KissMeData/044960/price/prices-20250201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	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	160527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-95	5	-2.08	285853535	63722	175.93	4530	4565	4450	5930	3200	4565	4485.52	0.00	-18178	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	565	19.02	1.19	12	0.50	235.00	3753.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4445	0.56	20250203	6020	-25.75	20240617	4265	4.81	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
3	20250228	150530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4460	-105	5	-2.30	269381420	60029	165.73	4530	4565	4450	5930	3200	4565	4487.08	0.00	-16393	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	564	18.98	1.19	12	0.47	235.00	3753.00	6020	20240617	-25.91	4265	20241209	4.57	5140	-13.23	20250107	4445	0.34	20250203	6020	-25.91	20240617	4265	4.57	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
4	20250228	140531	57	100.00	KOSDAQ	유통	N	N	N	N	N	4475	-90	5	-1.97	233151925	51900	143.29	4530	4565	4450	5930	3200	4565	4491.85	0.00	-13865	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	566	19.04	1.19	12	0.41	235.00	3753.00	6020	20240617	-25.66	4265	20241209	4.92	5140	-12.94	20250107	4445	0.67	20250203	6020	-25.66	20240617	4265	4.92	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
5	20250228	130530	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-80	5	-1.75	203863845	45359	125.23	4530	4565	4450	5930	3200	4565	4493.92	0.00	-12252	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	567	19.09	1.20	12	0.36	235.00	3753.00	6020	20240617	-25.50	4265	20241209	5.16	5140	-12.74	20250107	4445	0.90	20250203	6020	-25.50	20240617	4265	5.16	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
6	20250228	120526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-75	5	-1.64	185102580	41186	113.71	4530	4565	4450	5930	3200	4565	4493.72	0.00	-9869	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	568	19.11	1.20	12	0.33	235.00	3753.00	6020	20240617	-25.42	4265	20241209	5.28	5140	-12.65	20250107	4445	1.01	20250203	6020	-25.42	20240617	4265	5.28	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
7	20250228	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	-95	5	-2.08	117327610	26049	71.92	4530	4565	4465	5930	3200	4565	4503.30	0.00	-8007	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	565	19.02	1.19	12	0.21	235.00	3753.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4445	0.56	20250203	6020	-25.75	20240617	4265	4.81	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
8	20250228	100526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-50	5	-1.10	34050655	7516	20.75	4530	4565	4510	5930	3200	4565	4528.78	0.00	-4295	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	571	19.21	1.20	12	0.06	235.00	3753.00	6020	20240617	-25.00	4265	20241209	5.86	5140	-12.16	20250107	4445	1.57	20250203	6020	-25.00	20240617	4265	5.86	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
9	20250228	090529	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-10	5	-0.22	6028875	1328	3.67	4530	4555	4530	5930	3200	4565	4531.11	0.00	-140	4668	4616	4588	4536	4508	4602	4522	63	1365	500	3370	5	1	12641883	576	19.38	1.21	12	0.01	235.00	3753.00	6020	20240617	-24.34	4265	20241209	6.80	5140	-11.38	20250107	4445	2.47	20250203	6020	-24.34	20240617	4265	6.80	20241209	2.77	N	044960	500	63 억	0	N	N	N	N
10	20250227	160524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-90	5	-1.93	165033235	36000	86.51	4640	4640	4560	6050	3260	4655	4583.83	0.04	-9355	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	577	19.43	1.22	12	0.28	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
11	20250227	150522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-80	5	-1.72	141744810	30916	74.29	4640	4640	4560	6050	3260	4655	4584.34	0.04	-6631	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	578	19.47	1.22	12	0.24	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
12	20250227	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-90	5	-1.93	117657195	25645	61.62	4640	4640	4565	6050	3260	4655	4587.34	0.04	-5861	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	577	19.43	1.22	12	0.20	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
13	20250227	130523	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-55	5	-1.18	100874135	21973	52.80	4640	4640	4570	6050	3260	4655	4590.18	0.04	-3255	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	582	19.57	1.23	12	0.17	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
14	20250227	120522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-80	5	-1.72	78692970	17134	41.17	4640	4640	4570	6050	3260	4655	4591.99	0.04	-1964	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	578	19.47	1.22	12	0.14	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
15	20250227	110527	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-65	5	-1.40	50345100	10936	26.28	4640	4640	4575	6050	3260	4655	4602.57	0.04	-3454	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	580	19.53	1.22	12	0.09	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
16	20250227	100541	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-60	5	-1.29	24962070	5411	13.00	4640	4640	4595	6050	3260	4655	4611.45	0.04	-3048	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	581	19.55	1.22	12	0.04	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
17	20250227	090539	57	100.00	KOSDAQ	유통	N	N	N	N	N	4640	-15	5	-0.32	2434630	524	1.26	4640	4640	4640	6050	3260	4655	4640.00	0.04	-30	4711	4682	4631	4602	4551	4697	4617	63	1395	500	3440	5	1	12641883	587	19.74	1.24	12	0.00	235.00	3753.00	6020	20240617	-22.92	4265	20241209	8.79	5140	-9.73	20250107	4445	4.39	20250203	6020	-22.92	20240617	4265	8.79	20241209	2.79	N	044960	500	63 억	4464	N	N	N	N
18	20250226	160523	57	100.00	KOSDAQ	유통	N	N	N	N	N	4655	20	2	0.43	186036075	40240	126.30	4625	4660	4580	6020	3245	4635	4623.16	0.06	-2635	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	588	19.81	1.24	12	0.32	235.00	3753.00	6020	20240617	-22.67	4265	20241209	9.14	5140	-9.44	20250107	4445	4.72	20250203	6020	-22.67	20240617	4265	9.14	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
