642	-10.84	1.37	12	1.61	-135.00	1072.00	1960	20250123	-25.31	980	20240805	49.39	1960	-25.31	20250123	1182	23.86	20250114	1960	-25.31	20250123	980	49.39	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
102	20250212	120502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1463	-42	5	-2.79	907210828	616441	24.79	1490	1497	1450	1956	1054	1505	1471.69	1.52	35736	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	641	-10.84	1.36	12	1.41	-135.00	1072.00	1960	20250123	-25.36	980	20240805	49.29	1960	-25.36	20250123	1182	23.77	20250114	1960	-25.36	20250123	980	49.29	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
103	20250212	110501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1471	-34	5	-2.26	755226345	512790	20.62	1490	1497	1450	1956	1054	1505	1472.78	1.52	31386	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	645	-10.90	1.37	12	1.17	-135.00	1072.00	1960	20250123	-24.95	980	20240805	50.10	1960	-24.95	20250123	1182	24.45	20250114	1960	-24.95	20250123	980	50.10	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
104	20250212	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1470	-35	5	-2.33	581785936	394621	15.87	1490	1497	1450	1956	1054	1505	1474.29	1.52	38306	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	644	-10.89	1.37	12	0.90	-135.00	1072.00	1960	20250123	-25.00	980	20240805	50.00	1960	-25.00	20250123	1182	24.37	20250114	1960	-25.00	20250123	980	50.00	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
105	20250212	090505	57	100.00	KOSDAQ	유통	N	N	N	N	N	1468	-37	5	-2.46	125191392	84869	3.41	1490	1490	1450	1956	1054	1505	1475.11	1.52	-1300	1640	1572	1536	1468	1432	1554	1450	219	451	500	1080	1	1	43824999	643	-10.87	1.37	12	0.19	-135.00	1072.00	1960	20250123	-25.10	980	20240805	49.80	1960	-25.10	20250123	1182	24.20	20250114	1960	-25.10	20250123	980	49.80	20240805	2.19	N	046970	500	219 억	666645	N	N	N	N
106	20250211	160502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1505	-3	5	-0.20	3827134501	2466058	177.55	1597	1604	1500	1960	1056	1508	1551.93	2.06	-236953	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	660	-11.15	1.40	12	5.63	-135.00	1072.00	1960	20250123	-23.21	980	20240805	53.57	1960	-23.21	20250123	1182	27.33	20250114	1960	-23.21	20250123	980	53.57	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
107	20250211	150502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	0	3	0.00	3630363257	2335186	168.12	1597	1604	1506	1960	1056	1508	1554.64	2.06	-264829	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	661	-11.17	1.41	12	5.33	-135.00	1072.00	1960	20250123	-23.06	980	20240805	53.88	1960	-23.06	20250123	1182	27.58	20250114	1960	-23.06	20250123	980	53.88	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
108	20250211	140503	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	7	2	0.46	3403084943	2184808	157.30	1597	1604	1511	1960	1056	1508	1557.61	2.06	-271000	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	664	-11.22	1.41	12	4.99	-135.00	1072.00	1960	20250123	-22.70	980	20240805	54.59	1960	-22.70	20250123	1182	28.17	20250114	1960	-22.70	20250123	980	54.59	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
109	20250211	130501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	19	2	1.26	3136816155	2009394	144.67	1597	1604	1520	1960	1056	1508	1561.08	2.06	-264518	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	669	-11.31	1.42	12	4.59	-135.00	1072.00	1960	20250123	-22.09	980	20240805	55.82	1960	-22.09	20250123	1182	29.19	20250114	1960	-22.09	20250123	980	55.82	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
110	20250211	120501	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	14	2	0.93	3011232890	1927152	138.75	1597	1604	1520	1960	1056	1508	1562.53	2.06	-253286	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	667	-11.27	1.42	12	4.40	-135.00	1072.00	1960	20250123	-22.35	980	20240805	55.31	1960	-22.35	20250123	1182	28.76	20250114	1960	-22.35	20250123	980	55.31	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
111	20250211	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1543	35	2	2.32	2818702629	1801102	129.67	1597	1604	1520	1960	1056	1508	1564.99	2.06	-240133	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	676	-11.43	1.44	12	4.11	-135.00	1072.00	1960	20250123	-21.28	980	20240805	57.45	1960	-21.28	20250123	1182	30.54	20250114	1960	-21.28	20250123	980	57.45	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
