KissMeData/054050/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160602	57	100.00	KOSDAQ	N	N	N	N	N	7350	-90	5	-1.21	148128380	20068	132.08	7390	7440	7350	9670	5210	7440	7381.34	0.97	929	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1178	11.40	0.46	12	0.13	645.00	16055.00	8820	20240221	-16.67	6950	20241209	5.76	7630	-3.67	20250221	7040	4.40	20250102	8370	-12.19	20240305	6950	5.76	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
3	20250228	150605	57	100.00	KOSDAQ	N	N	N	N	N	7370	-70	5	-0.94	135079340	18293	120.40	7390	7440	7350	9670	5210	7440	7384.21	0.97	2247	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1181	11.43	0.46	12	0.11	645.00	16055.00	8820	20240221	-16.44	6950	20241209	6.04	7630	-3.41	20250221	7040	4.69	20250102	8370	-11.95	20240305	6950	6.04	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
4	20250228	140606	57	100.00	KOSDAQ	N	N	N	N	N	7360	-80	5	-1.08	129781280	17574	115.66	7390	7440	7350	9670	5210	7440	7384.85	0.97	2397	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1180	11.41	0.46	12	0.11	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7630	-3.54	20250221	7040	4.55	20250102	8370	-12.07	20240305	6950	5.90	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
5	20250228	130604	57	100.00	KOSDAQ	N	N	N	N	N	7370	-70	5	-0.94	106538650	14415	94.87	7390	7440	7350	9670	5210	7440	7390.82	0.97	2426	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1181	11.43	0.46	12	0.09	645.00	16055.00	8820	20240221	-16.44	6950	20241209	6.04	7630	-3.41	20250221	7040	4.69	20250102	8370	-11.95	20240305	6950	6.04	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
6	20250228	120602	57	100.00	KOSDAQ	N	N	N	N	N	7400	-40	5	-0.54	52260640	7051	46.41	7390	7440	7390	9670	5210	7440	7411.81	0.97	-844	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1186	11.47	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7630	-3.01	20250221	7040	5.11	20250102	8370	-11.59	20240305	6950	6.47	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
7	20250228	110601	57	100.00	KOSDAQ	N	N	N	N	N	7430	-10	5	-0.13	46653270	6294	41.42	7390	7440	7390	9670	5210	7440	7412.34	0.97	-776	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1191	11.52	0.46	12	0.04	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7630	-2.62	20250221	7040	5.54	20250102	8370	-11.23	20240305	6950	6.91	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
8	20250228	100601	57	100.00	KOSDAQ	N	N	N	N	N	7440	0	3	0.00	14305710	1928	12.69	7390	7440	7390	9670	5210	7440	7419.97	0.97	-496	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1193	11.53	0.46	12	0.01	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7630	-2.49	20250221	7040	5.68	20250102	8370	-11.11	20240305	6950	7.05	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
9	20250228	090605	57	100.00	KOSDAQ	N	N	N	N	N	7410	-30	5	-0.40	2373040	321	2.11	7390	7430	7390	9670	5210	7440	7392.65	0.97	85	7660	7550	7480	7370	7300	7515	7335	80	2230	500	5500	10	1	16030561	1188	11.49	0.46	12	0.00	645.00	16055.00	8820	20240221	-15.99	6950	20241209	6.62	7630	-2.88	20250221	7040	5.26	20250102	8370	-11.47	20240305	6950	6.62	20241209	0.74	N	054050	500	80 억	156011	N	N	N	N
10	20250227	160558	57	100.00	KOSDAQ	N	N	N	N	N	7440	-90	5	-1.20	113448340	15182	124.06	7590	7590	7410	9780	5280	7530	7472.82	0.98	-1621	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1193	11.53	0.46	12	0.09	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7630	-2.49	20250221	7040	5.68	20250102	8370	-11.11	20240305	6950	7.05	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
11	20250227	150556	57	100.00	KOSDAQ	N	N	N	N	N	7450	-80	5	-1.06	97219610	13000	106.23	7590	7590	7410	9780	5280	7530	7478.43	0.98	-1236	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1194	11.55	0.46	12	0.08	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7630	-2.36	20250221	7040	5.82	20250102	8370	-10.99	20240305	6950	7.19	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
12	20250227	140559	57	100.00	KOSDAQ	N	N	N	N	N	7480	-50	5	-0.66	65606000	8758	71.56	7590	7590	7450	9780	5280	7530	7490.98	0.98	-186	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1199	11.60	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7630	-1.97	20250221	7040	6.25	20250102	8370	-10.63	20240305	6950	7.63	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
13	20250227	130557	57	100.00	KOSDAQ	N	N	N	N	N	7490	-40	5	-0.53	48974740	6532	53.37	7590	7590	7470	9780	5280	7530	7497.66	0.98	-172	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1201	11.61	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
14	20250227	120555	57	100.00	KOSDAQ	N	N	N	N	N	7480	-50	5	-0.66	43082930	5745	46.94	7590	7590	7470	9780	5280	7530	7499.20	0.98	-7	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1199	11.60	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7630	-1.97	20250221	7040	6.25	20250102	8370	-10.63	20240305	6950	7.63	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
15	20250227	110601	57	100.00	KOSDAQ	N	N	N	N	N	7490	-40	5	-0.53	28589550	3810	31.13	7590	7590	7470	9780	5280	7530	7503.82	0.98	-285	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1201	11.61	0.47	12	0.02	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
16	20250227	100616	57	100.00	KOSDAQ	N	N	N	N	N	7540	10	2	0.13	10362210	1380	11.28	7590	7590	7470	9780	5280	7530	7508.85	0.98	-62	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1209	11.69	0.47	12	0.01	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7630	-1.18	20250221	7040	7.10	20250102	8370	-9.92	20240305	6950	8.49	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
17	20250227	090616	57	100.00	KOSDAQ	N	N	N	N	N	7530	0	3	0.00	894170	118	0.96	7590	7590	7530	9780	5280	7530	7577.71	0.98	-10	7603	7566	7503	7466	7403	7585	7485	80	2250	500	5570	10	1	16030561	1207	11.67	0.47	12	0.00	645.00	16055.00	8820	20240221	-14.63	6950	20241209	8.35	7630	-1.31	20250221	7040	6.96	20250102	8370	-10.04	20240305	6950	8.35	20241209	0.74	N	054050	500	80 억	157578	N	N	N	N
18	20250226	160557	57	100.00	KOSDAQ	N	N	N	N	N	7530	40	2	0.53	90000840	12027	98.01	7500	7540	7440	9730	5250	7490	7483.23	0.98	982	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1207	11.67	0.47	12	0.08	645.00	16055.00	8820	20240221	-14.63	6950	20241209	8.35	7630	-1.31	20250221	7040	6.96	20250102	8370	-10.04	20240305	6950	8.35	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
