KissMeData/064240/price/prices-20250201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	160627	57	100.00	KOSDAQ		유통	N	N	N	N	N	1980	-70	5	-3.41	127583097	63668	112.04	2070	2070	1980	2665	1435	2050	2003.88	0.80	-18451	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	1	1	35038012	694	-6.97	0.80	12	0.18	-284.00	2466.00	3700	20240717	-46.49	1700	20250219	16.47	2330	-15.02	20250106	1700	16.47	20250219	3700	-46.49	20240717	1700	16.47	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
3	20250228	150630	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	-57	5	-2.78	103595205	51608	90.82	2070	2070	1991	2665	1435	2050	2007.35	0.80	-14114	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	1	1	35038012	698	-7.02	0.81	12	0.15	-284.00	2466.00	3700	20240717	-46.14	1700	20250219	17.24	2330	-14.46	20250106	1700	17.24	20250219	3700	-46.14	20240717	1700	17.24	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
4	20250228	140631	57	100.00	KOSDAQ		유통	N	N	N	N	N	1999	-51	5	-2.49	94205649	46905	82.54	2070	2070	1998	2665	1435	2050	2008.43	0.80	-13599	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	1	1	35038012	700	-7.04	0.81	12	0.13	-284.00	2466.00	3700	20240717	-45.97	1700	20250219	17.59	2330	-14.21	20250106	1700	17.59	20250219	3700	-45.97	20240717	1700	17.59	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
5	20250228	130628	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	-40	5	-1.95	70353165	35014	61.62	2070	2070	1998	2665	1435	2050	2009.29	0.80	-11082	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	5	1	35038012	704	-7.08	0.82	12	0.10	-284.00	2466.00	3700	20240717	-45.68	1700	20250219	18.24	2330	-13.73	20250106	1700	18.24	20250219	3700	-45.68	20240717	1700	18.24	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
6	20250228	120626	57	100.00	KOSDAQ		유통	N	N	N	N	N	2015	-35	5	-1.71	34614735	17154	30.19	2070	2070	2005	2665	1435	2050	2017.88	0.80	-5024	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	5	1	35038012	706	-7.10	0.82	12	0.05	-284.00	2466.00	3700	20240717	-45.54	1700	20250219	18.53	2330	-13.52	20250106	1700	18.53	20250219	3700	-45.54	20240717	1700	18.53	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
7	20250228	110626	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-30	5	-1.46	30303765	15013	26.42	2070	2070	2005	2665	1435	2050	2018.50	0.80	-4393	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	5	1	35038012	708	-7.11	0.82	12	0.04	-284.00	2466.00	3700	20240717	-45.41	1700	20250219	18.82	2330	-13.30	20250106	1700	18.82	20250219	3700	-45.41	20240717	1700	18.82	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
8	20250228	100625	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-25	5	-1.22	14157715	6990	12.30	2070	2070	2015	2665	1435	2050	2025.42	0.80	-1562	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	5	1	35038012	710	-7.13	0.82	12	0.02	-284.00	2466.00	3700	20240717	-45.27	1700	20250219	19.12	2330	-13.09	20250106	1700	19.12	20250219	3700	-45.27	20240717	1700	19.12	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
9	20250228	090629	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	5	2	0.24	142220	69	0.12	2070	2070	2055	2665	1435	2050	2061.32	0.80	46	2123	2086	2043	2006	1963	2105	2025	178	615	500	1430	5	1	35038012	720	-7.24	0.83	12	0.00	-284.00	2466.00	3700	20240717	-44.46	1700	20250219	20.88	2330	-11.80	20250106	1700	20.88	20250219	3700	-44.46	20240717	1700	20.88	20250219	0.34	N	064240	500	177 억	282025	N	N	N	N
10	20250227	160622	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-10	5	-0.49	115046970	56638	44.40	2035	2080	2000	2675	1445	2060	2031.26	0.84	-13523	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	718	-7.22	0.83	12	0.16	-284.00	2466.00	3700	20240717	-44.59	1700	20250219	20.59	2330	-12.02	20250106	1700	20.59	20250219	3700	-44.59	20240717	1700	20.59	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
11	20250227	150620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	-30	5	-1.46	95157415	46916	36.78	2035	2080	2000	2675	1445	2060	2028.25	0.84	-12566	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	711	-7.15	0.82	12	0.13	-284.00	2466.00	3700	20240717	-45.14	1700	20250219	19.41	2330	-12.88	20250106	1700	19.41	20250219	3700	-45.14	20240717	1700	19.41	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
12	20250227	140623	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	-25	5	-1.21	80074550	39524	30.98	2035	2080	2000	2675	1445	2060	2025.97	0.84	-12434	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	713	-7.17	0.83	12	0.11	-284.00	2466.00	3700	20240717	-45.00	1700	20250219	19.71	2330	-12.66	20250106	1700	19.71	20250219	3700	-45.00	20240717	1700	19.71	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
13	20250227	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	-40	5	-1.94	78199765	38599	30.26	2035	2080	2000	2675	1445	2060	2025.95	0.84	-12112	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	708	-7.11	0.82	12	0.11	-284.00	2466.00	3700	20240717	-45.41	1700	20250219	18.82	2330	-13.30	20250106	1700	18.82	20250219	3700	-45.41	20240717	1700	18.82	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
14	20250227	120619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	-20	5	-0.97	73660055	36353	28.50	2035	2080	2000	2675	1445	2060	2026.24	0.84	-10429	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	715	-7.18	0.83	12	0.10	-284.00	2466.00	3700	20240717	-44.86	1700	20250219	20.00	2330	-12.45	20250106	1700	20.00	20250219	3700	-44.86	20240717	1700	20.00	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
15	20250227	110624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2005	-55	5	-2.67	53284475	26240	20.57	2035	2080	2005	2675	1445	2060	2030.66	0.84	-8295	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	703	-7.06	0.81	12	0.07	-284.00	2466.00	3700	20240717	-45.81	1700	20250219	17.94	2330	-13.95	20250106	1700	17.94	20250219	3700	-45.81	20240717	1700	17.94	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
16	20250227	100642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-35	5	-1.70	30922180	15204	11.92	2035	2080	2010	2675	1445	2060	2033.82	0.84	-1620	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	710	-7.13	0.82	12	0.04	-284.00	2466.00	3700	20240717	-45.27	1700	20250219	19.12	2330	-13.09	20250106	1700	19.12	20250219	3700	-45.27	20240717	1700	19.12	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
17	20250227	090642	57	100.00	KOSDAQ		유통	N	N	N	N	N	2055	-5	5	-0.24	3984725	1953	1.53	2035	2055	2030	2675	1445	2060	2040.31	0.84	-165	2148	2104	2036	1992	1924	2126	2014	178	615	500	1440	5	1	35038012	720	-7.24	0.83	12	0.01	-284.00	2466.00	3700	20240717	-44.46	1700	20250219	20.88	2330	-11.80	20250106	1700	20.88	20250219	3700	-44.46	20240717	1700	20.88	20250219	0.34	N	064240	500	177 억	294980	N	N	N	N
18	20250226	160621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2060	65	2	3.26	256407212	127347	15.38	1990	2080	1968	2590	1397	1995	2013.45	0.78	23473	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	5	1	35038012	722	-7.25	0.84	12	0.36	-284.00	2466.00	3700	20240717	-44.32	1700	20250219	21.18	2330	-11.59	20250106	1700	21.18	20250219	3700	-44.32	20240717	1700	21.18	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
19	20250226	150624	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	45	2	2.26	228799387	113834	13.74	1990	2080	1968	2590	1397	1995	2009.94	0.78	21039	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	5	1	35038012	715	-7.18	0.83	12	0.32	-284.00	2466.00	3700	20240717	-44.86	1700	20250219	20.00	2330	-12.45	20250106	1700	20.00	20250219	3700	-44.86	20240717	1700	20.00	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
20	20250226	140622	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	25	2	1.25	173332537	86845	10.49	1990	2030	1968	2590	1397	1995	1995.88	0.78	9279	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	5	1	35038012	708	-7.11	0.82	12	0.25	-284.00	2466.00	3700	20240717	-45.41	1700	20250219	18.82	2330	-13.30	20250106	1700	18.82	20250219	3700	-45.41	20240717	1700	18.82	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