19	20250226	150525	57	100.00	KOSDAQ	유통	N	N	N	N	N	4660	25	2	0.54	183344090	39660	124.48	4625	4660	4580	6020	3245	4635	4622.90	0.06	-2722	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	589	19.83	1.24	12	0.31	235.00	3753.00	6020	20240617	-22.59	4265	20241209	9.26	5140	-9.34	20250107	4445	4.84	20250203	6020	-22.59	20240617	4265	9.26	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
20	20250226	140524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-20	5	-0.43	86988140	18914	59.36	4625	4635	4580	6020	3245	4635	4599.14	0.06	-320	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	583	19.64	1.23	12	0.15	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
21	20250226	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-20	5	-0.43	60167940	13079	41.05	4625	4635	4585	6020	3245	4635	4600.35	0.06	-538	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	583	19.64	1.23	12	0.10	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
22	20250226	120524	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	-20	5	-0.43	30836810	6692	21.00	4625	4635	4600	6020	3245	4635	4608.01	0.06	-120	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	583	19.64	1.23	12	0.05	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
23	20250226	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	-15	5	-0.32	23775965	5159	16.19	4625	4635	4600	6020	3245	4635	4608.64	0.06	-120	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	584	19.66	1.23	12	0.04	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4445	3.94	20250203	6020	-23.26	20240617	4265	8.32	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
24	20250226	100522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4625	-10	5	-0.22	17756160	3854	12.10	4625	4635	4600	6020	3245	4635	4607.20	0.06	-306	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	585	19.68	1.23	12	0.03	235.00	3753.00	6020	20240617	-23.17	4265	20241209	8.44	5140	-10.02	20250107	4445	4.05	20250203	6020	-23.17	20240617	4265	8.44	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
25	20250226	090526	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	0	3	0.00	4553940	986	3.09	4625	4635	4605	6020	3245	4635	4618.60	0.06	-205	4688	4661	4613	4586	4538	4675	4600	63	1385	500	3420	5	1	12641883	586	19.72	1.24	12	0.01	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4445	4.27	20250203	6020	-23.01	20240617	4265	8.68	20241209	2.79	N	044960	500	63 억	7115	N	N	N	N
26	20250225	160519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	35	2	0.76	146354770	31860	69.91	4590	4640	4565	5980	3220	4600	4593.52	0.04	1890	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	586	19.72	1.24	12	0.25	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4445	4.27	20250203	6020	-23.01	20240617	4265	8.68	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
27	20250225	150521	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	20	2	0.43	128000125	27890	61.20	4590	4625	4565	5980	3220	4600	4589.46	0.04	2902	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	584	19.66	1.23	12	0.22	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4445	3.94	20250203	6020	-23.26	20240617	4265	8.32	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
28	20250225	140520	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	20	2	0.43	117748065	25667	56.32	4590	4625	4565	5980	3220	4600	4587.53	0.04	3356	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	584	19.66	1.23	12	0.20	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4445	3.94	20250203	6020	-23.26	20240617	4265	8.32	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
29	20250225	130522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	0	3	0.00	101799050	22203	48.72	4590	4620	4565	5980	3220	4600	4584.92	0.04	3599	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	582	19.57	1.23	12	0.18	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
30	20250225	120518	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	0	3	0.00	101725450	22187	48.69	4590	4620	4565	5980	3220	4600	4584.91	0.04	3599	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	582	19.57	1.23	12	0.18	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
31	20250225	110519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	20	2	0.43	95938680	20926	45.92	4590	4620	4565	5980	3220	4600	4584.66	0.04	3578	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	584	19.66	1.23	12	0.17	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4445	3.94	20250203	6020	-23.26	20240617	4265	8.32	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
32	20250225	100519	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	-5	5	-0.11	27360850	5967	13.09	4590	4610	4570	5980	3220	4600	4585.36	0.04	369	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	581	19.55	1.22	12	0.05	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
33	20250225	090522	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	10	2	0.22	3637450	792	1.74	4590	4610	4585	5980	3220	4600	4592.74	0.04	-742	4660	4630	4595	4565	4530	4645	4580	63	1380	500	3400	5	1	12641883	583	19.62	1.23	12	0.01	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	5140	-10.31	20250107	4445	3.71	20250203	6020	-23.42	20240617	4265	8.09	20241209	2.77	N	044960	500	63 억	5270	N	N	N	N
34	20250224	160517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	20	2	0.44	208895470	45434	116.77	4580	4625	4560	5950	3210	4580	4597.78	0.00	8956	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	582	19.57	1.23	12	0.36	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
35	20250224	150517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	35	2	0.76	196275670	42694	109.73	4580	4625	4560	5950	3210	4580	4597.27	0.00	8892	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	583	19.64	1.23	12	0.34	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
36	20250224	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	20	2	0.44	179693740	39090	100.47	4580	4625	4560	5950	3210	4580	4596.92	0.00	7525	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	582	19.57	1.23	12	0.31	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
37	20250224	130517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	35	2	0.76	170136285	37009	95.12	4580	4625	4560	5950	3210	4580	4597.16	0.00	6634	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	583	19.64	1.23	12	0.29	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