19	20250226	150600	57	100.00	KOSDAQ	N	N	N	N	N	7540	50	2	0.67	84856230	11343	92.44	7500	7540	7440	9730	5250	7490	7480.93	0.98	1147	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1209	11.69	0.47	12	0.07	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7630	-1.18	20250221	7040	7.10	20250102	8370	-9.92	20240305	6950	8.49	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
20	20250226	140559	57	100.00	KOSDAQ	N	N	N	N	N	7510	20	2	0.27	69424930	9288	75.69	7500	7520	7440	9730	5250	7490	7474.69	0.98	212	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1204	11.64	0.47	12	0.06	645.00	16055.00	8820	20240221	-14.85	6950	20241209	8.06	7630	-1.57	20250221	7040	6.68	20250102	8370	-10.27	20240305	6950	8.06	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
21	20250226	130557	57	100.00	KOSDAQ	N	N	N	N	N	7480	-10	5	-0.13	61970940	8294	67.59	7500	7520	7440	9730	5250	7490	7471.78	0.98	104	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1199	11.60	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7630	-1.97	20250221	7040	6.25	20250102	8370	-10.63	20240305	6950	7.63	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
22	20250226	120558	57	100.00	KOSDAQ	N	N	N	N	N	7460	-30	5	-0.40	48286020	6461	52.65	7500	7520	7440	9730	5250	7490	7473.46	0.98	-466	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1196	11.57	0.46	12	0.04	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7630	-2.23	20250221	7040	5.97	20250102	8370	-10.87	20240305	6950	7.34	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
23	20250226	110557	57	100.00	KOSDAQ	N	N	N	N	N	7470	-20	5	-0.27	33923110	4535	36.96	7500	7520	7450	9730	5250	7490	7480.29	0.98	-668	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1197	11.58	0.47	12	0.03	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7630	-2.10	20250221	7040	6.11	20250102	8370	-10.75	20240305	6950	7.48	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
24	20250226	100556	57	100.00	KOSDAQ	N	N	N	N	N	7520	30	2	0.40	8055650	1073	8.74	7500	7520	7470	9730	5250	7490	7507.60	0.98	-625	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1205	11.66	0.47	12	0.01	645.00	16055.00	8820	20240221	-14.74	6950	20241209	8.20	7630	-1.44	20250221	7040	6.82	20250102	8370	-10.16	20240305	6950	8.20	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
25	20250226	090601	57	100.00	KOSDAQ	N	N	N	N	N	7520	30	2	0.40	1064810	142	1.16	7500	7520	7490	9730	5250	7490	7498.66	0.98	-55	7663	7576	7493	7406	7323	7620	7450	80	2240	500	5540	10	1	16030561	1205	11.66	0.47	12	0.00	645.00	16055.00	8820	20240221	-14.74	6950	20241209	8.20	7630	-1.44	20250221	7040	6.82	20250102	8370	-10.16	20240305	6950	8.20	20241209	0.74	N	054050	500	80 억	156507	N	N	N	N
26	20250225	160553	57	100.00	KOSDAQ	N	N	N	N	N	7490	-40	5	-0.53	92104680	12271	152.78	7410	7580	7410	9780	5280	7530	7505.88	0.99	-1646	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1201	11.61	0.47	12	0.08	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
27	20250225	150555	57	100.00	KOSDAQ	N	N	N	N	N	7470	-60	5	-0.80	91827540	12234	152.32	7410	7580	7410	9780	5280	7530	7505.93	0.99	-1645	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1197	11.58	0.47	12	0.08	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7630	-2.10	20250221	7040	6.11	20250102	8370	-10.75	20240305	6950	7.48	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
28	20250225	140554	57	100.00	KOSDAQ	N	N	N	N	N	7490	-40	5	-0.53	61301530	8156	101.54	7410	7580	7410	9780	5280	7530	7516.13	0.99	-1898	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1201	11.61	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
29	20250225	130556	57	100.00	KOSDAQ	N	N	N	N	N	7490	-40	5	-0.53	58887640	7834	97.53	7410	7580	7410	9780	5280	7530	7516.93	0.99	-1917	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1201	11.61	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
30	20250225	120552	57	100.00	KOSDAQ	N	N	N	N	N	7530	0	3	0.00	46264760	6153	76.61	7410	7580	7410	9780	5280	7530	7519.06	0.99	-1816	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1207	11.67	0.47	12	0.04	645.00	16055.00	8820	20240221	-14.63	6950	20241209	8.35	7630	-1.31	20250221	7040	6.96	20250102	8370	-10.04	20240305	6950	8.35	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
31	20250225	110553	57	100.00	KOSDAQ	N	N	N	N	N	7540	10	2	0.13	30712510	4092	50.95	7410	7580	7410	9780	5280	7530	7505.50	0.99	-1387	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1209	11.69	0.47	12	0.03	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7630	-1.18	20250221	7040	7.10	20250102	8370	-9.92	20240305	6950	8.49	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
32	20250225	100552	57	100.00	KOSDAQ	N	N	N	N	N	7560	30	2	0.40	23226080	3099	38.58	7410	7580	7410	9780	5280	7530	7494.70	0.99	-567	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1212	11.72	0.47	12	0.02	645.00	16055.00	8820	20240221	-14.29	6950	20241209	8.78	7630	-0.92	20250221	7040	7.39	20250102	8370	-9.68	20240305	6950	8.78	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
33	20250225	090556	57	100.00	KOSDAQ	N	N	N	N	N	7520	-10	5	-0.13	8142750	1098	13.67	7410	7530	7410	9780	5280	7530	7415.98	0.99	0	7576	7552	7516	7492	7456	7565	7505	80	2250	500	5570	10	1	16030561	1205	11.66	0.47	12	0.01	645.00	16055.00	8820	20240221	-14.74	6950	20241209	8.20	7630	-1.44	20250221	7040	6.82	20250102	8370	-10.16	20240305	6950	8.20	20241209	0.72	N	054050	500	80 억	158153	N	N	N	N
34	20250224	160550	57	100.00	KOSDAQ	N	N	N	N	N	7530	-30	5	-0.40	60050120	8007	34.25	7480	7540	7480	9820	5300	7560	7499.70	0.99	144	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1207	11.67	0.47	12	0.05	645.00	16055.00	8820	20240221	-14.63	6950	20241209	8.35	7630	-1.31	20250221	7040	6.96	20250102	8370	-10.04	20240305	6950	8.35	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
35	20250224	150550	57	100.00	KOSDAQ	N	N	N	N	N	7520	-40	5	-0.53	54450410	7262	31.06	7480	7540	7480	9820	5300	7560	7497.99	0.99	275	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1205	11.66	0.47	12	0.05	645.00	16055.00	8820	20240221	-14.74	6950	20241209	8.20	7630	-1.44	20250221	7040	6.82	20250102	8370	-10.16	20240305	6950	8.20	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
36	20250224	140548	57	100.00	KOSDAQ	N	N	N	N	N	7540	-20	5	-0.26	52456950	6997	29.93	7480	7540	7480	9820	5300	7560	7497.06	0.99	275	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1209	11.69	0.47	12	0.04	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7630	-1.18	20250221	7040	7.10	20250102	8370	-9.92	20240305	6950	8.49	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