21	20250226	130621	57	100.00	KOSDAQ		유통	N	N	N	N	N	2010	15	2	0.75	157623912	79019	9.54	1990	2030	1968	2590	1397	1995	1994.76	0.78	5561	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	5	1	35038012	704	-7.08	0.82	12	0.23	-284.00	2466.00	3700	20240717	-45.68	1700	20250219	18.24	2330	-13.73	20250106	1700	18.24	20250219	3700	-45.68	20240717	1700	18.24	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
22	20250226	120622	57	100.00	KOSDAQ		유통	N	N	N	N	N	1992	-3	5	-0.15	133756604	67091	8.10	1990	2030	1968	2590	1397	1995	1993.66	0.78	4604	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	1	1	35038012	698	-7.01	0.81	12	0.19	-284.00	2466.00	3700	20240717	-46.16	1700	20250219	17.18	2330	-14.51	20250106	1700	17.18	20250219	3700	-46.16	20240717	1700	17.18	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
23	20250226	110621	57	100.00	KOSDAQ		유통	N	N	N	N	N	1986	-9	5	-0.45	111733430	56015	6.76	1990	2030	1968	2590	1397	1995	1994.71	0.78	9258	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	1	1	35038012	696	-6.99	0.81	12	0.16	-284.00	2466.00	3700	20240717	-46.32	1700	20250219	16.82	2330	-14.76	20250106	1700	16.82	20250219	3700	-46.32	20240717	1700	16.82	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
24	20250226	100620	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	30	2	1.50	78066576	39187	4.73	1990	2030	1968	2590	1397	1995	1992.15	0.78	9361	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	5	1	35038012	710	-7.13	0.82	12	0.11	-284.00	2466.00	3700	20240717	-45.27	1700	20250219	19.12	2330	-13.09	20250106	1700	19.12	20250219	3700	-45.27	20240717	1700	19.12	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
25	20250226	090626	57	100.00	KOSDAQ		유통	N	N	N	N	N	1990	-5	5	-0.25	14003244	7099	0.86	1990	1990	1968	2590	1397	1995	1972.57	0.78	479	2448	2221	2053	1826	1658	2335	1940	178	595	500	1390	1	1	35038012	697	-7.01	0.81	12	0.02	-284.00	2466.00	3700	20240717	-46.22	1700	20250219	17.06	2330	-14.59	20250106	1700	17.06	20250219	3700	-46.22	20240717	1700	17.06	20250219	0.36	N	064240	500	177 억	272151	N	N	N	N
26	20250225	160617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1995	115	2	6.12	1711797773	826416	1067.93	1885	2280	1885	2440	1316	1880	2071.48	0.84	-22964	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	1	1	35038012	699	-7.02	0.81	12	2.36	-284.00	2466.00	3700	20240717	-46.08	1700	20250219	17.35	2330	-14.38	20250106	1700	17.35	20250219	3700	-46.08	20240717	1700	17.35	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
27	20250225	150619	57	100.00	KOSDAQ		유통	N	N	N	N	N	1994	114	2	6.06	1682241795	811603	1048.79	1885	2280	1885	2440	1316	1880	2072.74	0.84	-24072	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	1	1	35038012	699	-7.02	0.81	12	2.32	-284.00	2466.00	3700	20240717	-46.11	1700	20250219	17.29	2330	-14.42	20250106	1700	17.29	20250219	3700	-46.11	20240717	1700	17.29	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
28	20250225	140617	57	100.00	KOSDAQ		유통	N	N	N	N	N	2000	120	2	6.38	1620653914	780694	1008.84	1885	2280	1885	2440	1316	1880	2075.91	0.84	-22044	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	5	1	35038012	701	-7.04	0.81	12	2.23	-284.00	2466.00	3700	20240717	-45.95	1700	20250219	17.65	2330	-14.16	20250106	1700	17.65	20250219	3700	-45.95	20240717	1700	17.65	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
29	20250225	130619	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	155	2	8.24	1572807806	756898	978.09	1885	2280	1885	2440	1316	1880	2077.97	0.84	-22824	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	5	1	35038012	713	-7.17	0.83	12	2.16	-284.00	2466.00	3700	20240717	-45.00	1700	20250219	19.71	2330	-12.66	20250106	1700	19.71	20250219	3700	-45.00	20240717	1700	19.71	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
30	20250225	120615	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	150	2	7.98	1538270561	739909	956.14	1885	2280	1885	2440	1316	1880	2079.00	0.84	-29607	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	5	1	35038012	711	-7.15	0.82	12	2.11	-284.00	2466.00	3700	20240717	-45.14	1700	20250219	19.41	2330	-12.88	20250106	1700	19.41	20250219	3700	-45.14	20240717	1700	19.41	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
31	20250225	110617	57	100.00	KOSDAQ		유통	N	N	N	N	N	1993	113	2	6.01	1444576368	693307	895.92	1885	2280	1885	2440	1316	1880	2083.60	0.84	-24843	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	1	1	35038012	698	-7.02	0.81	12	1.98	-284.00	2466.00	3700	20240717	-46.14	1700	20250219	17.24	2330	-14.46	20250106	1700	17.24	20250219	3700	-46.14	20240717	1700	17.24	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
32	20250225	100615	57	100.00	KOSDAQ		유통	N	N	N	N	N	2020	140	2	7.45	1293319948	618491	799.24	1885	2280	1885	2440	1316	1880	2091.09	0.84	-24603	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	5	1	35038012	708	-7.11	0.82	12	1.77	-284.00	2466.00	3700	20240717	-45.41	1700	20250219	18.82	2330	-13.30	20250106	1700	18.82	20250219	3700	-45.41	20240717	1700	18.82	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
33	20250225	090620	57	100.00	KOSDAQ		유통	N	N	N	N	N	1933	53	2	2.82	29184503	15191	19.63	1885	1933	1885	2440	1316	1880	1921.17	0.84	5237	1951	1915	1884	1848	1817	1900	1833	178	560	500	1310	1	1	35038012	677	-6.81	0.78	12	0.04	-284.00	2466.00	3700	20240717	-47.76	1700	20250219	13.71	2330	-17.04	20250106	1700	13.71	20250219	3700	-47.76	20240717	1700	13.71	20250219	0.37	N	064240	500	177 억	295430	N	N	N	N
34	20250224	160614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1880	-32	5	-1.67	144378618	77045	41.47	1915	1920	1853	2485	1339	1912	1873.95	0.90	-20742	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	659	-6.62	0.76	12	0.22	-284.00	2466.00	3700	20240717	-49.19	1700	20250219	10.59	2330	-19.31	20250106	1700	10.59	20250219	3700	-49.19	20240717	1700	10.59	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
35	20250224	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1886	-26	5	-1.36	138100438	73713	39.67	1915	1920	1853	2485	1339	1912	1873.49	0.90	-20703	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	661	-6.64	0.76	12	0.21	-284.00	2466.00	3700	20240717	-49.03	1700	20250219	10.94	2330	-19.06	20250106	1700	10.94	20250219	3700	-49.03	20240717	1700	10.94	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
36	20250224	140611	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-46	5	-2.41	123592378	65975	35.51	1915	1920	1853	2485	1339	1912	1873.32	0.90	-21469	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	654	-6.57	0.76	12	0.19	-284.00	2466.00	3700	20240717	-49.57	1700	20250219	9.76	2330	-19.91	20250106	1700	9.76	20250219	3700	-49.57	20240717	1700	9.76	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
37	20250224	130614	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	-37	5	-1.94	93770043	50052	26.94	1915	1920	1853	2485	1339	1912	1873.45	0.90	-16964	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	657	-6.60	0.76	12	0.14	-284.00	2466.00	3700	20240717	-49.32	1700	20250219	10.29	2330	-19.53	20250106	1700	10.29	20250219	3700	-49.32	20240717	1700	10.29	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
38	20250224	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1876	-36	5	-1.88	82883878	44246	23.81	1915	1920	1853	2485	1339	1912	1873.25	0.90	-14939	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	657	-6.61	0.76	12	0.13	-284.00	2466.00	3700	20240717	-49.30	1700	20250219	10.35	2330	-19.48	20250106	1700	10.35	20250219	3700	-49.30	20240717	1700	10.35	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