112	20250211	100502	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	39	2	2.59	2219955288	1411315	101.61	1597	1604	1535	1960	1056	1508	1572.97	2.06	-129211	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	678	-11.46	1.44	12	3.22	-135.00	1072.00	1960	20250123	-21.07	980	20240805	57.86	1960	-21.07	20250123	1182	30.88	20250114	1960	-21.07	20250123	980	57.86	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
113	20250211	090504	57	100.00	KOSDAQ	유통	N	N	N	N	N	1593	85	2	5.64	794360118	500308	36.02	1597	1604	1576	1960	1056	1508	1587.74	2.06	-27432	1557	1532	1511	1486	1465	1522	1476	219	452	500	1080	1	1	43824999	698	-11.80	1.49	12	1.14	-135.00	1072.00	1960	20250123	-18.72	980	20240805	62.55	1960	-18.72	20250123	1182	34.77	20250114	1960	-18.72	20250123	980	62.55	20240805	2.13	N	046970	500	219 억	904401	N	N	N	N
114	20250210	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-42	5	-2.71	1795129684	1187980	77.95	1518	1536	1490	2015	1085	1550	1511.02	2.06	633	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	661	-11.17	1.41	12	2.71	-135.00	1072.00	1960	20250123	-23.06	980	20240805	53.88	1960	-23.06	20250123	1182	27.58	20250114	1960	-23.06	20250123	980	53.88	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
115	20250210	150459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1508	-42	5	-2.71	1665531480	1102170	72.32	1518	1536	1490	2015	1085	1550	1511.06	2.06	9328	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	661	-11.17	1.41	12	2.51	-135.00	1072.00	1960	20250123	-23.06	980	20240805	53.88	1960	-23.06	20250123	1182	27.58	20250114	1960	-23.06	20250123	980	53.88	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
116	20250210	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	1517	-33	5	-2.13	1465896703	970251	63.67	1518	1536	1490	2015	1085	1550	1510.75	2.06	46943	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	665	-11.24	1.42	12	2.21	-135.00	1072.00	1960	20250123	-22.60	980	20240805	54.80	1960	-22.60	20250123	1182	28.34	20250114	1960	-22.60	20250123	980	54.80	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
117	20250210	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	1512	-38	5	-2.45	1317226079	872241	57.23	1518	1536	1490	2015	1085	1550	1510.06	2.06	49429	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	663	-11.20	1.41	12	1.99	-135.00	1072.00	1960	20250123	-22.86	980	20240805	54.29	1960	-22.86	20250123	1182	27.92	20250114	1960	-22.86	20250123	980	54.29	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
118	20250210	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1515	-35	5	-2.26	1086708159	719530	47.21	1518	1536	1490	2015	1085	1550	1510.18	2.06	21510	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	664	-11.22	1.41	12	1.64	-135.00	1072.00	1960	20250123	-22.70	980	20240805	54.59	1960	-22.70	20250123	1182	28.17	20250114	1960	-22.70	20250123	980	54.59	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
119	20250210	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	1513	-37	5	-2.39	975094360	645758	42.37	1518	1536	1490	2015	1085	1550	1509.86	2.06	17629	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	663	-11.21	1.41	12	1.47	-135.00	1072.00	1960	20250123	-22.81	980	20240805	54.39	1960	-22.81	20250123	1182	28.00	20250114	1960	-22.81	20250123	980	54.39	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
120	20250210	100455	57	100.00	KOSDAQ	유통	N	N	N	N	N	1522	-28	5	-1.81	802045826	531568	34.88	1518	1536	1490	2015	1085	1550	1508.66	2.06	13529	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	667	-11.27	1.42	12	1.21	-135.00	1072.00	1960	20250123	-22.35	980	20240805	55.31	1960	-22.35	20250123	1182	28.76	20250114	1960	-22.35	20250123	980	55.31	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
121	20250210	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1501	-49	5	-3.16	215944547	143146	9.39	1518	1528	1501	2015	1085	1550	1507.92	2.06	-14795	1639	1594	1547	1502	1455	1571	1479	219	465	500	1110	1	1	43824999	658	-11.12	1.40	12	0.33	-135.00	1072.00	1960	20250123	-23.42	980	20240805	53.16	1960	-23.42	20250123	1182	26.99	20250114	1960	-23.42	20250123	980	53.16	20240805	1.97	N	046970	500	219 억	903768	N	N	N	N
122	20250207	160452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1550	-30	5	-1.90	2324694999	1494601	51.43	1555	1592	1500	2050	1106	1580	1555.38	2.17	-49653	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	679	-11.48	1.45	12	3.41	-135.00	1072.00	1960	20250123	-20.92	980	20240805	58.16	1960	-20.92	20250123	1182	31.13	20250114	1960	-20.92	20250123	980	58.16	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