37	20250224	130550	57	100.00	KOSDAQ	N	N	N	N	N	7490	-70	5	-0.93	46135860	6156	26.33	7480	7520	7480	9820	5300	7560	7494.45	0.99	255	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1201	11.61	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
38	20250224	120548	57	100.00	KOSDAQ	N	N	N	N	N	7480	-80	5	-1.06	29918340	3992	17.08	7480	7520	7480	9820	5300	7560	7494.57	0.99	-23	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1199	11.60	0.47	12	0.02	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7630	-1.97	20250221	7040	6.25	20250102	8370	-10.63	20240305	6950	7.63	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
39	20250224	110547	57	100.00	KOSDAQ	N	N	N	N	N	7490	-70	5	-0.93	21215940	2831	12.11	7480	7520	7480	9820	5300	7560	7494.15	0.99	-23	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1201	11.61	0.47	12	0.02	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7630	-1.83	20250221	7040	6.39	20250102	8370	-10.51	20240305	6950	7.77	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
40	20250224	100546	57	100.00	KOSDAQ	N	N	N	N	N	7510	-50	5	-0.66	14484750	1932	8.26	7480	7520	7480	9820	5300	7560	7497.28	0.99	-23	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1204	11.64	0.47	12	0.01	645.00	16055.00	8820	20240221	-14.85	6950	20241209	8.06	7630	-1.57	20250221	7040	6.68	20250102	8370	-10.27	20240305	6950	8.06	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
41	20250224	090551	57	100.00	KOSDAQ	N	N	N	N	N	7500	-60	5	-0.79	2835160	379	1.62	7480	7520	7480	9820	5300	7560	7480.63	0.99	1	7693	7626	7563	7496	7433	7595	7465	80	2260	500	5590	10	1	16030561	1202	11.63	0.47	12	0.00	645.00	16055.00	8820	20240221	-14.97	6950	20241209	7.91	7630	-1.70	20250221	7040	6.53	20250102	8370	-10.39	20240305	6950	7.91	20241209	0.70	N	054050	500	80 억	158009	N	N	N	N
42	20250221	160546	57	100.00	KOSDAQ	N	N	N	N	N	7560	20	2	0.27	176611910	23378	98.66	7630	7630	7500	9800	5280	7540	7554.62	1.01	-3993	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1212	11.72	0.47	12	0.15	645.00	16055.00	8820	20240221	-14.29	6950	20241209	8.78	7630	-0.92	20250221	7040	7.39	20250102	8820	-14.29	20240221	6950	8.78	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
43	20250221	150549	57	100.00	KOSDAQ	N	N	N	N	N	7560	20	2	0.27	175584030	23242	98.09	7630	7630	7500	9800	5280	7540	7554.60	1.01	-3977	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1212	11.72	0.47	12	0.14	645.00	16055.00	8820	20240221	-14.29	6950	20241209	8.78	7630	-0.92	20250221	7040	7.39	20250102	8820	-14.29	20240221	6950	8.78	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
44	20250221	140547	57	100.00	KOSDAQ	N	N	N	N	N	7510	-30	5	-0.40	149004190	19717	83.21	7630	7630	7500	9800	5280	7540	7557.14	1.01	-4161	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1204	11.64	0.47	12	0.12	645.00	16055.00	8820	20240221	-14.85	6950	20241209	8.06	7630	-1.57	20250221	7040	6.68	20250102	8820	-14.85	20240221	6950	8.06	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
45	20250221	130547	57	100.00	KOSDAQ	N	N	N	N	N	7550	10	2	0.13	110770080	14635	61.76	7630	7630	7510	9800	5280	7540	7568.85	1.01	-4415	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1210	11.71	0.47	12	0.09	645.00	16055.00	8820	20240221	-14.40	6950	20241209	8.63	7630	-1.05	20250221	7040	7.24	20250102	8820	-14.40	20240221	6950	8.63	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
46	20250221	120547	57	100.00	KOSDAQ	N	N	N	N	N	7560	20	2	0.27	107172920	14158	59.75	7630	7630	7510	9800	5280	7540	7569.78	1.01	-4339	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1212	11.72	0.47	12	0.09	645.00	16055.00	8820	20240221	-14.29	6950	20241209	8.78	7630	-0.92	20250221	7040	7.39	20250102	8820	-14.29	20240221	6950	8.78	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
47	20250221	110545	57	100.00	KOSDAQ	N	N	N	N	N	7550	10	2	0.13	89423960	11814	49.86	7630	7630	7510	9800	5280	7540	7569.32	1.01	-3337	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1210	11.71	0.47	12	0.07	645.00	16055.00	8820	20240221	-14.40	6950	20241209	8.63	7630	-1.05	20250221	7040	7.24	20250102	8820	-14.40	20240221	6950	8.63	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
48	20250221	100546	57	100.00	KOSDAQ	N	N	N	N	N	7540	0	3	0.00	63368450	8356	35.26	7630	7630	7520	9800	5280	7540	7583.59	1.01	-4071	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1209	11.69	0.47	12	0.05	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7630	-1.18	20250221	7040	7.10	20250102	8820	-14.51	20240221	6950	8.49	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
49	20250221	090547	57	100.00	KOSDAQ	N	N	N	N	N	7590	50	2	0.66	21797950	2866	12.10	7630	7630	7570	9800	5280	7540	7605.70	1.01	-833	7673	7606	7533	7466	7393	7640	7500	80	2260	500	5570	10	1	16030561	1217	11.77	0.47	12	0.02	645.00	16055.00	8820	20240221	-13.95	6950	20241209	9.21	7630	-0.52	20250221	7040	7.81	20250102	8820	-13.95	20240221	6950	9.21	20241209	0.70	N	054050	500	80 억	161576	N	N	N	N
50	20250220	160544	57	100.00	KOSDAQ	N	N	N	N	N	7540	50	2	0.67	163998380	21776	202.10	7500	7600	7460	9730	5250	7490	7531.03	1.01	-427	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1209	11.69	0.47	12	0.14	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7600	-0.79	20250220	7040	7.10	20250102	8820	-14.51	20240221	6950	8.49	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
51	20250220	150545	57	100.00	KOSDAQ	N	N	N	N	N	7500	10	2	0.13	135644260	18006	167.11	7500	7600	7460	9730	5250	7490	7533.28	1.01	-513	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1202	11.63	0.47	12	0.11	645.00	16055.00	8820	20240221	-14.97	6950	20241209	7.91	7600	-1.32	20250220	7040	6.53	20250102	8820	-14.97	20240221	6950	7.91	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
52	20250220	140546	57	100.00	KOSDAQ	N	N	N	N	N	7540	50	2	0.67	121331630	16101	149.43	7500	7600	7460	9730	5250	7490	7535.66	1.01	-351	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1209	11.69	0.47	12	0.10	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7600	-0.79	20250220	7040	7.10	20250102	8820	-14.51	20240221	6950	8.49	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
53	20250220	130543	57	100.00	KOSDAQ	N	N	N	N	N	7540	50	2	0.67	110226260	14627	135.75	7500	7600	7460	9730	5250	7490	7535.81	1.01	-183	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1209	11.69	0.47	12	0.09	645.00	16055.00	8820	20240221	-14.51	6950	20241209	8.49	7600	-0.79	20250220	7040	7.10	20250102	8820	-14.51	20240221	6950	8.49	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