39	20250224	110609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1869	-43	5	-2.25	66207638	35320	19.01	1915	1920	1853	2485	1339	1912	1874.51	0.90	-10517	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	655	-6.58	0.76	12	0.10	-284.00	2466.00	3700	20240717	-49.49	1700	20250219	9.94	2330	-19.79	20250106	1700	9.94	20250219	3700	-49.49	20240717	1700	9.94	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
40	20250224	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	-46	5	-2.41	50605139	26942	14.50	1915	1920	1853	2485	1339	1912	1878.30	0.90	-9334	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	654	-6.57	0.76	12	0.08	-284.00	2466.00	3700	20240717	-49.57	1700	20250219	9.76	2330	-19.91	20250106	1700	9.76	20250219	3700	-49.57	20240717	1700	9.76	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
41	20250224	090615	57	100.00	KOSDAQ		유통	N	N	N	N	N	1915	3	2	0.16	5486579	2864	1.54	1915	1920	1912	2485	1339	1912	1915.70	0.90	-862	1997	1954	1882	1839	1767	1976	1861	178	573	500	1330	1	1	35038012	671	-6.74	0.78	12	0.01	-284.00	2466.00	3700	20240717	-48.24	1700	20250219	12.65	2330	-17.81	20250106	1700	12.65	20250219	3700	-48.24	20240717	1700	12.65	20250219	0.38	N	064240	500	177 억	315933	N	N	N	N
42	20250221	160609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1912	79	2	4.31	347951413	185718	193.31	1833	1925	1810	2380	1284	1833	1873.55	0.82	29623	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	670	-6.73	0.78	12	0.53	-284.00	2466.00	3700	20240717	-48.32	1700	20250219	12.47	2330	-17.94	20250106	1700	12.47	20250219	3700	-48.32	20240717	1700	12.47	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
43	20250221	150612	57	100.00	KOSDAQ		유통	N	N	N	N	N	1915	82	2	4.47	309127335	165414	172.18	1833	1925	1810	2380	1284	1833	1868.81	0.82	28980	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	671	-6.74	0.78	12	0.47	-284.00	2466.00	3700	20240717	-48.24	1700	20250219	12.65	2330	-17.81	20250106	1700	12.65	20250219	3700	-48.24	20240717	1700	12.65	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
44	20250221	140610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1851	18	2	0.98	182537066	98581	102.61	1833	1890	1810	2380	1284	1833	1851.65	0.82	3179	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	649	-6.52	0.75	12	0.28	-284.00	2466.00	3700	20240717	-49.97	1700	20250219	8.88	2330	-20.56	20250106	1700	8.88	20250219	3700	-49.97	20240717	1700	8.88	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
45	20250221	130610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	24	2	1.31	163102547	88082	91.68	1833	1890	1810	2380	1284	1833	1851.71	0.82	4802	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	651	-6.54	0.75	12	0.25	-284.00	2466.00	3700	20240717	-49.81	1700	20250219	9.24	2330	-20.30	20250106	1700	9.24	20250219	3700	-49.81	20240717	1700	9.24	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
46	20250221	120610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1850	17	2	0.93	142555197	76995	80.14	1833	1890	1810	2380	1284	1833	1851.49	0.82	7303	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	648	-6.51	0.75	12	0.22	-284.00	2466.00	3700	20240717	-50.00	1700	20250219	8.82	2330	-20.60	20250106	1700	8.82	20250219	3700	-50.00	20240717	1700	8.82	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
47	20250221	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1851	18	2	0.98	129364576	69873	72.73	1833	1890	1810	2380	1284	1833	1851.42	0.82	11335	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	649	-6.52	0.75	12	0.20	-284.00	2466.00	3700	20240717	-49.97	1700	20250219	8.88	2330	-20.56	20250106	1700	8.88	20250219	3700	-49.97	20240717	1700	8.88	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
48	20250221	100609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1862	29	2	1.58	108747501	58809	61.21	1833	1890	1810	2380	1284	1833	1849.16	0.82	17716	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	652	-6.56	0.76	12	0.17	-284.00	2466.00	3700	20240717	-49.68	1700	20250219	9.53	2330	-20.09	20250106	1700	9.53	20250219	3700	-49.68	20240717	1700	9.53	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
49	20250221	090610	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	-2	5	-0.11	3808322	2079	2.16	1833	1833	1821	2380	1284	1833	1831.80	0.82	-1774	1909	1871	1818	1780	1727	1890	1799	178	547	500	1280	1	1	35038012	642	-6.45	0.74	12	0.01	-284.00	2466.00	3700	20240717	-50.51	1700	20250219	7.71	2330	-21.42	20250106	1700	7.71	20250219	3700	-50.51	20240717	1700	7.71	20250219	0.38	N	064240	500	177 억	286514	N	N	N	N
50	20250220	160606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1833	48	2	2.69	173882912	96045	75.87	1765	1856	1765	2320	1250	1785	1810.43	0.79	8653	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	642	-6.45	0.74	12	0.27	-284.00	2466.00	3700	20240717	-50.46	1700	20250219	7.82	2330	-21.33	20250106	1700	7.82	20250219	3700	-50.46	20240717	1700	7.82	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
51	20250220	150607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1830	45	2	2.52	164445013	90879	71.79	1765	1856	1765	2320	1250	1785	1809.49	0.79	11955	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	641	-6.44	0.74	12	0.26	-284.00	2466.00	3700	20240717	-50.54	1700	20250219	7.65	2330	-21.46	20250106	1700	7.65	20250219	3700	-50.54	20240717	1700	7.65	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
52	20250220	140608	57	100.00	KOSDAQ		유통	N	N	N	N	N	1831	46	2	2.58	154132667	85233	67.33	1765	1856	1765	2320	1250	1785	1808.37	0.79	13247	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	642	-6.45	0.74	12	0.24	-284.00	2466.00	3700	20240717	-50.51	1700	20250219	7.71	2330	-21.42	20250106	1700	7.71	20250219	3700	-50.51	20240717	1700	7.71	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
53	20250220	130606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	57	2	3.19	136952512	75837	59.91	1765	1856	1765	2320	1250	1785	1805.88	0.79	13407	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	645	-6.49	0.75	12	0.22	-284.00	2466.00	3700	20240717	-50.22	1700	20250219	8.35	2330	-20.94	20250106	1700	8.35	20250219	3700	-50.22	20240717	1700	8.35	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
54	20250220	120606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1792	7	2	0.39	70293577	39288	31.03	1765	1830	1765	2320	1250	1785	1789.19	0.79	-8231	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	628	-6.31	0.73	12	0.11	-284.00	2466.00	3700	20240717	-51.57	1700	20250219	5.41	2330	-23.09	20250106	1700	5.41	20250219	3700	-51.57	20240717	1700	5.41	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
55	20250220	110607	57	100.00	KOSDAQ		유통	N	N	N	N	N	1791	6	2	0.34	44454576	24852	19.63	1765	1830	1765	2320	1250	1785	1788.77	0.79	-8152	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	628	-6.31	0.73	12	0.07	-284.00	2466.00	3700	20240717	-51.59	1700	20250219	5.35	2330	-23.13	20250106	1700	5.35	20250219	3700	-51.59	20240717	1700	5.35	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
56	20250220	100605	57	100.00	KOSDAQ		유통	N	N	N	N	N	1780	-5	5	-0.28	30017362	16763	13.24	1765	1830	1765	2320	1250	1785	1790.69	0.79	-7032	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	624	-6.27	0.72	12	0.05	-284.00	2466.00	3700	20240717	-51.89	1700	20250219	4.71	2330	-23.61	20250106	1700	4.71	20250219	3700	-51.89	20240717	1700	4.71	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
57	20250220	090609	57	100.00	KOSDAQ		유통	N	N	N	N	N	1798	13	2	0.73	10731969	6000	4.74	1765	1830	1765	2320	1250	1785	1788.66	0.79	1246	1893	1838	1769	1714	1645	1866	1742	178	535	500	1240	1	1	35038012	630	-6.33	0.73	12	0.02	-284.00	2466.00	3700	20240717	-51.41	1700	20250219	5.76	2330	-22.83	20250106	1700	5.76	20250219	3700	-51.41	20240717	1700	5.76	20250219	0.38	N	064240	500	177 억	277842	N	N	N	N
58	20250219	160604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1785	2	2	0.11	220768646	126261	99.24	1783	1824	1700	2315	1249	1783	1748.51	0.72	25910	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	625	-6.29	0.72	12	0.36	-284.00	2466.00	3700	20240717	-51.76	1700	20250219	5.00	2330	-23.39	20250106	1700	5.00	20250219	3700	-51.76	20240717	1700	5.00	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