123	20250207	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	1553	-27	5	-1.71	2173605090	1397076	48.08	1555	1592	1500	2050	1106	1580	1555.79	2.17	-33080	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	681	-11.50	1.45	12	3.19	-135.00	1072.00	1960	20250123	-20.77	980	20240805	58.47	1960	-20.77	20250123	1182	31.39	20250114	1960	-20.77	20250123	980	58.47	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
124	20250207	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1565	-15	5	-0.95	1900232850	1222063	42.05	1555	1592	1500	2050	1106	1580	1554.90	2.17	-8047	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	686	-11.59	1.46	12	2.79	-135.00	1072.00	1960	20250123	-20.15	980	20240805	59.69	1960	-20.15	20250123	1182	32.40	20250114	1960	-20.15	20250123	980	59.69	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
125	20250207	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	1547	-33	5	-2.09	1740218280	1119056	38.51	1555	1592	1500	2050	1106	1580	1555.03	2.17	-19210	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	678	-11.46	1.44	12	2.55	-135.00	1072.00	1960	20250123	-21.07	980	20240805	57.86	1960	-21.07	20250123	1182	30.88	20250114	1960	-21.07	20250123	980	57.86	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
126	20250207	120451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1558	-22	5	-1.39	1606331989	1033091	35.55	1555	1592	1500	2050	1106	1580	1554.83	2.17	-4029	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	683	-11.54	1.45	12	2.36	-135.00	1072.00	1960	20250123	-20.51	980	20240805	58.98	1960	-20.51	20250123	1182	31.81	20250114	1960	-20.51	20250123	980	58.98	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
127	20250207	110450	57	100.00	KOSDAQ	유통	N	N	N	N	N	1571	-9	5	-0.57	1414731625	910728	31.34	1555	1592	1500	2050	1106	1580	1553.35	2.17	3275	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	688	-11.64	1.47	12	2.08	-135.00	1072.00	1960	20250123	-19.85	980	20240805	60.31	1960	-19.85	20250123	1182	32.91	20250114	1960	-19.85	20250123	980	60.31	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
128	20250207	100451	57	100.00	KOSDAQ	유통	N	N	N	N	N	1560	-20	5	-1.27	800723102	520081	17.90	1555	1575	1500	2050	1106	1580	1539.46	2.17	57541	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	684	-11.56	1.46	12	1.19	-135.00	1072.00	1960	20250123	-20.41	980	20240805	59.18	1960	-20.41	20250123	1182	31.98	20250114	1960	-20.41	20250123	980	59.18	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
129	20250207	090454	57	100.00	KOSDAQ	유통	N	N	N	N	N	1527	-53	5	-3.35	255001437	166733	5.74	1555	1565	1500	2050	1106	1580	1528.78	2.17	30595	1676	1628	1599	1551	1522	1613	1536	219	470	500	1130	1	1	43824999	669	-11.31	1.42	12	0.38	-135.00	1072.00	1960	20250123	-22.09	980	20240805	55.82	1960	-22.09	20250123	1182	29.19	20250114	1960	-22.09	20250123	980	55.82	20240805	1.81	N	046970	500	219 억	953141	N	N	N	N
130	20250206	160441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1580	-35	5	-2.17	4596685366	2858126	83.18	1612	1647	1570	2095	1131	1615	1608.39	2.73	-246826	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	692	-11.70	1.47	12	6.52	-135.00	1072.00	1960	20250123	-19.39	980	20240805	61.22	1960	-19.39	20250123	1182	33.67	20250114	1960	-19.39	20250123	980	61.22	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
131	20250206	150442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1581	-34	5	-2.11	4293195210	2666152	77.59	1612	1647	1570	2095	1131	1615	1610.26	2.73	-252067	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	693	-11.71	1.47	12	6.08	-135.00	1072.00	1960	20250123	-19.34	980	20240805	61.33	1960	-19.34	20250123	1182	33.76	20250114	1960	-19.34	20250123	980	61.33	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
132	20250206	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	1587	-28	5	-1.73	4018605438	2492757	72.54	1612	1647	1570	2095	1131	1615	1612.11	2.73	-239001	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	696	-11.76	1.48	12	5.69	-135.00	1072.00	1960	20250123	-19.03	980	20240805	61.94	1960	-19.03	20250123	1182	34.26	20250114	1960	-19.03	20250123	980	61.94	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