54	20250220	120544	57	100.00	KOSDAQ	N	N	N	N	N	7560	70	2	0.93	106232790	14097	130.83	7500	7600	7460	9730	5250	7490	7535.84	1.01	-259	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1212	11.72	0.47	12	0.09	645.00	16055.00	8820	20240221	-14.29	6950	20241209	8.78	7600	-0.53	20250220	7040	7.39	20250102	8820	-14.29	20240221	6950	8.78	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
55	20250220	110544	57	100.00	KOSDAQ	N	N	N	N	N	7510	20	2	0.27	56088290	7473	69.35	7500	7570	7460	9730	5250	7490	7505.46	1.01	-171	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1204	11.64	0.47	12	0.05	645.00	16055.00	8820	20240221	-14.85	6950	20241209	8.06	7570	-0.79	20250220	7040	6.68	20250102	8820	-14.85	20240221	6950	8.06	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
56	20250220	100543	57	100.00	KOSDAQ	N	N	N	N	N	7480	-10	5	-0.13	15002730	2005	18.61	7500	7510	7460	9730	5250	7490	7482.66	1.01	-171	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1199	11.60	0.47	12	0.01	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
57	20250220	090546	57	100.00	KOSDAQ	N	N	N	N	N	7490	0	3	0.00	801000	107	0.99	7500	7500	7470	9730	5250	7490	7485.98	1.01	27	7530	7510	7480	7460	7430	7520	7470	80	2240	500	5540	10	1	16030561	1201	11.61	0.47	12	0.00	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7550	-0.79	20250122	7040	6.39	20250102	8820	-15.08	20240221	6950	7.77	20241209	0.71	N	054050	500	80 억	162003	N	N	N	N
58	20250219	160542	57	100.00	KOSDAQ	N	N	N	N	N	7490	20	2	0.27	80450730	10764	122.39	7460	7500	7450	9710	5230	7470	7474.04	1.00	1409	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1201	11.61	0.47	12	0.07	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7550	-0.79	20250122	7040	6.39	20250102	8820	-15.08	20240221	6950	7.77	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
59	20250219	150543	57	100.00	KOSDAQ	N	N	N	N	N	7480	10	2	0.13	76967710	10298	117.09	7460	7500	7450	9710	5230	7470	7474.04	1.00	1540	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1199	11.60	0.47	12	0.06	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
60	20250219	140540	57	100.00	KOSDAQ	N	N	N	N	N	7490	20	2	0.27	70260850	9400	106.88	7460	7500	7450	9710	5230	7470	7474.56	1.00	1357	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1201	11.61	0.47	12	0.06	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7550	-0.79	20250122	7040	6.39	20250102	8820	-15.08	20240221	6950	7.77	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
61	20250219	130542	57	100.00	KOSDAQ	N	N	N	N	N	7470	0	3	0.00	63603130	8508	96.74	7460	7500	7450	9710	5230	7470	7475.69	1.00	844	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1197	11.58	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
62	20250219	120541	57	100.00	KOSDAQ	N	N	N	N	N	7470	0	3	0.00	42804380	5723	65.07	7460	7500	7460	9710	5230	7470	7479.36	1.00	277	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1197	11.58	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
63	20250219	110542	57	100.00	KOSDAQ	N	N	N	N	N	7470	0	3	0.00	35054000	4685	53.27	7460	7500	7460	9710	5230	7470	7482.18	1.00	153	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1197	11.58	0.47	12	0.03	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
64	20250219	100541	57	100.00	KOSDAQ	N	N	N	N	N	7480	10	2	0.13	14106810	1885	21.43	7460	7500	7460	9710	5230	7470	7483.72	1.00	-48	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1199	11.60	0.47	12	0.01	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
65	20250219	090543	57	100.00	KOSDAQ	N	N	N	N	N	7470	0	3	0.00	276170	37	0.42	7460	7470	7460	9710	5230	7470	7464.05	1.00	-3	7530	7500	7470	7440	7410	7515	7455	80	2240	500	5520	10	1	16030561	1197	11.58	0.47	12	0.00	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.71	N	054050	500	80 억	160594	N	N	N	N
66	20250218	160541	57	100.00	KOSDAQ	N	N	N	N	N	7470	10	2	0.13	65753380	8793	101.84	7460	7500	7440	9690	5230	7460	7477.94	1.00	-53	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1197	11.58	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
67	20250218	150541	57	100.00	KOSDAQ	N	N	N	N	N	7500	40	2	0.54	63929970	8549	99.02	7460	7500	7440	9690	5230	7460	7478.06	1.00	-86	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1202	11.63	0.47	12	0.05	645.00	16055.00	8820	20240221	-14.97	6950	20241209	7.91	7550	-0.66	20250122	7040	6.53	20250102	8820	-14.97	20240221	6950	7.91	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
68	20250218	140541	57	100.00	KOSDAQ	N	N	N	N	N	7470	10	2	0.13	51316570	6864	79.50	7460	7500	7440	9690	5230	7460	7476.19	1.00	-359	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1197	11.58	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
69	20250218	130539	57	100.00	KOSDAQ	N	N	N	N	N	7460	0	3	0.00	33855890	4528	52.44	7460	7500	7440	9690	5230	7460	7477.01	1.00	-1609	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1196	11.57	0.46	12	0.03	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
70	20250218	120540	57	100.00	KOSDAQ	N	N	N	N	N	7450	-10	5	-0.13	30164960	4033	46.71	7460	7500	7440	9690	5230	7460	7479.53	1.00	-1620	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1194	11.55	0.46	12	0.03	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
71	20250218	110540	57	100.00	KOSDAQ	N	N	N	N	N	7450	-10	5	-0.13	27301150	3649	42.26	7460	7500	7440	9690	5230	7460	7481.82	1.00	-1677	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1194	11.55	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
72	20250218	100540	57	100.00	KOSDAQ	N	N	N	N	N	7480	20	2	0.27	25288820	3379	39.14	7460	7500	7440	9690	5230	7460	7484.11	1.00	-1787	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1199	11.60	0.47	12	0.02	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
73	20250218	090541	57	100.00	KOSDAQ	N	N	N	N	N	7490	30	2	0.40	1514410	203	2.35	7460	7490	7460	9690	5230	7460	7460.15	1.00	0	7573	7516	7443	7386	7313	7545	7415	80	2230	500	5520	10	1	16030561	1201	11.61	0.47	12	0.00	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7550	-0.79	20250122	7040	6.39	20250102	8820	-15.08	20240221	6950	7.77	20241209	0.72	N	054050	500	80 억	160647	N	N	N	N
74	20250217	160540	57	100.00	KOSDAQ	N	N	N	N	N	7460	30	2	0.40	64212400	8625	78.74	7370	7500	7370	9650	5210	7430	7444.92	0.99	2174	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1196	11.57	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