59	20250219	150606	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1802	19	2	1.07	213153644	122003	95.89	1783	1824	1700	2315	1249	1783	1747.12	0.72	27325	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	631	-6.35	0.73	12	0.35	-284.00	2466.00	3700	20240717	-51.30	1700	20250219	6.00	2330	-22.66	20250106	1700	6.00	20250219	3700	-51.30	20240717	1700	6.00	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
60	20250219	140603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1772	-11	5	-0.62	188849325	108439	85.23	1783	1824	1700	2315	1249	1783	1741.53	0.72	25467	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	621	-6.24	0.72	12	0.31	-284.00	2466.00	3700	20240717	-52.11	1700	20250219	4.24	2330	-23.95	20250106	1700	4.24	20250219	3700	-52.11	20240717	1700	4.24	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
61	20250219	130604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1776	-7	5	-0.39	181568951	104337	82.00	1783	1824	1700	2315	1249	1783	1740.22	0.72	24926	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	622	-6.25	0.72	12	0.30	-284.00	2466.00	3700	20240717	-52.00	1700	20250219	4.47	2330	-23.78	20250106	1700	4.47	20250219	3700	-52.00	20240717	1700	4.47	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
62	20250219	120603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1770	-13	5	-0.73	177141108	101844	80.04	1783	1824	1700	2315	1249	1783	1739.34	0.72	25054	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	620	-6.23	0.72	12	0.29	-284.00	2466.00	3700	20240717	-52.16	1700	20250219	4.12	2330	-24.03	20250106	1700	4.12	20250219	3700	-52.16	20240717	1700	4.12	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
63	20250219	110604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1750	-33	5	-1.85	154824135	89142	70.06	1783	1824	1700	2315	1249	1783	1736.83	0.72	20007	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	613	-6.16	0.71	12	0.25	-284.00	2466.00	3700	20240717	-52.70	1700	20250219	2.94	2330	-24.89	20250106	1700	2.94	20250219	3700	-52.70	20240717	1700	2.94	20250219	0.38	N	064240	500	177 억	251903	N	N	N	N
64	20250219	100604	57	100.00	KOSDAQ		유통	N	N	N	N	N	1738	-45	5	-2.52	65026572	37060	29.13	1783	1824	1717	2315	1249	1783	1754.63	0.72	-552	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	609	-6.12	0.70	12	0.11	-284.00	2466.00	3700	20240717	-53.03	1705	20250218	1.94	2330	-25.41	20250106	1705	1.94	20250218	3700	-53.03	20240717	1705	1.94	20250218	0.38	N	064240	500	177 억	251903	N	N	N	N
65	20250219	090606	57	100.00	KOSDAQ		유통	N	N	N	N	N	1790	7	2	0.39	330464	183	0.14	1783	1824	1783	2315	1249	1783	1805.81	0.72	-78	1969	1875	1790	1696	1611	1833	1654	178	532	500	1240	1	1	35038012	627	-6.30	0.73	12	0.00	-284.00	2466.00	3700	20240717	-51.62	1705	20250218	4.99	2330	-23.18	20250106	1705	4.99	20250218	3700	-51.62	20240717	1705	4.99	20250218	0.38	N	064240	500	177 억	251903	N	N	N	N
66	20250218	160603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1783	-69	5	-3.73	228077791	127232	118.92	1884	1884	1705	2405	1297	1852	1792.61	0.76	-15976	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	625	-6.28	0.72	12	0.36	-284.00	2466.00	3700	20240717	-51.81	1705	20250218	4.57	2330	-23.48	20250106	1705	4.57	20250218	3700	-51.81	20240717	1705	4.57	20250218	0.38	N	064240	500	177 억	267887	N	N	N	N
67	20250218	150603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1788	-64	5	-3.46	206744313	115323	107.78	1884	1884	1705	2405	1297	1852	1792.74	0.76	-11209	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	626	-6.30	0.73	12	0.33	-284.00	2466.00	3700	20240717	-51.68	1705	20250218	4.87	2330	-23.26	20250106	1705	4.87	20250218	3700	-51.68	20240717	1705	4.87	20250218	0.38	N	064240	500	177 억	267887	N	N	N	N
68	20250218	140604	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1782	-70	5	-3.78	183052762	102004	95.34	1884	1884	1705	2405	1297	1852	1794.56	0.76	-13990	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	624	-6.27	0.72	12	0.29	-284.00	2466.00	3700	20240717	-51.84	1705	20250218	4.52	2330	-23.52	20250106	1705	4.52	20250218	3700	-51.84	20240717	1705	4.52	20250218	0.38	N	064240	500	177 억	267887	N	N	N	N
69	20250218	130602	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1772	-80	5	-4.32	138995332	77139	72.10	1884	1884	1705	2405	1297	1852	1801.88	0.76	-14206	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	621	-6.24	0.72	12	0.22	-284.00	2466.00	3700	20240717	-52.11	1705	20250218	3.93	2330	-23.95	20250106	1705	3.93	20250218	3700	-52.11	20240717	1705	3.93	20250218	0.38	N	064240	500	177 억	267887	N	N	N	N
70	20250218	120603	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1785	-67	5	-3.62	107491266	59325	55.45	1884	1884	1705	2405	1297	1852	1811.91	0.76	-15532	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	625	-6.29	0.72	12	0.17	-284.00	2466.00	3700	20240717	-51.76	1705	20250218	4.69	2330	-23.39	20250106	1705	4.69	20250218	3700	-51.76	20240717	1705	4.69	20250218	0.38	N	064240	500	177 억	267887	N	N	N	N
71	20250218	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1819	-33	5	-1.78	48415348	26420	24.69	1884	1884	1811	2405	1297	1852	1832.53	0.76	-12450	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	637	-6.40	0.74	12	0.08	-284.00	2466.00	3700	20240717	-50.84	1788	20250214	1.73	2330	-21.93	20250106	1788	1.73	20250214	3700	-50.84	20240717	1788	1.73	20250214	0.38	N	064240	500	177 억	267887	N	N	N	N
72	20250218	100602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1826	-26	5	-1.40	27187780	14740	13.78	1884	1884	1821	2405	1297	1852	1844.49	0.76	-10457	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	640	-6.43	0.74	12	0.04	-284.00	2466.00	3700	20240717	-50.65	1788	20250214	2.13	2330	-21.63	20250106	1788	2.13	20250214	3700	-50.65	20240717	1788	2.13	20250214	0.38	N	064240	500	177 억	267887	N	N	N	N
73	20250218	090603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1875	23	2	1.24	688765	367	0.34	1884	1884	1870	2405	1297	1852	1876.74	0.76	-186	1937	1894	1852	1809	1767	1916	1831	178	553	500	1290	1	1	35038012	657	-6.60	0.76	12	0.00	-284.00	2466.00	3700	20240717	-49.32	1788	20250214	4.87	2330	-19.53	20250106	1788	4.87	20250214	3700	-49.32	20240717	1788	4.87	20250214	0.38	N	064240	500	177 억	267887	N	N	N	N
74	20250217	160602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1852	49	2	2.72	197654888	106927	75.16	1810	1895	1810	2340	1263	1803	1848.49	0.70	23202	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	649	-6.52	0.75	12	0.31	-284.00	2466.00	3700	20240717	-49.95	1788	20250214	3.58	2330	-20.52	20250106	1788	3.58	20250214	3700	-49.95	20240717	1788	3.58	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
75	20250217	150601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1857	54	2	3.00	187750180	101589	71.41	1810	1895	1810	2340	1263	1803	1848.13	0.70	24342	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	651	-6.54	0.75	12	0.29	-284.00	2466.00	3700	20240717	-49.81	1788	20250214	3.86	2330	-20.30	20250106	1788	3.86	20250214	3700	-49.81	20240717	1788	3.86	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
76	20250217	140601	57	100.00	KOSDAQ		유통	N	N	N	N	N	1837	34	2	1.89	146072432	78898	55.46	1810	1895	1810	2340	1263	1803	1851.41	0.70	5484	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	644	-6.47	0.74	12	0.23	-284.00	2466.00	3700	20240717	-50.35	1788	20250214	2.74	2330	-21.16	20250106	1788	2.74	20250214	3700	-50.35	20240717	1788	2.74	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
77	20250217	130602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1842	39	2	2.16	121347771	65406	45.97	1810	1895	1810	2340	1263	1803	1855.30	0.70	2513	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	645	-6.49	0.75	12	0.19	-284.00	2466.00	3700	20240717	-50.22	1788	20250214	3.02	2330	-20.94	20250106	1788	3.02	20250214	3700	-50.22	20240717	1788	3.02	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