38	20250224	120515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	25	2	0.55	123643995	26909	69.16	4580	4625	4560	5950	3210	4580	4594.89	0.00	4647	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	582	19.60	1.23	12	0.21	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
39	20250224	110514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	30	2	0.66	106138740	23097	59.36	4580	4625	4560	5950	3210	4580	4595.35	0.00	4455	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	583	19.62	1.23	12	0.18	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	5140	-10.31	20250107	4445	3.71	20250203	6020	-23.42	20240617	4265	8.09	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
40	20250224	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	25	2	0.55	98868450	21517	55.30	4580	4625	4560	5950	3210	4580	4594.90	0.00	4473	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	582	19.60	1.23	12	0.17	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
41	20250224	090517	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	15	2	0.33	14962745	3266	8.39	4580	4595	4560	5950	3210	4580	4581.37	0.00	-857	4663	4621	4553	4511	4443	4587	4477	63	1370	500	3380	5	1	12641883	581	19.55	1.22	12	0.03	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.75	N	044960	500	63 억	0	N	N	N	N
42	20250221	160513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	15	2	0.33	177590350	38908	201.76	4590	4595	4485	5930	3200	4565	4564.37	0.00	-4301	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	579	19.49	1.22	12	0.31	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
43	20250221	150515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	0	3	0.00	161057390	35292	183.01	4590	4595	4485	5930	3200	4565	4563.57	0.00	-3918	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	577	19.43	1.22	12	0.28	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
44	20250221	140515	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	10	2	0.22	145154675	31811	164.96	4590	4595	4485	5930	3200	4565	4563.03	0.00	-2476	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	578	19.47	1.22	12	0.25	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
45	20250221	130514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	20	2	0.44	133348525	29224	151.55	4590	4595	4485	5930	3200	4565	4562.98	0.00	-883	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	580	19.51	1.22	12	0.23	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
46	20250221	120514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	25	2	0.55	126950410	27827	144.30	4590	4595	4485	5930	3200	4565	4562.13	0.00	-337	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	580	19.53	1.22	12	0.22	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
47	20250221	110512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	30	2	0.66	112912780	24761	128.40	4590	4595	4485	5930	3200	4565	4560.11	0.00	265	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	581	19.55	1.22	12	0.20	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
48	20250221	100513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	25	2	0.55	77747080	17094	88.64	4590	4590	4485	5930	3200	4565	4548.21	0.00	4076	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	580	19.53	1.22	12	0.14	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
49	20250221	090514	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-5	5	-0.11	14177060	3095	16.05	4590	4590	4560	5930	3200	4565	4580.63	0.00	-1741	4608	4586	4573	4551	4538	4580	4545	63	1365	500	3370	5	1	12641883	576	19.40	1.22	12	0.02	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	2.76	N	044960	500	63 억	0	N	N	N	N
50	20250220	160511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-15	5	-0.33	88200610	19283	48.99	4575	4595	4560	5950	3210	4580	4574.01	0.06	-7415	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	577	19.43	1.22	12	0.15	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
51	20250220	150512	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	0	3	0.00	79173145	17307	43.97	4575	4595	4560	5950	3210	4580	4574.63	0.06	-5570	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	579	19.49	1.22	12	0.14	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
52	20250220	140513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-15	5	-0.33	66712920	14579	37.04	4575	4595	4560	5950	3210	4580	4575.96	0.06	-3253	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	577	19.43	1.22	12	0.12	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
53	20250220	130511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	0	3	0.00	56746960	12399	31.50	4575	4595	4560	5950	3210	4580	4576.74	0.06	-1256	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	579	19.49	1.22	12	0.10	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
54	20250220	120511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	5	2	0.11	48811850	10665	27.09	4575	4595	4560	5950	3210	4580	4576.83	0.06	-1256	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	580	19.51	1.22	12	0.08	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
55	20250220	110511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	5	2	0.11	42420775	9270	23.55	4575	4595	4560	5950	3210	4580	4576.14	0.06	-1256	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	580	19.51	1.22	12	0.07	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
56	20250220	100511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-10	5	-0.22	22700110	4966	12.62	4575	4585	4560	5950	3210	4580	4571.11	0.06	-3038	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	578	19.45	1.22	12	0.04	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
57	20250220	090513	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	0	3	0.00	10247450	2243	5.70	4575	4580	4560	5950	3210	4580	4568.64	0.06	-1832	4613	4596	4573	4556	4533	4605	4565	63	1370	500	3380	5	1	12641883	579	19.49	1.22	12	0.02	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.78	N	044960	500	63 억	7016	N	N	N	N
58	20250219	160509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	5	2	0.11	179921450	39362	207.50	4560	4590	4550	5940	3205	4575	4570.94	0.03	3894	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	579	19.49	1.22	12	0.31	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