75	20250217	150539	57	100.00	KOSDAQ	N	N	N	N	N	7480	50	2	0.67	62742640	8428	76.94	7370	7500	7370	9650	5210	7430	7444.55	0.99	2117	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1199	11.60	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
76	20250217	140539	57	100.00	KOSDAQ	N	N	N	N	N	7470	40	2	0.54	44724780	6013	54.89	7370	7500	7370	9650	5210	7430	7438.01	0.99	1266	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1197	11.58	0.47	12	0.04	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
77	20250217	130540	57	100.00	KOSDAQ	N	N	N	N	N	7470	40	2	0.54	37752080	5080	46.38	7370	7500	7370	9650	5210	7430	7431.51	0.99	901	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1197	11.58	0.47	12	0.03	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
78	20250217	120540	57	100.00	KOSDAQ	N	N	N	N	N	7440	10	2	0.13	34419530	4633	42.30	7370	7500	7370	9650	5210	7430	7429.21	0.99	647	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1193	11.53	0.46	12	0.03	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7550	-1.46	20250122	7040	5.68	20250102	8820	-15.65	20240221	6950	7.05	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
79	20250217	110540	57	100.00	KOSDAQ	N	N	N	N	N	7480	50	2	0.67	24830820	3346	30.55	7370	7500	7370	9650	5210	7430	7421.05	0.99	450	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1199	11.60	0.47	12	0.02	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
80	20250217	100537	57	100.00	KOSDAQ	N	N	N	N	N	7500	70	2	0.94	20304930	2739	25.00	7370	7500	7370	9650	5210	7430	7413.26	0.99	324	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1202	11.63	0.47	12	0.02	645.00	16055.00	8820	20240221	-14.97	6950	20241209	7.91	7550	-0.66	20250122	7040	6.53	20250102	8820	-14.97	20240221	6950	7.91	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
81	20250217	090539	57	100.00	KOSDAQ	N	N	N	N	N	7430	0	3	0.00	6103190	828	7.56	7370	7430	7370	9650	5210	7430	7371.00	0.99	14	7510	7470	7410	7370	7310	7490	7390	80	2220	500	5490	10	1	16030561	1191	11.52	0.46	12	0.01	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.72	N	054050	500	80 억	158486	N	N	N	N
82	20250214	160536	57	100.00	KOSDAQ	N	N	N	N	N	7430	30	2	0.41	80837680	10950	91.95	7400	7450	7350	9620	5180	7400	7382.44	0.98	-233	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1191	11.52	0.46	12	0.07	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
83	20250214	150535	57	100.00	KOSDAQ	N	N	N	N	N	7400	0	3	0.00	77004510	10433	87.61	7400	7450	7350	9620	5180	7400	7380.86	0.98	-101	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1186	11.47	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
84	20250214	140536	57	100.00	KOSDAQ	N	N	N	N	N	7440	40	2	0.54	70435830	9547	80.17	7400	7450	7350	9620	5180	7400	7377.80	0.98	-386	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1193	11.53	0.46	12	0.06	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7550	-1.46	20250122	7040	5.68	20250102	8820	-15.65	20240221	6950	7.05	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
85	20250214	130538	57	100.00	KOSDAQ	N	N	N	N	N	7420	20	2	0.27	67055400	9092	76.35	7400	7440	7350	9620	5180	7400	7375.21	0.98	-584	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1189	11.50	0.46	12	0.06	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
86	20250214	120536	57	100.00	KOSDAQ	N	N	N	N	N	7430	30	2	0.41	64397150	8734	73.35	7400	7430	7350	9620	5180	7400	7373.16	0.98	-573	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1191	11.52	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
87	20250214	110533	57	100.00	KOSDAQ	N	N	N	N	N	7380	-20	5	-0.27	53046780	7198	60.45	7400	7400	7350	9620	5180	7400	7369.66	0.98	-354	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1183	11.44	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
88	20250214	100535	57	100.00	KOSDAQ	N	N	N	N	N	7380	-20	5	-0.27	33311700	4517	37.93	7400	7400	7360	9620	5180	7400	7374.74	0.98	-142	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1183	11.44	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
89	20250214	090538	57	100.00	KOSDAQ	N	N	N	N	N	7400	0	3	0.00	4121790	557	4.68	7400	7400	7390	9620	5180	7400	7399.98	0.98	-538	7473	7436	7393	7356	7313	7415	7335	80	2220	500	5470	10	1	16030561	1186	11.47	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	157737	N	N	N	N
90	20250213	160532	57	100.00	KOSDAQ	N	N	N	N	N	7400	-20	5	-0.27	87866390	11905	139.01	7430	7430	7350	9640	5200	7420	7380.63	0.98	1865	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1186	11.47	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
91	20250213	150531	57	100.00	KOSDAQ	N	N	N	N	N	7390	-30	5	-0.40	86704600	11748	137.18	7430	7430	7350	9640	5200	7420	7380.37	0.98	1873	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1185	11.46	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.21	6950	20241209	6.33	7550	-2.12	20250122	7040	4.97	20250102	8820	-16.21	20240221	6950	6.33	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
92	20250213	140531	57	100.00	KOSDAQ	N	N	N	N	N	7400	-20	5	-0.27	74701780	10126	118.24	7430	7430	7350	9640	5200	7420	7377.22	0.98	2056	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1186	11.47	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
93	20250213	130531	57	100.00	KOSDAQ	N	N	N	N	N	7400	-20	5	-0.27	68330720	9265	108.19	7430	7430	7350	9640	5200	7420	7375.15	0.98	2137	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1186	11.47	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
94	20250213	120532	57	100.00	KOSDAQ	N	N	N	N	N	7400	-20	5	-0.27	66458540	9012	105.23	7430	7430	7350	9640	5200	7420	7374.45	0.98	2137	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1186	11.47	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
95	20250213	110528	57	100.00	KOSDAQ	N	N	N	N	N	7390	-30	5	-0.40	35390570	4794	55.98	7430	7430	7350	9640	5200	7420	7382.26	0.98	924	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1185	11.46	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.21	6950	20241209	6.33	7550	-2.12	20250122	7040	4.97	20250102	8820	-16.21	20240221	6950	6.33	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
96	20250213	100532	57	100.00	KOSDAQ	N	N	N	N	N	7400	-20	5	-0.27	16297380	2204	25.74	7430	7430	7390	9640	5200	7420	7394.46	0.98	40	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1186	11.47	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