78	20250217	120603	57	100.00	KOSDAQ		유통	N	N	N	N	N	1848	45	2	2.50	99894960	53764	37.79	1810	1895	1810	2340	1263	1803	1858.03	0.70	1187	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	648	-6.51	0.75	12	0.15	-284.00	2466.00	3700	20240717	-50.05	1788	20250214	3.36	2330	-20.69	20250106	1788	3.36	20250214	3700	-50.05	20240717	1788	3.36	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
79	20250217	110602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1866	63	2	3.49	78959923	42509	29.88	1810	1895	1810	2340	1263	1803	1857.49	0.70	4658	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	654	-6.57	0.76	12	0.12	-284.00	2466.00	3700	20240717	-49.57	1788	20250214	4.36	2330	-19.91	20250106	1788	4.36	20250214	3700	-49.57	20240717	1788	4.36	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
80	20250217	100559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1856	53	2	2.94	60365787	32490	22.84	1810	1895	1810	2340	1263	1803	1857.98	0.70	854	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	650	-6.54	0.75	12	0.09	-284.00	2466.00	3700	20240717	-49.84	1788	20250214	3.80	2330	-20.34	20250106	1788	3.80	20250214	3700	-49.84	20240717	1788	3.80	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
81	20250217	090602	57	100.00	KOSDAQ		유통	N	N	N	N	N	1820	17	2	0.94	8860964	4884	3.43	1810	1825	1810	2340	1263	1803	1814.28	0.70	1410	1921	1862	1825	1766	1729	1843	1747	178	537	500	1260	1	1	35038012	638	-6.41	0.74	12	0.01	-284.00	2466.00	3700	20240717	-50.81	1788	20250214	1.79	2330	-21.89	20250106	1788	1.79	20250214	3700	-50.81	20240717	1788	1.79	20250214	0.42	N	064240	500	177 억	244733	N	N	N	N
82	20250214	160558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1803	-60	5	-3.22	256531870	142226	53.42	1855	1884	1788	2420	1305	1863	1803.69	0.71	-4877	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	632	-6.35	0.73	12	0.41	-284.00	2466.00	3700	20240717	-51.27	1788	20250214	0.84	2330	-22.62	20250106	1788	0.84	20250214	3700	-51.27	20240717	1788	0.84	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
83	20250214	150557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1803	-60	5	-3.22	246790751	136820	51.39	1855	1884	1788	2420	1305	1863	1803.76	0.71	-3761	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	632	-6.35	0.73	12	0.39	-284.00	2466.00	3700	20240717	-51.27	1788	20250214	0.84	2330	-22.62	20250106	1788	0.84	20250214	3700	-51.27	20240717	1788	0.84	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
84	20250214	140558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1795	-68	5	-3.65	214266685	118776	44.61	1855	1884	1788	2420	1305	1863	1803.96	0.71	-3390	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	629	-6.32	0.73	12	0.34	-284.00	2466.00	3700	20240717	-51.49	1788	20250214	0.39	2330	-22.96	20250106	1788	0.39	20250214	3700	-51.49	20240717	1788	0.39	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
85	20250214	130600	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1798	-65	5	-3.49	201199859	111498	41.88	1855	1884	1788	2420	1305	1863	1804.52	0.71	-413	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	630	-6.33	0.73	12	0.32	-284.00	2466.00	3700	20240717	-51.41	1788	20250214	0.56	2330	-22.83	20250106	1788	0.56	20250214	3700	-51.41	20240717	1788	0.56	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
86	20250214	120558	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1806	-57	5	-3.06	184002838	101921	38.28	1855	1884	1788	2420	1305	1863	1805.35	0.71	739	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	633	-6.36	0.73	12	0.29	-284.00	2466.00	3700	20240717	-51.19	1788	20250214	1.01	2330	-22.49	20250106	1788	1.01	20250214	3700	-51.19	20240717	1788	1.01	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
87	20250214	110555	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1799	-64	5	-3.44	131578604	72814	27.35	1855	1884	1788	2420	1305	1863	1807.05	0.71	-6527	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	630	-6.33	0.73	12	0.21	-284.00	2466.00	3700	20240717	-51.38	1788	20250214	0.62	2330	-22.79	20250106	1788	0.62	20250214	3700	-51.38	20240717	1788	0.62	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
88	20250214	100557	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1798	-65	5	-3.49	79257556	43679	16.41	1855	1884	1789	2420	1305	1863	1814.55	0.71	-10377	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	630	-6.33	0.73	12	0.12	-284.00	2466.00	3700	20240717	-51.41	1789	20250214	0.50	2330	-22.83	20250106	1789	0.50	20250214	3700	-51.41	20240717	1789	0.50	20250214	0.46	N	064240	500	177 억	249600	N	N	N	N
89	20250214	090559	57	100.00	KOSDAQ		유통	N	N	N	N	N	1883	20	2	1.07	1302218	701	0.26	1855	1884	1855	2420	1305	1863	1857.66	0.71	-89	2045	1954	1887	1796	1729	1920	1762	178	557	500	1300	1	1	35038012	660	-6.63	0.76	12	0.00	-284.00	2466.00	3700	20240717	-49.11	1820	20250213	3.46	2330	-19.18	20250106	1820	3.46	20250213	3700	-49.11	20240717	1820	3.46	20250213	0.46	N	064240	500	177 억	249600	N	N	N	N
90	20250213	160553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1863	-98	5	-5.00	497816306	266234	145.41	1961	1978	1820	2545	1373	1961	1869.84	0.75	-14069	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	653	-6.56	0.76	12	0.76	-284.00	2466.00	3700	20240717	-49.65	1820	20250213	2.36	2330	-20.04	20250106	1820	2.36	20250213	3700	-49.65	20240717	1820	2.36	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
91	20250213	150553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1863	-98	5	-5.00	481782537	257615	140.70	1961	1978	1820	2545	1373	1961	1870.16	0.75	-12641	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	653	-6.56	0.76	12	0.74	-284.00	2466.00	3700	20240717	-49.65	1820	20250213	2.36	2330	-20.04	20250106	1820	2.36	20250213	3700	-49.65	20240717	1820	2.36	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
92	20250213	140552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1852	-109	5	-5.56	454439724	242899	132.66	1961	1978	1820	2545	1373	1961	1870.90	0.75	-9536	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	649	-6.52	0.75	12	0.69	-284.00	2466.00	3700	20240717	-49.95	1820	20250213	1.76	2330	-20.52	20250106	1820	1.76	20250213	3700	-49.95	20240717	1820	1.76	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
93	20250213	130552	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1849	-112	5	-5.71	436071279	232960	127.23	1961	1978	1820	2545	1373	1961	1871.87	0.75	-8366	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	648	-6.51	0.75	12	0.66	-284.00	2466.00	3700	20240717	-50.03	1820	20250213	1.59	2330	-20.64	20250106	1820	1.59	20250213	3700	-50.03	20240717	1820	1.59	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
94	20250213	120553	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1848	-113	5	-5.76	385562384	205538	112.26	1961	1978	1820	2545	1373	1961	1875.87	0.75	-7077	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	648	-6.51	0.75	12	0.59	-284.00	2466.00	3700	20240717	-50.05	1820	20250213	1.54	2330	-20.69	20250106	1820	1.54	20250213	3700	-50.05	20240717	1820	1.54	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
95	20250213	110550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1849	-112	5	-5.71	340266345	181111	98.92	1961	1978	1820	2545	1373	1961	1878.77	0.75	-5110	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	648	-6.51	0.75	12	0.52	-284.00	2466.00	3700	20240717	-50.03	1820	20250213	1.59	2330	-20.64	20250106	1820	1.59	20250213	3700	-50.03	20240717	1820	1.59	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
96	20250213	100554	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1876	-85	5	-4.33	206860992	109144	59.61	1961	1978	1865	2545	1373	1961	1895.30	0.75	17822	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	657	-6.61	0.76	12	0.31	-284.00	2466.00	3700	20240717	-49.30	1865	20250213	0.59	2330	-19.48	20250106	1865	0.59	20250213	3700	-49.30	20240717	1865	0.59	20250213	0.50	N	064240	500	177 억	263695	N	N	N	N