59	20250219	150511	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	5	2	0.11	174645740	38211	201.43	4560	4590	4550	5940	3205	4575	4570.56	0.03	3973	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	579	19.49	1.22	12	0.30	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
60	20250219	140508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	15	2	0.33	157593860	34489	181.81	4560	4590	4550	5940	3205	4575	4569.39	0.03	3973	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	580	19.53	1.22	12	0.27	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
61	20250219	130509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-5	5	-0.11	106042295	23217	122.39	4560	4590	4550	5940	3205	4575	4567.44	0.03	1350	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	578	19.45	1.22	12	0.18	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
62	20250219	120509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	0	3	0.00	100873935	22087	116.43	4560	4590	4550	5940	3205	4575	4567.12	0.03	1461	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	578	19.47	1.22	12	0.17	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
63	20250219	110510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-15	5	-0.33	87998075	19266	101.56	4560	4590	4550	5940	3205	4575	4567.53	0.03	1120	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	576	19.40	1.22	12	0.15	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
64	20250219	100509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	0	3	0.00	20163995	4412	23.26	4560	4590	4555	5940	3205	4575	4570.26	0.03	-1721	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	578	19.47	1.22	12	0.03	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
65	20250219	090510	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-5	5	-0.11	1267335	278	1.47	4560	4575	4555	5940	3205	4575	4558.76	0.03	-255	4618	4596	4553	4531	4488	4607	4542	63	1365	500	3380	5	1	12641883	578	19.45	1.22	12	0.00	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	2.79	N	044960	500	63 억	3317	N	N	N	N
66	20250218	160508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	25	2	0.55	86139335	18969	70.97	4510	4575	4510	5910	3185	4550	4541.01	0.02	540	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	578	19.47	1.22	12	0.15	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
67	20250218	150509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	10	2	0.22	78523505	17301	64.73	4510	4560	4510	5910	3185	4550	4538.67	0.02	619	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	576	19.40	1.22	12	0.14	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
68	20250218	140509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	0	3	0.00	57992715	12793	47.86	4510	4555	4510	5910	3185	4550	4533.16	0.02	154	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	575	19.36	1.21	12	0.10	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
69	20250218	130507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	0	3	0.00	43811500	9669	36.17	4510	4555	4510	5910	3185	4550	4531.13	0.02	-37	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	575	19.36	1.21	12	0.08	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
70	20250218	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	5	2	0.11	39404735	8700	32.55	4510	4555	4510	5910	3185	4550	4529.28	0.02	434	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	576	19.38	1.21	12	0.07	235.00	3753.00	6020	20240617	-24.34	4265	20241209	6.80	5140	-11.38	20250107	4445	2.47	20250203	6020	-24.34	20240617	4265	6.80	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
71	20250218	110508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	-10	5	-0.22	30944975	6839	25.59	4510	4555	4510	5910	3185	4550	4524.78	0.02	557	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	574	19.32	1.21	12	0.05	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
72	20250218	100508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-30	5	-0.66	27435115	6067	22.70	4510	4555	4510	5910	3185	4550	4522.02	0.02	478	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	571	19.23	1.20	12	0.05	235.00	3753.00	6020	20240617	-24.92	4265	20241209	5.98	5140	-12.06	20250107	4445	1.69	20250203	6020	-24.92	20240617	4265	5.98	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
73	20250218	090509	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	0	3	0.00	18541880	4108	15.37	4510	4550	4510	5910	3185	4550	4513.60	0.02	287	4616	4582	4546	4512	4476	4600	4530	63	1360	500	3360	5	1	12641883	575	19.36	1.21	12	0.03	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.78	N	044960	500	63 억	2777	N	N	N	N
74	20250217	160507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	15	2	0.33	121425845	26685	178.13	4535	4580	4510	5890	3175	4535	4550.34	0.00	2378	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	575	19.36	1.21	12	0.21	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
75	20250217	150506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	15	2	0.33	119878845	26345	175.86	4535	4580	4510	5890	3175	4535	4550.35	0.00	2416	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	575	19.36	1.21	12	0.21	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
76	20250217	140507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	15	2	0.33	110522720	24286	162.11	4535	4580	4510	5890	3175	4535	4550.88	0.00	1594	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	575	19.36	1.21	12	0.19	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
77	20250217	130508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	30	2	0.66	108894890	23928	159.72	4535	4580	4510	5890	3175	4535	4550.94	0.00	1893	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	577	19.43	1.22	12	0.19	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
78	20250217	120508	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	40	2	0.88	108488885	23839	159.13	4535	4580	4510	5890	3175	4535	4550.90	0.00	1893	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	578	19.47	1.22	12	0.19	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