133	20250206	130442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1594	-21	5	-1.30	3787534655	2346956	68.30	1612	1647	1570	2095	1131	1615	1613.81	2.73	-156770	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	699	-11.81	1.49	12	5.36	-135.00	1072.00	1960	20250123	-18.67	980	20240805	62.65	1960	-18.67	20250123	1182	34.86	20250114	1960	-18.67	20250123	980	62.65	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
134	20250206	120440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1591	-24	5	-1.49	3485627291	2157075	62.78	1612	1647	1570	2095	1131	1615	1615.90	2.73	-156556	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	697	-11.79	1.48	12	4.92	-135.00	1072.00	1960	20250123	-18.83	980	20240805	62.35	1960	-18.83	20250123	1182	34.60	20250114	1960	-18.83	20250123	980	62.35	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
135	20250206	110435	57	100.00	KOSDAQ	유통	N	N	N	N	N	1599	-16	5	-0.99	3249210392	2008280	58.45	1612	1647	1570	2095	1131	1615	1617.91	2.73	-165269	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	701	-11.84	1.49	12	4.58	-135.00	1072.00	1960	20250123	-18.42	980	20240805	63.16	1960	-18.42	20250123	1182	35.28	20250114	1960	-18.42	20250123	980	63.16	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
136	20250206	100440	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-7	5	-0.43	2696174276	1661832	48.36	1612	1647	1570	2095	1131	1615	1622.41	2.73	-158241	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	705	-11.91	1.50	12	3.79	-135.00	1072.00	1960	20250123	-17.96	980	20240805	64.08	1960	-17.96	20250123	1182	36.04	20250114	1960	-17.96	20250123	980	64.08	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
137	20250206	090442	57	100.00	KOSDAQ	유통	N	N	N	N	N	1608	-7	5	-0.43	225578508	139667	4.06	1612	1639	1606	2095	1131	1615	1615.12	2.73	-60978	1686	1650	1626	1590	1566	1638	1578	219	480	500	1160	1	1	43824999	705	-11.91	1.50	12	0.32	-135.00	1072.00	1960	20250123	-17.96	980	20240805	64.08	1960	-17.96	20250123	1182	36.04	20250114	1960	-17.96	20250123	980	64.08	20240805	1.96	N	046970	500	219 억	1197769	N	N	N	N
138	20250205	160437	57	100.00	KOSDAQ	유통	N	N	N	N	N	1615	-25	5	-1.52	5520676063	3391938	12.96	1646	1662	1602	2130	1148	1640	1627.58	3.15	-188168	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	708	-11.96	1.51	12	7.74	-135.00	1072.00	1960	20250123	-17.60	980	20240805	64.80	1960	-17.60	20250123	1182	36.63	20250114	1960	-17.60	20250123	980	64.80	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
139	20250205	150439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1611	-29	5	-1.77	5242817685	3219563	12.30	1646	1662	1602	2130	1148	1640	1628.41	3.15	-190574	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	706	-11.93	1.50	12	7.35	-135.00	1072.00	1960	20250123	-17.81	980	20240805	64.39	1960	-17.81	20250123	1182	36.29	20250114	1960	-17.81	20250123	980	64.39	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
140	20250205	140439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1605	-35	5	-2.13	4952448993	3038968	11.61	1646	1662	1602	2130	1148	1640	1629.64	3.15	-247987	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	703	-11.89	1.50	12	6.93	-135.00	1072.00	1960	20250123	-18.11	980	20240805	63.78	1960	-18.11	20250123	1182	35.79	20250114	1960	-18.11	20250123	980	63.78	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
141	20250205	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-26	5	-1.59	4597389282	2818351	10.77	1646	1662	1607	2130	1148	1640	1631.22	3.15	-182485	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	707	-11.96	1.51	12	6.43	-135.00	1072.00	1960	20250123	-17.65	980	20240805	64.69	1960	-17.65	20250123	1182	36.55	20250114	1960	-17.65	20250123	980	64.69	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
142	20250205	120439	57	100.00	KOSDAQ	유통	N	N	N	N	N	1610	-30	5	-1.83	4293738593	2630100	10.05	1646	1662	1608	2130	1148	1640	1632.53	3.15	-183753	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	706	-11.93	1.50	12	6.00	-135.00	1072.00	1960	20250123	-17.86	980	20240805	64.29	1960	-17.86	20250123	1182	36.21	20250114	1960	-17.86	20250123	980	64.29	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
143	20250205	110438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1614	-26	5	-1.59	3974914032	2432254	9.29	1646	1662	1608	2130	1148	1640	1634.24	3.15	-175056	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	707	-11.96	1.51	12	5.55	-135.00	1072.00	1960	20250123	-17.65	980	20240805	64.69	1960	-17.65	20250123	1182	36.55	20250114	1960	-17.65	20250123	980	64.69	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