97	20250213	090550	57	100.00	KOSDAQ		유통	N	N	N	N	N	1965	4	2	0.20	1178614	599	0.33	1961	1978	1961	2545	1373	1961	1967.65	0.75	-403	2093	2026	1993	1926	1893	2010	1910	178	584	500	1370	1	1	35038012	688	-6.92	0.80	12	0.00	-284.00	2466.00	3700	20240717	-46.89	1960	20250212	0.26	2330	-15.67	20250106	1960	0.26	20250212	3700	-46.89	20240717	1960	0.26	20250212	0.50	N	064240	500	177 억	263695	N	N	N	N
98	20250212	160549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1961	-69	5	-3.40	361443350	183094	315.47	2020	2060	1960	2635	1425	2030	1974.09	0.86	-40250	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	687	-6.90	0.80	12	0.52	-284.00	2466.00	3700	20240717	-47.00	1960	20250212	0.05	2330	-15.84	20250106	1960	0.05	20250212	3700	-47.00	20240717	1960	0.05	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
99	20250212	150549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1971	-59	5	-2.91	270283012	136635	235.42	2020	2060	1960	2635	1425	2030	1978.14	0.86	-37690	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	691	-6.94	0.80	12	0.39	-284.00	2466.00	3700	20240717	-46.73	1960	20250212	0.56	2330	-15.41	20250106	1960	0.56	20250212	3700	-46.73	20240717	1960	0.56	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
100	20250212	140549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1972	-58	5	-2.86	262748928	132819	228.85	2020	2060	1960	2635	1425	2030	1978.25	0.86	-36238	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	691	-6.94	0.80	12	0.38	-284.00	2466.00	3700	20240717	-46.70	1960	20250212	0.61	2330	-15.36	20250106	1960	0.61	20250212	3700	-46.70	20240717	1960	0.61	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
101	20250212	130550	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1969	-61	5	-3.00	245534386	124073	213.78	2020	2060	1960	2635	1425	2030	1978.95	0.86	-34249	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	690	-6.93	0.80	12	0.35	-284.00	2466.00	3700	20240717	-46.78	1960	20250212	0.46	2330	-15.49	20250106	1960	0.46	20250212	3700	-46.78	20240717	1960	0.46	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
102	20250212	120549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1972	-58	5	-2.86	223152881	112697	194.18	2020	2060	1960	2635	1425	2030	1980.11	0.86	-32679	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	691	-6.94	0.80	12	0.32	-284.00	2466.00	3700	20240717	-46.70	1960	20250212	0.61	2330	-15.36	20250106	1960	0.61	20250212	3700	-46.70	20240717	1960	0.61	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
103	20250212	110547	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1969	-61	5	-3.00	207450551	104726	180.44	2020	2060	1960	2635	1425	2030	1980.89	0.86	-31341	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	690	-6.93	0.80	12	0.30	-284.00	2466.00	3700	20240717	-46.78	1960	20250212	0.46	2330	-15.49	20250106	1960	0.46	20250212	3700	-46.78	20240717	1960	0.46	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
104	20250212	100549	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	1966	-64	5	-3.15	85277717	42809	73.76	2020	2060	1965	2635	1425	2030	1992.05	0.86	-22303	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	1	1	35038012	689	-6.92	0.80	12	0.12	-284.00	2466.00	3700	20240717	-46.86	1965	20250212	0.05	2330	-15.62	20250106	1965	0.05	20250212	3700	-46.86	20240717	1965	0.05	20250212	0.55	N	064240	500	177 억	302916	N	N	N	N
105	20250212	090552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	0	3	0.00	4765250	2349	4.05	2020	2060	2020	2635	1425	2030	2028.63	0.86	-1443	2110	2070	2035	1995	1960	2090	2015	178	605	500	1420	5	1	35038012	711	-7.15	0.82	12	0.01	-284.00	2466.00	3700	20240717	-45.14	1998	20250210	1.60	2330	-12.88	20250106	1998	1.60	20250210	3700	-45.14	20240717	1998	1.60	20250210	0.55	N	064240	500	177 억	302916	N	N	N	N
106	20250211	160550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	30	2	1.50	118297335	58036	46.03	2000	2075	2000	2600	1400	2000	2038.40	0.82	14988	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	711	-7.15	0.82	12	0.17	-284.00	2466.00	3700	20240717	-45.14	1998	20250210	1.60	2330	-12.88	20250106	1998	1.60	20250210	3700	-45.14	20240717	1998	1.60	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
107	20250211	150549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	35	2	1.75	113269280	55562	44.07	2000	2075	2000	2600	1400	2000	2038.61	0.82	15760	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	713	-7.17	0.83	12	0.16	-284.00	2466.00	3700	20240717	-45.00	1998	20250210	1.85	2330	-12.66	20250106	1998	1.85	20250210	3700	-45.00	20240717	1998	1.85	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
108	20250211	140550	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	30	2	1.50	106641785	52285	41.47	2000	2075	2000	2600	1400	2000	2039.62	0.82	15330	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	711	-7.15	0.82	12	0.15	-284.00	2466.00	3700	20240717	-45.14	1998	20250210	1.60	2330	-12.88	20250106	1998	1.60	20250210	3700	-45.14	20240717	1998	1.60	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
109	20250211	130548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2030	30	2	1.50	94601775	46320	36.74	2000	2075	2000	2600	1400	2000	2042.35	0.82	13516	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	711	-7.15	0.82	12	0.13	-284.00	2466.00	3700	20240717	-45.14	1998	20250210	1.60	2330	-12.88	20250106	1998	1.60	20250210	3700	-45.14	20240717	1998	1.60	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
110	20250211	120548	57	100.00	KOSDAQ		유통	N	N	N	N	N	2035	35	2	1.75	80317945	39250	31.13	2000	2075	2000	2600	1400	2000	2046.32	0.82	7220	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	713	-7.17	0.83	12	0.11	-284.00	2466.00	3700	20240717	-45.00	1998	20250210	1.85	2330	-12.66	20250106	1998	1.85	20250210	3700	-45.00	20240717	1998	1.85	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
111	20250211	110549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2045	45	2	2.25	63393480	30901	24.51	2000	2075	2000	2600	1400	2000	2051.50	0.82	5482	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	717	-7.20	0.83	12	0.09	-284.00	2466.00	3700	20240717	-44.73	1998	20250210	2.35	2330	-12.23	20250106	1998	2.35	20250210	3700	-44.73	20240717	1998	2.35	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
112	20250211	100549	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	70	2	3.50	36226385	17697	14.04	2000	2070	2000	2600	1400	2000	2047.04	0.82	-849	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	725	-7.29	0.84	12	0.05	-284.00	2466.00	3700	20240717	-44.05	1998	20250210	3.60	2330	-11.16	20250106	1998	3.60	20250210	3700	-44.05	20240717	1998	3.60	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
113	20250211	090552	57	100.00	KOSDAQ		유통	N	N	N	N	N	2040	40	2	2.00	3273605	1609	1.28	2000	2045	2000	2600	1400	2000	2034.56	0.82	-331	2161	2080	2039	1958	1917	2060	1938	178	600	500	1400	5	1	35038012	715	-7.18	0.83	12	0.00	-284.00	2466.00	3700	20240717	-44.86	1998	20250210	2.10	2330	-12.45	20250106	1998	2.10	20250210	3700	-44.86	20240717	1998	2.10	20250210	0.55	N	064240	500	177 억	287874	N	N	N	N
114	20250210	160546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2000	-85	5	-4.08	254783473	126069	98.35	2085	2120	1998	2710	1460	2085	2020.94	0.88	-19423	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	701	-7.04	0.81	12	0.36	-284.00	2466.00	3700	20240717	-45.95	1998	20250210	0.10	2330	-14.16	20250106	1998	0.10	20250210	3700	-45.95	20240717	1998	0.10	20250210	0.55	N	064240	500	177 억	306944	N	N	N	N
115	20250210	150546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-65	5	-3.12	239439318	118403	92.37	2085	2120	1998	2710	1460	2085	2022.19	0.88	-17176	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	708	-7.11	0.82	12	0.34	-284.00	2466.00	3700	20240717	-45.41	1998	20250210	1.10	2330	-13.30	20250106	1998	1.10	20250210	3700	-45.41	20240717	1998	1.10	20250210	0.55	N	064240	500	177 억	306944	N	N	N	N