79	20250217	110507	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	25	2	0.55	68070685	14991	100.07	4535	4570	4510	5890	3175	4535	4540.77	0.00	1469	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	576	19.40	1.22	12	0.12	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
80	20250217	100505	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	5	2	0.11	20713745	4570	30.51	4535	4555	4510	5890	3175	4535	4532.55	0.00	294	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	574	19.32	1.21	12	0.04	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
81	20250217	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-5	5	-0.11	2669525	591	3.94	4535	4535	4510	5890	3175	4535	4516.96	0.00	-296	4571	4552	4536	4517	4501	4545	4510	63	1355	500	3350	5	1	12641883	573	19.28	1.21	12	0.00	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.82	N	044960	500	63 억	399	N	N	N	N
82	20250214	160504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	5	2	0.11	66762090	14737	37.78	4555	4555	4520	5880	3175	4530	4530.24	0.01	-546	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	573	19.30	1.21	12	0.12	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
83	20250214	150503	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-10	5	-0.22	66666855	14716	37.73	4555	4555	4520	5880	3175	4530	4530.23	0.01	-536	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	571	19.23	1.20	12	0.12	235.00	3753.00	6020	20240617	-24.92	4265	20241209	5.98	5140	-12.06	20250107	4445	1.69	20250203	6020	-24.92	20240617	4265	5.98	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
84	20250214	140504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	5	2	0.11	53751190	11861	30.41	4555	4555	4520	5880	3175	4530	4531.76	0.01	34	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	573	19.30	1.21	12	0.09	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
85	20250214	130506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	5	2	0.11	46730035	10314	26.44	4555	4555	4520	5880	3175	4530	4530.74	0.01	34	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	573	19.30	1.21	12	0.08	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
86	20250214	120504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	10	2	0.22	38478010	8495	21.78	4555	4555	4520	5880	3175	4530	4529.49	0.01	846	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	574	19.32	1.21	12	0.07	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
87	20250214	110502	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	5	2	0.11	35911435	7929	20.33	4555	4555	4520	5880	3175	4530	4529.13	0.01	857	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	573	19.30	1.21	12	0.06	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
88	20250214	100504	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	10	2	0.22	30832825	6808	17.46	4555	4555	4520	5880	3175	4530	4528.91	0.01	1624	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	574	19.32	1.21	12	0.05	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
89	20250214	090506	57	100.00	KOSDAQ	유통	N	N	N	N	N	4550	20	2	0.44	715885	158	0.41	4555	4555	4530	5880	3175	4530	4530.92	0.01	-151	4596	4562	4521	4487	4446	4567	4492	63	1350	500	3350	5	1	12641883	575	19.36	1.21	12	0.00	235.00	3753.00	6020	20240617	-24.42	4265	20241209	6.68	5140	-11.48	20250107	4445	2.36	20250203	6020	-24.42	20240617	4265	6.68	20241209	2.81	N	044960	500	63 억	946	N	N	N	N
90	20250213	160500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	5	2	0.11	175627510	39003	156.26	4530	4555	4480	5880	3170	4525	4502.92	0.01	-207	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	573	19.28	1.21	12	0.31	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
91	20250213	150500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	10	2	0.22	167039090	37107	148.66	4530	4555	4480	5880	3170	4525	4501.55	0.01	450	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	573	19.30	1.21	12	0.29	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
92	20250213	140459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	10	2	0.22	158691570	35261	141.26	4530	4555	4480	5880	3170	4525	4500.48	0.01	567	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	573	19.30	1.21	12	0.28	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
93	20250213	130500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	15	2	0.33	152486795	33892	135.78	4530	4555	4480	5880	3170	4525	4499.20	0.01	1239	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	574	19.32	1.21	12	0.27	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
94	20250213	120500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	10	2	0.22	149972625	33338	133.56	4530	4555	4480	5880	3170	4525	4498.55	0.01	1239	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	573	19.30	1.21	12	0.26	235.00	3753.00	6020	20240617	-24.67	4265	20241209	6.33	5140	-11.77	20250107	4445	2.02	20250203	6020	-24.67	20240617	4265	6.33	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
95	20250213	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4540	15	2	0.33	143799595	31976	128.10	4530	4545	4480	5880	3170	4525	4497.11	0.01	597	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	574	19.32	1.21	12	0.25	235.00	3753.00	6020	20240617	-24.58	4265	20241209	6.45	5140	-11.67	20250107	4445	2.14	20250203	6020	-24.58	20240617	4265	6.45	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
96	20250213	100500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-45	5	-0.99	36154340	8040	32.21	4530	4530	4480	5880	3170	4525	4496.81	0.01	-3501	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	566	19.06	1.19	12	0.06	235.00	3753.00	6020	20240617	-25.58	4265	20241209	5.04	5140	-12.84	20250107	4445	0.79	20250203	6020	-25.58	20240617	4265	5.04	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
97	20250213	090458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-15	5	-0.33	1385820	307	1.23	4530	4530	4510	5880	3170	4525	4514.07	0.01	-305	4625	4575	4540	4490	4455	4557	4472	63	1355	500	3340	5	1	12641883	570	19.19	1.20	12	0.00	235.00	3753.00	6020	20240617	-25.08	4265	20241209	5.74	5140	-12.26	20250107	4445	1.46	20250203	6020	-25.08	20240617	4265	5.74	20241209	2.84	N	044960	500	63 억	1153	N	N	N	N
98	20250212	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-50	5	-1.09	112813180	24919	52.64	4585	4590	4505	5940	3205	4575	4527.20	0.07	-8246	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	572	19.26	1.21	12	0.20	235.00	3753.00	6020	20240617	-24.83	4265	20241209	6.10	5140	-11.96	20250107	4445	1.80	20250203	6020	-24.83	20240617	4265	6.10	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