97	20250213	090529	57	100.00	KOSDAQ	N	N	N	N	N	7430	10	2	0.13	7430	1	0.01	7430	7430	7430	9640	5200	7420	7430.00	0.98	0	7520	7470	7430	7380	7340	7450	7360	80	2220	500	5490	10	1	16030561	1191	11.52	0.46	12	0.00	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.71	N	054050	500	80 억	156854	N	N	N	N
98	20250212	160528	57	100.00	KOSDAQ	N	N	N	N	N	7420	-60	5	-0.80	63504960	8564	117.06	7450	7480	7390	9720	5240	7480	7415.34	0.98	-214	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1189	11.50	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
99	20250212	150527	57	100.00	KOSDAQ	N	N	N	N	N	7420	-60	5	-0.80	58056840	7829	107.01	7450	7480	7390	9720	5240	7480	7415.61	0.98	88	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1189	11.50	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
100	20250212	140528	57	100.00	KOSDAQ	N	N	N	N	N	7400	-80	5	-1.07	54603960	7363	100.64	7450	7480	7390	9720	5240	7480	7415.99	0.98	291	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1186	11.47	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
101	20250212	130529	57	100.00	KOSDAQ	N	N	N	N	N	7430	-50	5	-0.67	49433060	6665	91.10	7450	7480	7390	9720	5240	7480	7416.81	0.98	354	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1191	11.52	0.46	12	0.04	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
102	20250212	120528	57	100.00	KOSDAQ	N	N	N	N	N	7450	-30	5	-0.40	21796260	2932	40.08	7450	7480	7410	9720	5240	7480	7433.92	0.98	-93	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1194	11.55	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
103	20250212	110526	57	100.00	KOSDAQ	N	N	N	N	N	7450	-30	5	-0.40	20866190	2807	38.37	7450	7480	7410	9720	5240	7480	7433.63	0.98	-151	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1194	11.55	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
104	20250212	100528	57	100.00	KOSDAQ	N	N	N	N	N	7420	-60	5	-0.80	8190400	1102	15.06	7450	7480	7410	9720	5240	7480	7432.30	0.98	-82	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1189	11.50	0.46	12	0.01	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
105	20250212	090530	57	100.00	KOSDAQ	N	N	N	N	N	7460	-20	5	-0.27	29810	4	0.05	7450	7460	7450	9720	5240	7480	7452.50	0.98	-2	7526	7502	7456	7432	7386	7515	7445	80	2240	500	5530	10	1	16030561	1196	11.57	0.46	12	0.00	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.68	N	054050	500	80 억	157065	N	N	N	N
106	20250211	160528	57	100.00	KOSDAQ	N	N	N	N	N	7480	-10	5	-0.13	54175740	7286	37.45	7460	7480	7410	9730	5250	7490	7435.45	0.98	261	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1199	11.60	0.47	12	0.05	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
107	20250211	150528	57	100.00	KOSDAQ	N	N	N	N	N	7460	-30	5	-0.40	48324230	6502	33.42	7460	7470	7410	9730	5250	7490	7432.21	0.98	722	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1196	11.57	0.46	12	0.04	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
108	20250211	140528	57	100.00	KOSDAQ	N	N	N	N	N	7440	-50	5	-0.67	33088180	4451	22.88	7460	7470	7410	9730	5250	7490	7433.88	0.98	473	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1193	11.53	0.46	12	0.03	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7550	-1.46	20250122	7040	5.68	20250102	8820	-15.65	20240221	6950	7.05	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
109	20250211	130527	57	100.00	KOSDAQ	N	N	N	N	N	7450	-40	5	-0.53	29007820	3903	20.06	7460	7470	7410	9730	5250	7490	7432.19	0.98	409	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1194	11.55	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
110	20250211	120526	57	100.00	KOSDAQ	N	N	N	N	N	7440	-50	5	-0.67	26188900	3524	18.11	7460	7470	7410	9730	5250	7490	7431.58	0.98	406	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1193	11.53	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.65	6950	20241209	7.05	7550	-1.46	20250122	7040	5.68	20250102	8820	-15.65	20240221	6950	7.05	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
111	20250211	110527	57	100.00	KOSDAQ	N	N	N	N	N	7450	-40	5	-0.53	18534970	2492	12.81	7460	7470	7410	9730	5250	7490	7437.79	0.98	264	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1194	11.55	0.46	12	0.02	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
112	20250211	100528	57	100.00	KOSDAQ	N	N	N	N	N	7450	-40	5	-0.53	11103080	1492	7.67	7460	7470	7430	9730	5250	7490	7441.74	0.98	179	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1194	11.55	0.46	12	0.01	645.00	16055.00	8820	20240221	-15.53	6950	20241209	7.19	7550	-1.32	20250122	7040	5.82	20250102	8820	-15.53	20240221	6950	7.19	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
113	20250211	090530	57	100.00	KOSDAQ	N	N	N	N	N	7460	-30	5	-0.40	238720	32	0.16	7460	7460	7460	9730	5250	7490	7460.00	0.98	-2	7663	7576	7453	7366	7243	7620	7410	80	2240	500	5540	10	1	16030561	1196	11.57	0.46	12	0.00	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.68	N	054050	500	80 억	156706	N	N	N	N
114	20250210	160525	57	100.00	KOSDAQ	N	N	N	N	N	7490	100	2	1.35	144677300	19454	168.73	7390	7540	7330	9600	5180	7390	7436.89	0.98	499	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1201	11.61	0.47	12	0.12	645.00	16055.00	8820	20240221	-15.08	6950	20241209	7.77	7550	-0.79	20250122	7040	6.39	20250102	8820	-15.08	20240221	6950	7.77	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
115	20250210	150524	57	100.00	KOSDAQ	N	N	N	N	N	7460	70	2	0.95	138809820	18670	161.93	7390	7540	7330	9600	5180	7390	7434.91	0.98	251	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1196	11.57	0.46	12	0.12	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
116	20250210	140524	57	100.00	KOSDAQ	N	N	N	N	N	7470	80	2	1.08	128728540	17319	150.21	7390	7540	7330	9600	5180	7390	7432.79	0.98	-45	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1197	11.58	0.47	12	0.11	645.00	16055.00	8820	20240221	-15.31	6950	20241209	7.48	7550	-1.06	20250122	7040	6.11	20250102	8820	-15.31	20240221	6950	7.48	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
117	20250210	130525	57	100.00	KOSDAQ	N	N	N	N	N	7460	70	2	0.95	123404850	16606	144.02	7390	7540	7330	9600	5180	7390	7431.34	0.98	-366	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1196	11.57	0.46	12	0.10	645.00	16055.00	8820	20240221	-15.42	6950	20241209	7.34	7550	-1.19	20250122	7040	5.97	20250102	8820	-15.42	20240221	6950	7.34	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
118	20250210	120522	57	100.00	KOSDAQ	N	N	N	N	N	7480	90	2	1.22	121390670	16336	141.68	7390	7540	7330	9600	5180	7390	7430.87	0.98	-391	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1199	11.60	0.47	12	0.10	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