116	20250210	140545	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2005	-80	5	-3.84	208840448	103185	80.50	2085	2120	1998	2710	1460	2085	2023.89	0.88	-8709	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	703	-7.06	0.81	12	0.29	-284.00	2466.00	3700	20240717	-45.81	1998	20250210	0.35	2330	-13.95	20250106	1998	0.35	20250210	3700	-45.81	20240717	1998	0.35	20250210	0.55	N	064240	500	177 억	306944	N	N	N	N
117	20250210	130546	57	100.00	KOSDAQ	신저가	유통	N	N	N	N	N	2020	-65	5	-3.12	151103930	74373	58.02	2085	2120	2000	2710	1460	2085	2031.64	0.88	-7953	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	708	-7.11	0.82	12	0.21	-284.00	2466.00	3700	20240717	-45.41	2000	20250210	1.00	2330	-13.30	20250106	2000	1.00	20250210	3700	-45.41	20240717	2000	1.00	20250210	0.55	N	064240	500	177 억	306944	N	N	N	N
118	20250210	120544	57	100.00	KOSDAQ		유통	N	N	N	N	N	2025	-60	5	-2.88	100775520	49371	38.52	2085	2120	2015	2710	1460	2085	2041.11	0.88	-5822	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	710	-7.13	0.82	12	0.14	-284.00	2466.00	3700	20240717	-45.27	2000	20250123	1.25	2330	-13.09	20250106	2000	1.25	20250123	3700	-45.27	20240717	2000	1.25	20250123	0.55	N	064240	500	177 억	306944	N	N	N	N
119	20250210	110542	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-35	5	-1.68	77139845	37724	29.43	2085	2120	2015	2710	1460	2085	2044.76	0.88	-6234	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	718	-7.22	0.83	12	0.11	-284.00	2466.00	3700	20240717	-44.59	2000	20250123	2.50	2330	-12.02	20250106	2000	2.50	20250123	3700	-44.59	20240717	2000	2.50	20250123	0.55	N	064240	500	177 억	306944	N	N	N	N
120	20250210	100541	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-35	5	-1.68	69763715	34124	26.62	2085	2120	2015	2710	1460	2085	2044.31	0.88	-5353	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	718	-7.22	0.83	12	0.10	-284.00	2466.00	3700	20240717	-44.59	2000	20250123	2.50	2330	-12.02	20250106	2000	2.50	20250123	3700	-44.59	20240717	2000	2.50	20250123	0.55	N	064240	500	177 억	306944	N	N	N	N
121	20250210	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-5	5	-0.24	4107080	1964	1.53	2085	2120	2075	2710	1460	2085	2091.47	0.88	-1696	2278	2181	2103	2006	1928	2230	2055	178	625	500	1450	5	1	35038012	729	-7.32	0.84	12	0.01	-284.00	2466.00	3700	20240717	-43.78	2000	20250123	4.00	2330	-10.73	20250106	2000	4.00	20250123	3700	-43.78	20240717	2000	4.00	20250123	0.55	N	064240	500	177 억	306944	N	N	N	N
122	20250207	160537	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	35	2	1.71	270229925	127642	134.55	2030	2200	2025	2665	1435	2050	2117.09	0.84	14635	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	731	-7.34	0.85	12	0.36	-284.00	2466.00	3700	20240717	-43.65	2000	20250123	4.25	2330	-10.52	20250106	2000	4.25	20250123	3700	-43.65	20240717	2000	4.25	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
123	20250207	150539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	45	2	2.20	248593015	117218	123.56	2030	2200	2025	2665	1435	2050	2120.78	0.84	16849	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	734	-7.38	0.85	12	0.33	-284.00	2466.00	3700	20240717	-43.38	2000	20250123	4.75	2330	-10.09	20250106	2000	4.75	20250123	3700	-43.38	20240717	2000	4.75	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
124	20250207	140536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	25	2	1.22	237813675	112047	118.11	2030	2200	2025	2665	1435	2050	2122.45	0.84	18640	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	727	-7.31	0.84	12	0.32	-284.00	2466.00	3700	20240717	-43.92	2000	20250123	3.75	2330	-10.94	20250106	2000	3.75	20250123	3700	-43.92	20240717	2000	3.75	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
125	20250207	130536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	35	2	1.71	230559495	108546	114.42	2030	2200	2025	2665	1435	2050	2124.07	0.84	19363	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	731	-7.34	0.85	12	0.31	-284.00	2466.00	3700	20240717	-43.65	2000	20250123	4.25	2330	-10.52	20250106	2000	4.25	20250123	3700	-43.65	20240717	2000	4.25	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
126	20250207	120536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	50	2	2.44	219803645	103384	108.98	2030	2200	2025	2665	1435	2050	2126.09	0.84	20731	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	736	-7.39	0.85	12	0.30	-284.00	2466.00	3700	20240717	-43.24	2000	20250123	5.00	2330	-9.87	20250106	2000	5.00	20250123	3700	-43.24	20240717	2000	5.00	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
127	20250207	110535	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	40	2	1.95	206032920	96786	102.02	2030	2200	2025	2665	1435	2050	2128.75	0.84	23918	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	732	-7.36	0.85	12	0.28	-284.00	2466.00	3700	20240717	-43.51	2000	20250123	4.50	2330	-10.30	20250106	2000	4.50	20250123	3700	-43.51	20240717	2000	4.50	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
128	20250207	100536	57	100.00	KOSDAQ		유통	N	N	N	N	N	2070	20	2	0.98	198594965	93209	98.25	2030	2200	2025	2665	1435	2050	2130.64	0.84	24378	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	725	-7.29	0.84	12	0.27	-284.00	2466.00	3700	20240717	-44.05	2000	20250123	3.50	2330	-11.16	20250106	2000	3.50	20250123	3700	-44.05	20240717	2000	3.50	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
129	20250207	090539	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	0	3	0.00	9164980	4513	4.76	2030	2055	2025	2665	1435	2050	2030.80	0.84	1875	2170	2110	2080	2020	1990	2095	2005	178	615	500	1430	5	1	35038012	718	-7.22	0.83	12	0.01	-284.00	2466.00	3700	20240717	-44.59	2000	20250123	2.50	2330	-12.02	20250106	2000	2.50	20250123	3700	-44.59	20240717	2000	2.50	20250123	0.56	N	064240	500	177 억	292672	N	N	N	N
130	20250206	160524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2050	-50	5	-2.38	191879530	92061	127.55	2100	2140	2050	2730	1470	2100	2084.33	0.82	4705	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	718	-7.22	0.83	12	0.26	-284.00	2466.00	3700	20240717	-44.59	2000	20250123	2.50	2330	-12.02	20250106	2000	2.50	20250123	3700	-44.59	20240717	2000	2.50	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
131	20250206	150525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	-25	5	-1.19	162101220	77578	107.49	2100	2140	2050	2730	1470	2100	2089.53	0.82	4631	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	727	-7.31	0.84	12	0.22	-284.00	2466.00	3700	20240717	-43.92	2000	20250123	3.75	2330	-10.94	20250106	2000	3.75	20250123	3700	-43.92	20240717	2000	3.75	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
132	20250206	140527	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	15	2	0.71	76316465	36249	50.22	2100	2140	2085	2730	1470	2100	2105.34	0.82	-10704	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	741	-7.45	0.86	12	0.10	-284.00	2466.00	3700	20240717	-42.84	2000	20250123	5.75	2330	-9.23	20250106	2000	5.75	20250123	3700	-42.84	20240717	2000	5.75	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
133	20250206	130525	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	15	2	0.71	63182520	30016	41.59	2100	2140	2085	2730	1470	2100	2104.96	0.82	-9345	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	741	-7.45	0.86	12	0.09	-284.00	2466.00	3700	20240717	-42.84	2000	20250123	5.75	2330	-9.23	20250106	2000	5.75	20250123	3700	-42.84	20240717	2000	5.75	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
134	20250206	120523	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	20	2	0.95	60788315	28889	40.03	2100	2140	2085	2730	1470	2100	2104.20	0.82	-9136	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	743	-7.46	0.86	12	0.08	-284.00	2466.00	3700	20240717	-42.70	2000	20250123	6.00	2330	-9.01	20250106	2000	6.00	20250123	3700	-42.70	20240717	2000	6.00	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