99	20250212	150456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-45	5	-0.98	94137155	20780	43.90	4585	4590	4510	5940	3205	4575	4530.18	0.07	-7925	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	573	19.28	1.21	12	0.16	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
100	20250212	140457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-45	5	-0.98	85525005	18872	39.87	4585	4590	4520	5940	3205	4575	4531.85	0.07	-7932	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	573	19.28	1.21	12	0.15	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
101	20250212	130458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4525	-50	5	-1.09	64803650	14289	30.18	4585	4590	4520	5940	3205	4575	4535.21	0.07	-7460	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	572	19.26	1.21	12	0.11	235.00	3753.00	6020	20240617	-24.83	4265	20241209	6.10	5140	-11.96	20250107	4445	1.80	20250203	6020	-24.83	20240617	4265	6.10	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
102	20250212	120457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-45	5	-0.98	55566725	12249	25.88	4585	4590	4520	5940	3205	4575	4536.43	0.07	-6426	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	573	19.28	1.21	12	0.10	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
103	20250212	110456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-45	5	-0.98	37157305	8183	17.29	4585	4590	4520	5940	3205	4575	4540.79	0.07	-4756	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	573	19.28	1.21	12	0.06	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
104	20250212	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4520	-55	5	-1.20	28001650	6165	13.02	4585	4590	4520	5940	3205	4575	4542.04	0.07	-3374	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	571	19.23	1.20	12	0.05	235.00	3753.00	6020	20240617	-24.92	4265	20241209	5.98	5140	-12.06	20250107	4445	1.69	20250203	6020	-24.92	20240617	4265	5.98	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
105	20250212	090500	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	15	2	0.33	3254930	711	1.50	4585	4590	4550	5940	3205	4575	4577.96	0.07	-708	4628	4601	4578	4551	4528	4615	4565	63	1365	500	3380	5	1	12641883	580	19.53	1.22	12	0.01	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.83	N	044960	500	63 억	9354	N	N	N	N
106	20250211	160457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-5	5	-0.11	215805670	47203	224.31	4565	4605	4555	5950	3210	4580	4571.86	0.11	-4799	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	578	19.47	1.22	12	0.37	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
107	20250211	150457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	5	2	0.11	206937725	45266	215.10	4565	4605	4555	5950	3210	4580	4571.59	0.11	-3776	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	580	19.51	1.22	12	0.36	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
108	20250211	140458	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	0	3	0.00	179051155	39172	186.14	4565	4605	4555	5950	3210	4580	4570.90	0.11	-233	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	579	19.49	1.22	12	0.31	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
109	20250211	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	5	2	0.11	175673675	38437	182.65	4565	4605	4555	5950	3210	4580	4570.43	0.11	-220	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	580	19.51	1.22	12	0.30	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
110	20250211	120456	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-5	5	-0.11	171344785	37491	178.16	4565	4605	4555	5950	3210	4580	4570.29	0.11	45	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	578	19.47	1.22	12	0.30	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
111	20250211	110457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	5	2	0.11	162300755	35513	168.76	4565	4605	4555	5950	3210	4580	4570.18	0.11	1408	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	580	19.51	1.22	12	0.28	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
112	20250211	100457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	0	3	0.00	129379960	28331	134.63	4565	4605	4555	5950	3210	4580	4566.73	0.11	1865	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	579	19.49	1.22	12	0.22	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
113	20250211	090459	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	25	2	0.55	8920050	1954	9.29	4565	4605	4565	5950	3210	4580	4565.02	0.11	-287	4690	4635	4600	4545	4510	4617	4527	63	1370	500	3380	5	1	12641883	582	19.60	1.23	12	0.02	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.74	N	044960	500	63 억	14153	N	N	N	N
114	20250210	160455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-20	5	-0.43	94155440	20494	42.77	4600	4655	4565	5980	3220	4600	4594.29	0.12	-1499	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	579	19.49	1.22	12	0.16	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
115	20250210	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-15	5	-0.33	83277240	18119	37.82	4600	4655	4565	5980	3220	4600	4596.13	0.12	-1868	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	580	19.51	1.22	12	0.14	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
116	20250210	140454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4620	20	2	0.43	71639800	15589	32.54	4600	4655	4565	5980	3220	4600	4595.54	0.12	-1527	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	584	19.66	1.23	12	0.12	235.00	3753.00	6020	20240617	-23.26	4265	20241209	8.32	5140	-10.12	20250107	4445	3.94	20250203	6020	-23.26	20240617	4265	8.32	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
117	20250210	130455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	15	2	0.33	64446320	14031	29.28	4600	4655	4565	5980	3220	4600	4593.14	0.12	-1577	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	583	19.64	1.23	12	0.11	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