119	20250210	110522	57	100.00	KOSDAQ	N	N	N	N	N	7480	90	2	1.22	92694790	12507	108.47	7390	7520	7330	9600	5180	7390	7411.43	0.98	-210	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1199	11.60	0.47	12	0.08	645.00	16055.00	8820	20240221	-15.19	6950	20241209	7.63	7550	-0.93	20250122	7040	6.25	20250102	8820	-15.19	20240221	6950	7.63	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
120	20250210	100520	57	100.00	KOSDAQ	N	N	N	N	N	7420	30	2	0.41	55514860	7537	65.37	7390	7420	7330	9600	5180	7390	7365.64	0.98	42	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1189	11.50	0.46	12	0.05	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
121	20250210	090519	57	100.00	KOSDAQ	N	N	N	N	N	7380	-10	5	-0.14	5038970	682	5.92	7390	7390	7380	9600	5180	7390	7388.52	0.98	-94	7450	7420	7380	7350	7310	7400	7330	80	2210	500	5460	10	1	16030561	1183	11.44	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.68	N	054050	500	80 억	156305	N	N	N	N
122	20250207	160516	57	100.00	KOSDAQ	N	N	N	N	N	7390	-20	5	-0.27	84909950	11530	56.40	7410	7410	7340	9630	5190	7410	7364.18	0.99	-2029	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1185	11.46	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.21	6950	20241209	6.33	7550	-2.12	20250122	7040	4.97	20250102	8820	-16.21	20240221	6950	6.33	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
123	20250207	150518	57	100.00	KOSDAQ	N	N	N	N	N	7380	-30	5	-0.40	83602180	11353	55.53	7410	7410	7340	9630	5190	7410	7363.88	0.99	-1942	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1183	11.44	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
124	20250207	140516	57	100.00	KOSDAQ	N	N	N	N	N	7360	-50	5	-0.67	76404560	10376	50.75	7410	7410	7340	9630	5190	7410	7363.59	0.99	-1441	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1180	11.41	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7550	-2.52	20250122	7040	4.55	20250102	8820	-16.55	20240221	6950	5.90	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
125	20250207	130516	57	100.00	KOSDAQ	N	N	N	N	N	7380	-30	5	-0.40	72979320	9911	48.48	7410	7410	7340	9630	5190	7410	7363.47	0.99	-1121	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1183	11.44	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
126	20250207	120516	57	100.00	KOSDAQ	N	N	N	N	N	7350	-60	5	-0.81	55638100	7559	36.97	7410	7410	7340	9630	5190	7410	7360.51	0.99	-527	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6950	20241209	5.76	7550	-2.65	20250122	7040	4.40	20250102	8820	-16.67	20240221	6950	5.76	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
127	20250207	110514	57	100.00	KOSDAQ	N	N	N	N	N	7350	-60	5	-0.81	54204170	7364	36.02	7410	7410	7340	9630	5190	7410	7360.70	0.99	-556	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1178	11.40	0.46	12	0.05	645.00	16055.00	8820	20240221	-16.67	6950	20241209	5.76	7550	-2.65	20250122	7040	4.40	20250102	8820	-16.67	20240221	6950	5.76	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
128	20250207	100515	57	100.00	KOSDAQ	N	N	N	N	N	7380	-30	5	-0.40	39154500	5318	26.01	7410	7410	7350	9630	5190	7410	7362.64	0.99	-106	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1183	11.44	0.46	12	0.03	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
129	20250207	090518	57	100.00	KOSDAQ	N	N	N	N	N	7400	-10	5	-0.13	829880	112	0.55	7410	7410	7400	9630	5190	7410	7409.64	0.99	-17	7503	7456	7393	7346	7283	7480	7370	80	2220	500	5480	10	1	16030561	1186	11.47	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.67	N	054050	500	80 억	158335	N	N	N	N
130	20250206	160504	57	100.00	KOSDAQ	N	N	N	N	N	7410	50	2	0.68	151031630	20445	204.49	7400	7440	7330	9560	5160	7360	7387.22	0.98	1262	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1188	11.49	0.46	12	0.13	645.00	16055.00	8820	20240221	-15.99	6950	20241209	6.62	7550	-1.85	20250122	7040	5.26	20250102	8820	-15.99	20240221	6950	6.62	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
131	20250206	150505	57	100.00	KOSDAQ	N	N	N	N	N	7410	50	2	0.68	109824680	14864	148.67	7400	7440	7330	9560	5160	7360	7388.64	0.98	1154	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1188	11.49	0.46	12	0.09	645.00	16055.00	8820	20240221	-15.99	6950	20241209	6.62	7550	-1.85	20250122	7040	5.26	20250102	8820	-15.99	20240221	6950	6.62	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
132	20250206	140508	57	100.00	KOSDAQ	N	N	N	N	N	7410	50	2	0.68	93627910	12677	126.80	7400	7440	7330	9560	5160	7360	7385.65	0.98	1147	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1188	11.49	0.46	12	0.08	645.00	16055.00	8820	20240221	-15.99	6950	20241209	6.62	7550	-1.85	20250122	7040	5.26	20250102	8820	-15.99	20240221	6950	6.62	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
133	20250206	130506	57	100.00	KOSDAQ	N	N	N	N	N	7430	70	2	0.95	92575530	12535	125.38	7400	7440	7330	9560	5160	7360	7385.36	0.98	1126	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1191	11.52	0.46	12	0.08	645.00	16055.00	8820	20240221	-15.76	6950	20241209	6.91	7550	-1.59	20250122	7040	5.54	20250102	8820	-15.76	20240221	6950	6.91	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
134	20250206	120504	57	100.00	KOSDAQ	N	N	N	N	N	7400	40	2	0.54	88324070	11962	119.64	7400	7420	7330	9560	5160	7360	7383.72	0.98	765	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1186	11.47	0.46	12	0.07	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
135	20250206	110457	57	100.00	KOSDAQ	N	N	N	N	N	7380	20	2	0.27	69350250	9399	94.01	7400	7420	7330	9560	5160	7360	7378.47	0.98	52	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1183	11.44	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.33	6950	20241209	6.19	7550	-2.25	20250122	7040	4.83	20250102	8820	-16.33	20240221	6950	6.19	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
136	20250206	100504	57	100.00	KOSDAQ	N	N	N	N	N	7420	60	2	0.82	43469090	5893	58.94	7400	7420	7330	9560	5160	7360	7376.39	0.98	-86	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1189	11.50	0.46	12	0.04	645.00	16055.00	8820	20240221	-15.87	6950	20241209	6.76	7550	-1.72	20250122	7040	5.40	20250102	8820	-15.87	20240221	6950	6.76	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
137	20250206	090506	57	100.00	KOSDAQ	N	N	N	N	N	7400	40	2	0.54	170200	23	0.23	7400	7400	7400	9560	5160	7360	7400.00	0.98	-3	7473	7416	7343	7286	7213	7445	7315	80	2200	500	5440	10	1	16030561	1186	11.47	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.10	6950	20241209	6.47	7550	-1.99	20250122	7040	5.11	20250102	8820	-16.10	20240221	6950	6.47	20241209	0.68	N	054050	500	80 억	157073	N	N	N	N