144	20250205	100441	57	100.00	KOSDAQ	유통	N	N	N	N	N	1616	-24	5	-1.46	3354932962	2049324	7.83	1646	1662	1608	2130	1148	1640	1637.09	3.15	-200983	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	708	-11.97	1.51	12	4.68	-135.00	1072.00	1960	20250123	-17.55	980	20240805	64.90	1960	-17.55	20250123	1182	36.72	20250114	1960	-17.55	20250123	980	64.90	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
145	20250205	090444	57	100.00	KOSDAQ	유통	N	N	N	N	N	1612	-28	5	-1.71	599290186	366612	1.40	1646	1648	1608	2130	1148	1640	1634.62	3.15	-36706	1835	1737	1628	1530	1421	1786	1579	219	490	500	1180	1	1	43824999	706	-11.94	1.50	12	0.84	-135.00	1072.00	1960	20250123	-17.76	980	20240805	64.49	1960	-17.76	20250123	1182	36.38	20250114	1960	-17.76	20250123	980	64.49	20240805	2.10	N	046970	500	219 억	1379246	N	N	N	N
146	20250204	160434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	165	2	11.19	42929611187	26037431	716.73	1524	1726	1519	1917	1033	1475	1648.79	1.41	746566	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	719	-12.15	1.53	12	59.41	-135.00	1072.00	1960	20250123	-16.33	980	20240805	67.35	1960	-16.33	20250123	1182	38.75	20250114	1960	-16.33	20250123	980	67.35	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
147	20250204	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1647	172	2	11.66	42221865427	25606281	704.86	1524	1726	1519	1917	1033	1475	1648.91	1.41	681632	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	722	-12.20	1.54	12	58.43	-135.00	1072.00	1960	20250123	-15.97	980	20240805	68.06	1960	-15.97	20250123	1182	39.34	20250114	1960	-15.97	20250123	980	68.06	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
148	20250204	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	182	2	12.34	40533780289	24580160	676.62	1524	1726	1519	1917	1033	1475	1649.07	1.41	629938	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	726	-12.27	1.55	12	56.09	-135.00	1072.00	1960	20250123	-15.46	980	20240805	69.08	1960	-15.46	20250123	1182	40.19	20250114	1960	-15.46	20250123	980	69.08	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
149	20250204	130434	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	191	2	12.95	38395898437	23289019	641.08	1524	1726	1519	1917	1033	1475	1648.69	1.41	447165	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	730	-12.34	1.55	12	53.14	-135.00	1072.00	1960	20250123	-15.00	980	20240805	70.00	1960	-15.00	20250123	1182	40.95	20250114	1960	-15.00	20250123	980	70.00	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
150	20250204	120438	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	170	2	11.53	34364887266	20861039	574.24	1524	1726	1519	1917	1033	1475	1647.35	1.41	537030	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	721	-12.19	1.53	12	47.60	-135.00	1072.00	1960	20250123	-16.07	980	20240805	67.86	1960	-16.07	20250123	1182	39.17	20250114	1960	-16.07	20250123	980	67.86	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
151	20250204	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	149	2	10.10	31806810553	19295105	531.14	1524	1726	1519	1917	1033	1475	1648.47	1.41	492852	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	712	-12.03	1.51	12	44.03	-135.00	1072.00	1960	20250123	-17.14	980	20240805	65.71	1960	-17.14	20250123	1182	37.39	20250114	1960	-17.14	20250123	980	65.71	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
152	20250204	100432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	197	2	13.36	26453080291	16034386	441.38	1524	1726	1519	1917	1033	1475	1649.81	1.41	126593	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	733	-12.39	1.56	12	36.59	-135.00	1072.00	1960	20250123	-14.69	980	20240805	70.61	1960	-14.69	20250123	1182	41.46	20250114	1960	-14.69	20250123	980	70.61	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N
153	20250204	090432	57	100.00	KOSDAQ	유통	N	N	N	N	N	1542	67	2	4.54	1160181459	757721	20.86	1524	1550	1519	1917	1033	1475	1531.38	1.41	121139	1601	1538	1504	1441	1407	1521	1424	219	442	500	1060	1	1	43824999	676	-11.42	1.44	12	1.73	-135.00	1072.00	1960	20250123	-21.33	980	20240805	57.35	1960	-21.33	20250123	1182	30.46	20250114	1960	-21.33	20250123	980	57.35	20240805	1.81	N	046970	500	219 억	618837	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History