118	20250210	120452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	10	2	0.22	56495625	12306	25.68	4600	4655	4565	5980	3220	4600	4590.90	0.12	-859	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	583	19.62	1.23	12	0.10	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	5140	-10.31	20250107	4445	3.71	20250203	6020	-23.42	20240617	4265	8.09	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
119	20250210	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-15	5	-0.33	36286195	7907	16.50	4600	4655	4565	5980	3220	4600	4589.12	0.12	-490	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	580	19.51	1.22	12	0.06	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
120	20250210	100450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	5	2	0.11	20726930	4520	9.43	4600	4655	4565	5980	3220	4600	4585.60	0.12	-21	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	582	19.60	1.23	12	0.04	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
121	20250210	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-35	5	-0.76	1118325	244	0.51	4600	4615	4565	5980	3220	4600	4583.30	0.12	-138	4683	4641	4603	4561	4523	4622	4542	63	1380	500	3400	5	1	12641883	577	19.43	1.22	12	0.00	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.71	N	044960	500	63 억	15652	N	N	N	N
122	20250207	160447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	-5	5	-0.11	220324380	47911	132.28	4610	4645	4565	5980	3225	4605	4598.62	0.16	-4939	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	582	19.57	1.23	12	0.38	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
123	20250207	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	0	3	0.00	216089810	46990	129.74	4610	4645	4565	5980	3225	4605	4598.63	0.16	-4276	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	582	19.60	1.23	12	0.37	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
124	20250207	140447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4635	30	2	0.65	175077890	38117	105.24	4610	4635	4565	5980	3225	4605	4593.17	0.16	-3701	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	586	19.72	1.24	12	0.30	235.00	3753.00	6020	20240617	-23.01	4265	20241209	8.68	5140	-9.82	20250107	4445	4.27	20250203	6020	-23.01	20240617	4265	8.68	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
125	20250207	130447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4565	-40	5	-0.87	110985875	24198	66.81	4610	4625	4565	5980	3225	4605	4586.57	0.16	-1186	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	577	19.43	1.22	12	0.19	235.00	3753.00	6020	20240617	-24.17	4265	20241209	7.03	5140	-11.19	20250107	4445	2.70	20250203	6020	-24.17	20240617	4265	7.03	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
126	20250207	120447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-30	5	-0.65	96603125	21052	58.12	4610	4625	4570	5980	3225	4605	4588.79	0.16	1270	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	578	19.47	1.22	12	0.17	235.00	3753.00	6020	20240617	-24.00	4265	20241209	7.27	5140	-10.99	20250107	4445	2.92	20250203	6020	-24.00	20240617	4265	7.27	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
127	20250207	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	-35	5	-0.76	95495690	20810	57.46	4610	4625	4570	5980	3225	4605	4588.93	0.16	1272	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	578	19.45	1.22	12	0.16	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
128	20250207	100446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	0	3	0.00	71244675	15511	42.83	4610	4625	4580	5980	3225	4605	4593.17	0.16	1747	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	582	19.60	1.23	12	0.12	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
129	20250207	090449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	-15	5	-0.33	1815035	394	1.09	4610	4615	4590	5980	3225	4605	4606.69	0.16	-353	4661	4632	4606	4577	4551	4647	4592	63	1375	500	3400	5	1	12641883	580	19.53	1.22	12	0.00	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	2.69	N	044960	500	63 억	20589	N	N	N	N
130	20250206	160436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	15	2	0.33	166618250	36194	204.69	4590	4635	4580	5960	3215	4590	4603.47	0.15	990	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	582	19.60	1.23	12	0.29	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
131	20250206	150437	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	20	2	0.44	152553825	33140	187.42	4590	4635	4580	5960	3215	4590	4603.31	0.15	1535	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	583	19.62	1.23	12	0.26	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	5140	-10.31	20250107	4445	3.71	20250203	6020	-23.42	20240617	4265	8.09	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
132	20250206	140440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	5	2	0.11	142221995	30891	174.70	4590	4635	4580	5960	3215	4590	4603.99	0.15	2311	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	581	19.55	1.22	12	0.24	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
133	20250206	130438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4615	25	2	0.54	126794475	27534	155.72	4590	4635	4580	5960	3215	4590	4605.01	0.15	2515	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	583	19.64	1.23	12	0.22	235.00	3753.00	6020	20240617	-23.34	4265	20241209	8.21	5140	-10.21	20250107	4445	3.82	20250203	6020	-23.34	20240617	4265	8.21	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
134	20250206	120436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4610	20	2	0.44	93836465	20393	115.33	4590	4635	4580	5960	3215	4590	4601.41	0.15	6622	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	583	19.62	1.23	12	0.16	235.00	3753.00	6020	20240617	-23.42	4265	20241209	8.09	5140	-10.31	20250107	4445	3.71	20250203	6020	-23.42	20240617	4265	8.09	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
135	20250206	110430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4600	10	2	0.22	85109915	18499	104.62	4590	4635	4580	5960	3215	4590	4600.78	0.15	6415	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	582	19.57	1.23	12	0.15	235.00	3753.00	6020	20240617	-23.59	4265	20241209	7.85	5140	-10.51	20250107	4445	3.49	20250203	6020	-23.59	20240617	4265	7.85	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