138	20250205	160500	57	100.00	KOSDAQ	N	N	N	N	N	7360	90	2	1.24	73399690	9998	66.79	7270	7400	7270	9450	5090	7270	7341.29	0.97	1056	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1180	11.41	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7550	-2.52	20250122	7040	4.55	20250102	8820	-16.55	20240221	6950	5.90	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
139	20250205	150502	57	100.00	KOSDAQ	N	N	N	N	N	7340	70	2	0.96	71258940	9707	64.85	7270	7400	7270	9450	5090	7270	7340.98	0.97	1076	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1177	11.38	0.46	12	0.06	645.00	16055.00	8820	20240221	-16.78	6950	20241209	5.61	7550	-2.78	20250122	7040	4.26	20250102	8820	-16.78	20240221	6950	5.61	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
140	20250205	140502	57	100.00	KOSDAQ	N	N	N	N	N	7360	90	2	1.24	47478990	6475	43.26	7270	7370	7270	9450	5090	7270	7332.66	0.97	1068	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1180	11.41	0.46	12	0.04	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7550	-2.52	20250122	7040	4.55	20250102	8820	-16.55	20240221	6950	5.90	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
141	20250205	130501	57	100.00	KOSDAQ	N	N	N	N	N	7360	90	2	1.24	22905170	3126	20.88	7270	7370	7270	9450	5090	7270	7327.31	0.97	-110	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1180	11.41	0.46	12	0.02	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7550	-2.52	20250122	7040	4.55	20250102	8820	-16.55	20240221	6950	5.90	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
142	20250205	120501	57	100.00	KOSDAQ	N	N	N	N	N	7360	90	2	1.24	16705020	2282	15.24	7270	7370	7270	9450	5090	7270	7320.34	0.97	-134	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1180	11.41	0.46	12	0.01	645.00	16055.00	8820	20240221	-16.55	6950	20241209	5.90	7550	-2.52	20250122	7040	4.55	20250102	8820	-16.55	20240221	6950	5.90	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
143	20250205	110501	57	100.00	KOSDAQ	N	N	N	N	N	7320	50	2	0.69	7878050	1079	7.21	7270	7330	7270	9450	5090	7270	7301.25	0.97	-65	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1173	11.35	0.46	12	0.01	645.00	16055.00	8820	20240221	-17.01	6950	20241209	5.32	7550	-3.05	20250122	7040	3.98	20250102	8820	-17.01	20240221	6950	5.32	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
144	20250205	100504	57	100.00	KOSDAQ	N	N	N	N	N	7320	50	2	0.69	3115850	427	2.85	7270	7330	7270	9450	5090	7270	7297.07	0.97	-45	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1173	11.35	0.46	12	0.00	645.00	16055.00	8820	20240221	-17.01	6950	20241209	5.32	7550	-3.05	20250122	7040	3.98	20250102	8820	-17.01	20240221	6950	5.32	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
145	20250205	090508	57	100.00	KOSDAQ	N	N	N	N	N	7300	30	2	0.41	481410	66	0.44	7270	7300	7270	9450	5090	7270	7294.09	0.97	-6	7510	7390	7280	7160	7050	7335	7105	80	2180	500	5370	10	1	16030561	1170	11.32	0.45	12	0.00	645.00	16055.00	8820	20240221	-17.23	6950	20241209	5.04	7550	-3.31	20250122	7040	3.69	20250102	8820	-17.23	20240221	6950	5.04	20241209	0.68	N	054050	500	80 억	156017	N	N	N	N
146	20250204	160456	57	100.00	KOSDAQ	N	N	N	N	N	7270	30	2	0.41	108407570	14969	67.21	7310	7400	7170	9410	5070	7240	7242.06	0.95	3392	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1165	11.27	0.45	12	0.09	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	7550	-3.71	20250122	7040	3.27	20250102	8820	-17.57	20240221	6950	4.60	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
147	20250204	150456	57	100.00	KOSDAQ	N	N	N	N	N	7250	10	2	0.14	98704870	13630	61.20	7310	7400	7170	9410	5070	7240	7241.74	0.95	3239	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1162	11.24	0.45	12	0.09	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	7550	-3.97	20250122	7040	2.98	20250102	8820	-17.80	20240221	6950	4.32	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
148	20250204	140456	57	100.00	KOSDAQ	N	N	N	N	N	7260	20	2	0.28	80226910	11084	49.76	7310	7400	7170	9410	5070	7240	7238.08	0.95	3043	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1164	11.26	0.45	12	0.07	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	7550	-3.84	20250122	7040	3.12	20250102	8820	-17.69	20240221	6950	4.46	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
149	20250204	130457	57	100.00	KOSDAQ	N	N	N	N	N	7260	20	2	0.28	77505520	10709	48.08	7310	7400	7170	9410	5070	7240	7237.42	0.95	2845	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1164	11.26	0.45	12	0.07	645.00	16055.00	8820	20240221	-17.69	6950	20241209	4.46	7550	-3.84	20250122	7040	3.12	20250102	8820	-17.69	20240221	6950	4.46	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
150	20250204	120502	57	100.00	KOSDAQ	N	N	N	N	N	7250	10	2	0.14	74336800	10272	46.12	7310	7400	7170	9410	5070	7240	7236.84	0.95	2678	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1162	11.24	0.45	12	0.06	645.00	16055.00	8820	20240221	-17.80	6950	20241209	4.32	7550	-3.97	20250122	7040	2.98	20250102	8820	-17.80	20240221	6950	4.32	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
151	20250204	110452	57	100.00	KOSDAQ	N	N	N	N	N	7270	30	2	0.41	37903250	5235	23.50	7310	7400	7170	9410	5070	7240	7240.35	0.95	2092	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1165	11.27	0.45	12	0.03	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	7550	-3.71	20250122	7040	3.27	20250102	8820	-17.57	20240221	6950	4.60	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
152	20250204	100455	57	100.00	KOSDAQ	N	N	N	N	N	7270	30	2	0.41	22773140	3146	14.12	7310	7400	7170	9410	5070	7240	7238.76	0.95	1134	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1165	11.27	0.45	12	0.02	645.00	16055.00	8820	20240221	-17.57	6950	20241209	4.60	7550	-3.71	20250122	7040	3.27	20250102	8820	-17.57	20240221	6950	4.60	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N
153	20250204	090455	57	100.00	KOSDAQ	N	N	N	N	N	7330	90	2	1.24	72840	10	0.04	7310	7400	7240	9410	5070	7240	7284.00	0.95	0	7473	7356	7283	7166	7093	7320	7130	80	2170	500	5350	10	1	16030561	1175	11.36	0.46	12	0.00	645.00	16055.00	8820	20240221	-16.89	6950	20241209	5.47	7550	-2.91	20250122	7040	4.12	20250102	8820	-16.89	20240221	6950	5.47	20241209	0.69	N	054050	500	80 억	152425	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History