135	20250206	110518	57	100.00	KOSDAQ		유통	N	N	N	N	N	2105	5	2	0.24	28909415	13707	18.99	2100	2140	2090	2730	1470	2100	2109.10	0.82	-8125	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	738	-7.41	0.85	12	0.04	-284.00	2466.00	3700	20240717	-43.11	2000	20250123	5.25	2330	-9.66	20250106	2000	5.25	20250123	3700	-43.11	20240717	2000	5.25	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
136	20250206	100522	57	100.00	KOSDAQ		유통	N	N	N	N	N	2115	15	2	0.71	18720355	8860	12.28	2100	2140	2100	2730	1470	2100	2112.91	0.82	-6264	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	741	-7.45	0.86	12	0.03	-284.00	2466.00	3700	20240717	-42.84	2000	20250123	5.75	2330	-9.23	20250106	2000	5.75	20250123	3700	-42.84	20240717	2000	5.75	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
137	20250206	090526	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	0	3	0.00	151200	72	0.10	2100	2100	2100	2730	1470	2100	2100.00	0.82	-60	2183	2141	2098	2056	2013	2162	2077	178	630	500	1470	5	1	35038012	736	-7.39	0.85	12	0.00	-284.00	2466.00	3700	20240717	-43.24	2000	20250123	5.00	2330	-9.87	20250106	2000	5.00	20250123	3700	-43.24	20240717	2000	5.00	20250123	0.56	N	064240	500	177 억	287904	N	N	N	N
138	20250205	160519	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	0	3	0.00	150796585	71845	190.93	2090	2140	2055	2730	1470	2100	2098.91	0.80	9024	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	736	-7.39	0.85	12	0.21	-284.00	2466.00	3700	20240717	-43.24	2000	20250123	5.00	2330	-9.87	20250106	2000	5.00	20250123	3700	-43.24	20240717	2000	5.00	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
139	20250205	150521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2120	20	2	0.95	119505700	56915	151.26	2090	2140	2055	2730	1470	2100	2099.72	0.80	7368	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	743	-7.46	0.86	12	0.16	-284.00	2466.00	3700	20240717	-42.70	2000	20250123	6.00	2330	-9.01	20250106	2000	6.00	20250123	3700	-42.70	20240717	2000	6.00	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
140	20250205	140521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	30	2	1.43	116273805	55393	147.21	2090	2140	2055	2730	1470	2100	2099.07	0.80	7909	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	746	-7.50	0.86	12	0.16	-284.00	2466.00	3700	20240717	-42.43	2000	20250123	6.50	2330	-8.58	20250106	2000	6.50	20250123	3700	-42.43	20240717	2000	6.50	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
141	20250205	130521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	30	2	1.43	101147645	48252	128.23	2090	2140	2055	2730	1470	2100	2096.24	0.80	6212	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	746	-7.50	0.86	12	0.14	-284.00	2466.00	3700	20240717	-42.43	2000	20250123	6.50	2330	-8.58	20250106	2000	6.50	20250123	3700	-42.43	20240717	2000	6.50	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
142	20250205	120521	57	100.00	KOSDAQ		유통	N	N	N	N	N	2130	30	2	1.43	70623540	33869	90.01	2090	2135	2055	2730	1470	2100	2085.20	0.80	3076	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	746	-7.50	0.86	12	0.10	-284.00	2466.00	3700	20240717	-42.43	2000	20250123	6.50	2330	-8.58	20250106	2000	6.50	20250123	3700	-42.43	20240717	2000	6.50	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
143	20250205	110520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	-15	5	-0.71	46124050	22212	59.03	2090	2135	2055	2730	1470	2100	2076.54	0.80	2431	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	731	-7.34	0.85	12	0.06	-284.00	2466.00	3700	20240717	-43.65	2000	20250123	4.25	2330	-10.52	20250106	2000	4.25	20250123	3700	-43.65	20240717	2000	4.25	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
144	20250205	100524	57	100.00	KOSDAQ		유통	N	N	N	N	N	2080	-20	5	-0.95	30302245	14593	38.78	2090	2135	2055	2730	1470	2100	2076.49	0.80	3879	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	729	-7.32	0.84	12	0.04	-284.00	2466.00	3700	20240717	-43.78	2000	20250123	4.00	2330	-10.73	20250106	2000	4.00	20250123	3700	-43.78	20240717	2000	4.00	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
145	20250205	090528	57	100.00	KOSDAQ		유통	N	N	N	N	N	2125	25	2	1.19	368395	176	0.47	2090	2135	2090	2730	1470	2100	2093.15	0.80	-26	2126	2112	2086	2072	2046	2120	2080	178	630	500	1470	5	1	35038012	745	-7.48	0.86	12	0.00	-284.00	2466.00	3700	20240717	-42.57	2000	20250123	6.25	2330	-8.80	20250106	2000	6.25	20250123	3700	-42.57	20240717	2000	6.25	20250123	0.56	N	064240	500	177 억	279187	N	N	N	N
146	20250204	160516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2100	40	2	1.94	77963330	37495	20.88	2090	2100	2060	2675	1445	2060	2079.30	0.80	-1395	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	736	-7.39	0.85	12	0.11	-284.00	2466.00	3700	20240717	-43.24	2000	20250123	5.00	2330	-9.87	20250106	2000	5.00	20250123	3700	-43.24	20240717	2000	5.00	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
147	20250204	150515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	35	2	1.70	63204610	30455	16.96	2090	2100	2060	2675	1445	2060	2075.34	0.80	-2482	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	734	-7.38	0.85	12	0.09	-284.00	2466.00	3700	20240717	-43.38	2000	20250123	4.75	2330	-10.09	20250106	2000	4.75	20250123	3700	-43.38	20240717	2000	4.75	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
148	20250204	140515	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	15	2	0.73	37888045	18267	10.17	2090	2100	2060	2675	1445	2060	2074.13	0.80	-2151	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	727	-7.31	0.84	12	0.05	-284.00	2466.00	3700	20240717	-43.92	2000	20250123	3.75	2330	-10.94	20250106	2000	3.75	20250123	3700	-43.92	20240717	2000	3.75	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
149	20250204	130516	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	25	2	1.21	35689355	17205	9.58	2090	2100	2060	2675	1445	2060	2074.36	0.80	-2806	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	731	-7.34	0.85	12	0.05	-284.00	2466.00	3700	20240717	-43.65	2000	20250123	4.25	2330	-10.52	20250106	2000	4.25	20250123	3700	-43.65	20240717	2000	4.25	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
150	20250204	120520	57	100.00	KOSDAQ		유통	N	N	N	N	N	2075	15	2	0.73	28672325	13819	7.70	2090	2100	2060	2675	1445	2060	2074.85	0.80	-2816	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	727	-7.31	0.84	12	0.04	-284.00	2466.00	3700	20240717	-43.92	2000	20250123	3.75	2330	-10.94	20250106	2000	3.75	20250123	3700	-43.92	20240717	2000	3.75	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
151	20250204	110510	57	100.00	KOSDAQ		유통	N	N	N	N	N	2085	25	2	1.21	18341400	8836	4.92	2090	2100	2060	2675	1445	2060	2075.76	0.80	-1314	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	731	-7.34	0.85	12	0.03	-284.00	2466.00	3700	20240717	-43.65	2000	20250123	4.25	2330	-10.52	20250106	2000	4.25	20250123	3700	-43.65	20240717	2000	4.25	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
152	20250204	100514	57	100.00	KOSDAQ		유통	N	N	N	N	N	2095	35	2	1.70	5814050	2783	1.55	2090	2100	2080	2675	1445	2060	2089.13	0.80	458	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	734	-7.38	0.85	12	0.01	-284.00	2466.00	3700	20240717	-43.38	2000	20250123	4.75	2330	-10.09	20250106	2000	4.75	20250123	3700	-43.38	20240717	2000	4.75	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N
153	20250204	090513	57	100.00	KOSDAQ		유통	N	N	N	N	N	2090	30	2	1.46	980835	468	0.26	2090	2100	2085	2675	1445	2060	2095.80	0.80	-144	2260	2160	2080	1980	1900	2120	1940	178	615	500	1440	5	1	35038012	732	-7.36	0.85	12	0.00	-284.00	2466.00	3700	20240717	-43.51	2000	20250123	4.50	2330	-10.30	20250106	2000	4.50	20250123	3700	-43.51	20240717	2000	4.50	20250123	0.58	N	064240	500	177 억	280149	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History