136	20250206	100435	57	100.00	KOSDAQ	유통	N	N	N	N	N	4605	15	2	0.33	44153830	9596	54.27	4590	4625	4580	5960	3215	4590	4601.27	0.15	3900	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	582	19.60	1.23	12	0.08	235.00	3753.00	6020	20240617	-23.50	4265	20241209	7.97	5140	-10.41	20250107	4445	3.60	20250203	6020	-23.50	20240617	4265	7.97	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
137	20250206	090438	57	100.00	KOSDAQ	유통	N	N	N	N	N	4595	5	2	0.11	3716620	810	4.58	4590	4595	4580	5960	3215	4590	4588.42	0.15	484	4636	4612	4586	4562	4536	4615	4565	63	1370	500	3390	5	1	12641883	581	19.55	1.22	12	0.01	235.00	3753.00	6020	20240617	-23.67	4265	20241209	7.74	5140	-10.60	20250107	4445	3.37	20250203	6020	-23.67	20240617	4265	7.74	20241209	2.72	N	044960	500	63 억	19449	N	N	N	N
138	20250205	160432	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	0	3	0.00	81009650	17681	43.42	4590	4610	4560	5960	3215	4590	4581.73	0.19	-5164	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	580	19.53	1.22	12	0.14	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
139	20250205	150434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-5	5	-0.11	77572380	16932	41.58	4590	4610	4560	5960	3215	4590	4581.41	0.19	-4908	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	580	19.51	1.22	12	0.13	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
140	20250205	140434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-5	5	-0.11	70307515	15348	37.69	4590	4610	4560	5960	3215	4590	4580.89	0.19	-4692	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	580	19.51	1.22	12	0.12	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
141	20250205	130433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4585	-5	5	-0.11	66145005	14441	35.47	4590	4610	4560	5960	3215	4590	4580.36	0.19	-4493	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	580	19.51	1.22	12	0.11	235.00	3753.00	6020	20240617	-23.84	4265	20241209	7.50	5140	-10.80	20250107	4445	3.15	20250203	6020	-23.84	20240617	4265	7.50	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
142	20250205	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-10	5	-0.22	51156305	11172	27.44	4590	4610	4560	5960	3215	4590	4578.97	0.19	-4158	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	579	19.49	1.22	12	0.09	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
143	20250205	110433	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-10	5	-0.22	37505405	8192	20.12	4590	4610	4560	5960	3215	4590	4578.30	0.19	-4021	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	579	19.49	1.22	12	0.06	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
144	20250205	100436	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-10	5	-0.22	20525580	4488	11.02	4590	4610	4560	5960	3215	4590	4573.44	0.19	-2596	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	579	19.49	1.22	12	0.04	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
145	20250205	090439	57	100.00	KOSDAQ	유통	N	N	N	N	N	4580	-10	5	-0.22	2024125	441	1.08	4590	4610	4580	5960	3215	4590	4589.85	0.19	-376	4686	4637	4551	4502	4416	4662	4527	63	1370	500	3390	5	1	12641883	579	19.49	1.22	12	0.00	235.00	3753.00	6020	20240617	-23.92	4265	20241209	7.39	5140	-10.89	20250107	4445	3.04	20250203	6020	-23.92	20240617	4265	7.39	20241209	3.02	N	044960	500	63 억	24391	N	N	N	N
146	20250204	160429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4590	145	2	3.26	184096535	40627	40.48	4465	4600	4465	5770	3115	4445	4531.38	0.07	15414	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	580	19.53	1.22	12	0.32	235.00	3753.00	6020	20240617	-23.75	4265	20241209	7.62	5140	-10.70	20250107	4445	3.26	20250203	6020	-23.75	20240617	4265	7.62	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
147	20250204	150429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	115	2	2.59	157164845	34756	34.63	4465	4580	4465	5770	3115	4445	4521.95	0.07	15138	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	576	19.40	1.22	12	0.27	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
148	20250204	140430	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	125	2	2.81	147262225	32585	32.47	4465	4580	4465	5770	3115	4445	4519.33	0.07	16121	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	578	19.45	1.22	12	0.26	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
149	20250204	130429	57	100.00	KOSDAQ	유통	N	N	N	N	N	4570	125	2	2.81	139709130	30933	30.82	4465	4580	4465	5770	3115	4445	4516.51	0.07	15977	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	578	19.45	1.22	12	0.24	235.00	3753.00	6020	20240617	-24.09	4265	20241209	7.15	5140	-11.09	20250107	4445	2.81	20250203	6020	-24.09	20240617	4265	7.15	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
150	20250204	120434	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	115	2	2.59	136574910	30247	30.14	4465	4580	4465	5770	3115	4445	4515.32	0.07	15967	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	576	19.40	1.22	12	0.24	235.00	3753.00	6020	20240617	-24.25	4265	20241209	6.92	5140	-11.28	20250107	4445	2.59	20250203	6020	-24.25	20240617	4265	6.92	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
151	20250204	110426	57	100.00	KOSDAQ	유통	N	N	N	N	N	4545	100	2	2.25	127506190	28260	28.16	4465	4555	4465	5770	3115	4445	4511.90	0.07	15131	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	575	19.34	1.21	12	0.22	235.00	3753.00	6020	20240617	-24.50	4265	20241209	6.57	5140	-11.58	20250107	4445	2.25	20250203	6020	-24.50	20240617	4265	6.57	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
152	20250204	100427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	85	2	1.91	106387055	23608	23.52	4465	4555	4465	5770	3115	4445	4506.40	0.07	13471	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	573	19.28	1.21	12	0.19	235.00	3753.00	6020	20240617	-24.75	4265	20241209	6.21	5140	-11.87	20250107	4445	1.91	20250203	6020	-24.75	20240617	4265	6.21	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N
153	20250204	090427	57	100.00	KOSDAQ	유통	N	N	N	N	N	4470	25	2	0.56	16305710	3648	3.63	4465	4490	4465	5770	3115	4445	4469.77	0.07	2365	4705	4575	4510	4380	4315	4542	4347	63	1325	500	3280	5	1	12641883	565	19.02	1.19	12	0.03	235.00	3753.00	6020	20240617	-25.75	4265	20241209	4.81	5140	-13.04	20250107	4445	0.56	20250203	6020	-25.75	20240617	4265	4.81	20241209	3.01	N	044960	500	63 억	8999	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History